{"draw":null,"recordsTotal":3097,"recordsFiltered":3097,"data":[["38,200","37,800","38,400","38,300","400<\/span>","1.04%<\/span>","2026\/07\/11","1405\/04\/20"],["38,700","38,600","38,900","38,700","300<\/span>","0.78%<\/span>","2026\/07\/09","1405\/04\/18"],["37,500","37,500","38,600","38,400","600<\/span>","1.59%<\/span>","2026\/07\/08","1405\/04\/17"],["37,400","37,300","37,800","37,800","200<\/span>","0.53%<\/span>","2026\/07\/07","1405\/04\/16"],["37,600","37,500","37,700","37,600","200<\/span>","0.53%<\/span>","2026\/07\/06","1405\/04\/15"],["37,200","37,200","37,500","37,400","100<\/span>","0.27%<\/span>","2026\/07\/05","1405\/04\/14"],["37,400","37,400","37,700","37,500","200<\/span>","0.54%<\/span>","2026\/07\/02","1405\/04\/11"],["37,000","37,000","37,800","37,300","400<\/span>","1.08%<\/span>","2026\/07\/01","1405\/04\/10"],["36,800","36,500","37,000","36,900","300<\/span>","0.82%<\/span>","2026\/06\/30","1405\/04\/09"],["37,100","36,500","37,200","36,600","400<\/span>","1.09%<\/span>","2026\/06\/29","1405\/04\/08"],["36,100","36,100","37,000","37,000","1300<\/span>","3.64%<\/span>","2026\/06\/28","1405\/04\/07"],["35,600","35,600","36,000","35,700","1000<\/span>","2.88%<\/span>","2026\/06\/27","1405\/04\/06"],["34,500","34,500","34,800","34,700","700<\/span>","2.06%<\/span>","2026\/06\/23","1405\/04\/02"],["34,500","33,900","34,500","34,000","300<\/span>","0.88%<\/span>","2026\/06\/22","1405\/04\/01"],["34,500","34,200","34,500","34,300","300<\/span>","0.87%<\/span>","2026\/06\/21","1405\/03\/31"],["34,700","34,600","35,200","34,600","1000<\/span>","2.98%<\/span>","2026\/06\/20","1405\/03\/30"],["33,600","33,600","33,900","33,600","800<\/span>","2.38%<\/span>","2026\/06\/18","1405\/03\/28"],["33,200","33,200","34,800","34,400","900<\/span>","2.69%<\/span>","2026\/06\/17","1405\/03\/27"],["34,700","33,500","34,700","33,500","1400<\/span>","4.18%<\/span>","2026\/06\/16","1405\/03\/26"],["36,900","34,900","36,900","34,900","1800<\/span>","5.16%<\/span>","2026\/06\/15","1405\/03\/25"],["36,700","36,500","36,700","36,700","500<\/span>","1.36%<\/span>","2026\/06\/14","1405\/03\/24"],["37,300","37,100","39,000","37,200","1900<\/span>","5.11%<\/span>","2026\/06\/13","1405\/03\/23"],["38,800","38,800","39,200","39,100","400<\/span>","1.03%<\/span>","2026\/06\/11","1405\/03\/21"],["38,200","38,100","38,700","38,700","700<\/span>","1.84%<\/span>","2026\/06\/10","1405\/03\/20"],["38,400","38,000","38,400","38,000","500<\/span>","1.32%<\/span>","2026\/06\/09","1405\/03\/19"],["38,700","38,500","38,800","38,500","100<\/span>","0.26%<\/span>","2026\/06\/08","1405\/03\/18"],["37,900","37,900","38,600","38,600","550<\/span>","1.45%<\/span>","2026\/06\/07","1405\/03\/17"],["37,700","37,600","38,100","38,050","250<\/span>","0.66%<\/span>","2026\/06\/06","1405\/03\/16"],["37,800","37,600","38,000","37,800","200<\/span>","0.53%<\/span>","2026\/06\/04","1405\/03\/14"],["37,900","37,900","38,100","38,000","-<\/span>","-","2026\/06\/03","1405\/03\/13"],["38,000","37,900","38,300","38,000","400<\/span>","1.05%<\/span>","2026\/06\/02","1405\/03\/12"],["37,400","37,400","38,600","38,400","1200<\/span>","3.23%<\/span>","2026\/06\/01","1405\/03\/11"],["37,300","37,100","37,300","37,200","-<\/span>","-","2026\/05\/31","1405\/03\/10"],["37,900","37,100","37,900","37,200","800<\/span>","2.15%<\/span>","2026\/05\/30","1405\/03\/09"],["38,000","37,900","38,000","38,000","400<\/span>","1.06%<\/span>","2026\/05\/28","1405\/03\/07"],["37,800","37,500","37,800","37,600","500<\/span>","1.33%<\/span>","2026\/05\/26","1405\/03\/05"],["37,800","37,800","38,400","38,100","1000<\/span>","2.7%<\/span>","2026\/05\/25","1405\/03\/04"],["38,500","36,700","38,500","37,100","1600<\/span>","4.31%<\/span>","2026\/05\/24","1405\/03\/03"],["39,100","38,700","39,100","38,700","500<\/span>","1.29%<\/span>","2026\/05\/23","1405\/03\/02"],["39,300","39,200","39,300","39,200","200<\/span>","0.51%<\/span>","2026\/05\/21","1405\/02\/31"],["39,500","39,400","40,000","39,400","300<\/span>","0.77%<\/span>","2026\/05\/20","1405\/02\/30"],["39,300","38,800","39,300","39,100","300<\/span>","0.77%<\/span>","2026\/05\/19","1405\/02\/29"],["39,600","39,200","39,600","39,400","400<\/span>","1.02%<\/span>","2026\/05\/18","1405\/02\/28"],["39,400","39,400","40,100","39,800","500<\/span>","1.27%<\/span>","2026\/05\/17","1405\/02\/27"],["39,500","39,300","39,800","39,300","300<\/span>","0.76%<\/span>","2026\/05\/16","1405\/02\/26"],["39,500","39,400","39,700","39,600","200<\/span>","0.51%<\/span>","2026\/05\/14","1405\/02\/24"],["39,600","39,200","39,600","39,400","300<\/span>","0.76%<\/span>","2026\/05\/13","1405\/02\/23"],["39,900","39,600","40,200","39,700","300<\/span>","0.76%<\/span>","2026\/05\/12","1405\/02\/22"],["39,700","39,600","40,200","40,000","1300<\/span>","3.36%<\/span>","2026\/05\/11","1405\/02\/21"],["39,100","38,700","39,200","38,700","500<\/span>","1.29%<\/span>","2026\/05\/10","1405\/02\/20"],["39,200","39,200","39,300","39,200","400<\/span>","1.03%<\/span>","2026\/05\/09","1405\/02\/19"],["38,600","38,500","38,800","38,800","200<\/span>","0.52%<\/span>","2026\/05\/07","1405\/02\/17"],["39,600","38,600","39,700","39,000","1100<\/span>","2.82%<\/span>","2026\/05\/06","1405\/02\/16"],["40,200","39,800","40,400","40,100","1700<\/span>","4.24%<\/span>","2026\/05\/05","1405\/02\/15"],["41,600","41,400","42,100","41,800","600<\/span>","1.46%<\/span>","2026\/05\/04","1405\/02\/14"],["41,300","41,200","41,400","41,200","900<\/span>","2.23%<\/span>","2026\/05\/03","1405\/02\/13"],["40,000","40,000","40,700","40,300","1000<\/span>","2.54%<\/span>","2026\/05\/02","1405\/02\/12"],["39,100","39,100","39,600","39,300","300<\/span>","0.77%<\/span>","2026\/04\/30","1405\/02\/10"],["38,600","38,500","40,400","39,000","2200<\/span>","5.98%<\/span>","2026\/04\/29","1405\/02\/09"],["35,400","35,400","37,100","36,800","1500<\/span>","4.25%<\/span>","2026\/04\/28","1405\/02\/08"],["35,000","34,700","35,300","35,300","500<\/span>","1.44%<\/span>","2026\/04\/27","1405\/02\/07"],["35,000","34,800","35,000","34,800","100<\/span>","0.29%<\/span>","2026\/04\/26","1405\/02\/06"],["34,400","34,100","34,700","34,700","100<\/span>","0.29%<\/span>","2026\/04\/25","1405\/02\/05"],["34,500","34,400","34,600","34,600","-<\/span>","-","2026\/04\/23","1405\/02\/03"],["34,200","34,200","34,800","34,600","600<\/span>","1.76%<\/span>","2026\/04\/22","1405\/02\/02"],["33,800","33,800","34,000","34,000","300<\/span>","0.89%<\/span>","2026\/04\/21","1405\/02\/01"],["34,200","33,700","34,200","33,700","500<\/span>","1.51%<\/span>","2026\/04\/20","1405\/01\/31"],["33,400","33,200","34,300","33,200","300<\/span>","0.91%<\/span>","2026\/04\/19","1405\/01\/30"],["32,900","32,800","33,700","32,900","1000<\/span>","3.04%<\/span>","2026\/04\/18","1405\/01\/29"],["33,900","33,900","33,900","33,900","100<\/span>","0.29%<\/span>","2026\/04\/16","1405\/01\/27"],["35,500","34,000","35,500","34,000","1600<\/span>","4.71%<\/span>","2026\/04\/15","1405\/01\/26"],["35,100","35,100","35,600","35,600","700<\/span>","2.01%<\/span>","2026\/04\/13","1405\/01\/24"],["35,000","34,900","35,000","34,900","600<\/span>","1.75%<\/span>","2026\/04\/12","1405\/01\/23"],["34,900","34,300","34,900","34,300","800<\/span>","2.33%<\/span>","2026\/04\/11","1405\/01\/22"],["34,600","34,500","35,200","35,100","400<\/span>","1.15%<\/span>","2026\/04\/09","1405\/01\/20"],["35,200","34,300","35,200","34,700","1300<\/span>","3.75%<\/span>","2026\/04\/08","1405\/01\/19"],["36,000","36,000","36,000","36,000","800<\/span>","2.27%<\/span>","2026\/04\/07","1405\/01\/18"],["35,500","32,300","35,500","35,200","500<\/span>","1.42%<\/span>","2026\/04\/05","1405\/01\/16"],["35,700","35,700","35,700","35,700","200<\/span>","0.56%<\/span>","2026\/03\/26","1405\/01\/06"],["33,100","33,100","37,100","35,500","2300<\/span>","6.93%<\/span>","2026\/03\/24","1405\/01\/04"],["37,600","33,200","37,600","33,200","2300<\/span>","6.93%<\/span>","2026\/03\/23","1405\/01\/03"],["35,300","35,300","35,600","35,500","800<\/span>","2.31%<\/span>","2026\/03\/19","1404\/12\/28"],["34,300","34,300","34,700","34,700","1900<\/span>","5.79%<\/span>","2026\/03\/18","1404\/12\/27"],["32,400","32,400","32,800","32,800","200<\/span>","0.61%<\/span>","2026\/03\/17","1404\/12\/26"],["37,600","32,500","37,600","32,600","3900<\/span>","11.96%<\/span>","2026\/03\/16","1404\/12\/25"],["36,500","36,500","36,500","36,500","1100<\/span>","3.01%<\/span>","2026\/03\/15","1404\/12\/24"],["37,600","37,600","37,600","37,600","200<\/span>","0.53%<\/span>","2026\/03\/14","1404\/12\/23"],["37,800","37,800","37,800","37,800","100<\/span>","0.26%<\/span>","2026\/03\/03","1404\/12\/12"],["37,900","37,800","37,900","37,900","100<\/span>","0.26%<\/span>","2026\/03\/02","1404\/12\/11"],["37,800","37,800","37,800","37,800","100<\/span>","0.27%<\/span>","2026\/02\/28","1404\/12\/09"],["37,600","37,600","37,800","37,700","-<\/span>","-","2026\/02\/26","1404\/12\/07"],["37,600","37,500","37,800","37,700","300<\/span>","0.8%<\/span>","2026\/02\/25","1404\/12\/06"],["37,200","37,200","37,500","37,400","100<\/span>","0.27%<\/span>","2026\/02\/24","1404\/12\/05"],["37,100","37,000","37,300","37,300","100<\/span>","0.27%<\/span>","2026\/02\/23","1404\/12\/04"],["37,400","37,200","37,500","37,200","300<\/span>","0.81%<\/span>","2026\/02\/22","1404\/12\/03"],["37,600","37,500","37,600","37,500","200<\/span>","0.54%<\/span>","2026\/02\/21","1404\/12\/02"],["37,100","37,100","37,400","37,300","300<\/span>","0.81%<\/span>","2026\/02\/19","1404\/11\/30"],["36,900","36,900","37,300","37,000","200<\/span>","0.54%<\/span>","2026\/02\/18","1404\/11\/29"],["36,700","36,600","37,300","36,800","200<\/span>","0.55%<\/span>","2026\/02\/17","1404\/11\/28"],["36,600","36,500","36,700","36,600","200<\/span>","0.55%<\/span>","2026\/02\/16","1404\/11\/27"],["36,200","36,200","36,600","36,400","300<\/span>","0.83%<\/span>","2026\/02\/15","1404\/11\/26"],["37,000","36,100","37,000","36,100","1100<\/span>","3.05%<\/span>","2026\/02\/14","1404\/11\/25"],["37,200","37,000","37,300","37,200","200<\/span>","0.54%<\/span>","2026\/02\/12","1404\/11\/23"],["37,000","37,000","37,500","37,400","500<\/span>","1.36%<\/span>","2026\/02\/10","1404\/11\/21"],["36,500","36,500","37,100","36,900","500<\/span>","1.37%<\/span>","2026\/02\/09","1404\/11\/20"],["35,600","35,600","36,500","36,400","600<\/span>","1.68%<\/span>","2026\/02\/08","1404\/11\/19"],["37,100","35,800","37,100","35,800","1500<\/span>","4.19%<\/span>","2026\/02\/07","1404\/11\/18"],["36,200","36,200","37,400","37,300","1200<\/span>","3.32%<\/span>","2026\/02\/05","1404\/11\/16"],["35,400","35,300","36,200","36,100","600<\/span>","1.69%<\/span>","2026\/02\/03","1404\/11\/14"],["36,500","35,300","36,500","35,500","1100<\/span>","3.1%<\/span>","2026\/02\/02","1404\/11\/13"],["37,400","36,200","37,400","36,600","900<\/span>","2.46%<\/span>","2026\/02\/01","1404\/11\/12"],["36,800","36,400","38,000","37,500","1000<\/span>","2.74%<\/span>","2026\/01\/31","1404\/11\/11"],["37,000","36,000","38,000","36,500","200<\/span>","0.55%<\/span>","2026\/01\/29","1404\/11\/09"],["35,100","35,100","36,700","36,700","1800<\/span>","5.16%<\/span>","2026\/01\/28","1404\/11\/08"],["33,700","33,700","34,900","34,900","1100<\/span>","3.25%<\/span>","2026\/01\/27","1404\/11\/07"],["32,400","32,300","33,800","33,800","1000<\/span>","3.05%<\/span>","2026\/01\/26","1404\/11\/06"],["32,800","32,800","32,900","32,800","200<\/span>","0.61%<\/span>","2026\/01\/25","1404\/11\/05"],["32,600","32,600","33,600","32,600","1000<\/span>","3.07%<\/span>","2026\/01\/24","1404\/11\/04"],["33,600","33,600","33,600","33,600","200<\/span>","0.6%<\/span>","2026\/01\/17","1404\/10\/27"],["33,600","33,600","33,800","33,800","-<\/span>","-","2026\/01\/15","1404\/10\/25"],["33,800","33,800","33,800","33,800","100<\/span>","0.3%<\/span>","2026\/01\/10","1404\/10\/20"],["34,100","33,800","34,200","33,900","300<\/span>","0.88%<\/span>","2026\/01\/08","1404\/10\/18"],["34,200","33,700","34,300","34,200","100<\/span>","0.29%<\/span>","2026\/01\/07","1404\/10\/17"],["33,500","33,500","34,200","34,100","700<\/span>","2.1%<\/span>","2026\/01\/06","1404\/10\/16"],["32,400","32,300","33,400","33,400","1400<\/span>","4.38%<\/span>","2026\/01\/05","1404\/10\/15"],["31,800","31,700","32,100","32,000","400<\/span>","1.27%<\/span>","2026\/01\/04","1404\/10\/14"],["31,500","31,200","31,600","31,600","-<\/span>","-","2026\/01\/01","1404\/10\/11"],["32,600","31,600","32,600","31,600","900<\/span>","2.85%<\/span>","2025\/12\/31","1404\/10\/10"],["31,900","31,900","32,600","32,500","400<\/span>","1.25%<\/span>","2025\/12\/30","1404\/10\/09"],["33,300","32,100","33,300","32,100","1300<\/span>","4.05%<\/span>","2025\/12\/29","1404\/10\/08"],["32,500","32,500","33,700","33,400","1100<\/span>","3.41%<\/span>","2025\/12\/28","1404\/10\/07"],["31,800","31,800","32,400","32,300","1000<\/span>","3.19%<\/span>","2025\/12\/27","1404\/10\/06"],["31,500","31,200","31,500","31,300","300<\/span>","0.96%<\/span>","2025\/12\/25","1404\/10\/04"],["31,300","31,200","31,700","31,600","200<\/span>","0.64%<\/span>","2025\/12\/24","1404\/10\/03"],["30,800","30,800","31,500","31,400","300<\/span>","0.96%<\/span>","2025\/12\/23","1404\/10\/02"],["30,900","30,400","31,100","31,100","400<\/span>","1.3%<\/span>","2025\/12\/22","1404\/10\/01"],["30,600","30,400","30,800","30,700","200<\/span>","0.65%<\/span>","2025\/12\/21","1404\/09\/30"],["30,600","30,600","31,100","30,900","100<\/span>","0.32%<\/span>","2025\/12\/20","1404\/09\/29"],["30,800","30,800","30,900","30,800","100<\/span>","0.32%<\/span>","2025\/12\/18","1404\/09\/27"],["30,500","30,500","30,900","30,900","500<\/span>","1.64%<\/span>","2025\/12\/17","1404\/09\/26"],["30,400","30,200","30,400","30,400","100<\/span>","0.33%<\/span>","2025\/12\/16","1404\/09\/25"],["30,600","30,500","30,800","30,500","100<\/span>","0.33%<\/span>","2025\/12\/15","1404\/09\/24"],["30,100","29,800","30,400","30,400","200<\/span>","0.66%<\/span>","2025\/12\/14","1404\/09\/23"],["29,400","29,400","30,200","30,200","700<\/span>","2.37%<\/span>","2025\/12\/13","1404\/09\/22"],["29,300","29,100","29,600","29,500","100<\/span>","0.34%<\/span>","2025\/12\/11","1404\/09\/20"],["29,300","29,200","29,400","29,400","-<\/span>","-","2025\/12\/10","1404\/09\/19"],["29,600","29,200","29,800","29,400","300<\/span>","1.02%<\/span>","2025\/12\/09","1404\/09\/18"],["29,200","29,100","29,700","29,700","700<\/span>","2.41%<\/span>","2025\/12\/08","1404\/09\/17"],["28,600","28,600","29,000","29,000","500<\/span>","1.75%<\/span>","2025\/12\/07","1404\/09\/16"],["28,000","28,000","28,600","28,500","200<\/span>","0.71%<\/span>","2025\/12\/06","1404\/09\/15"],["28,300","28,100","28,300","28,300","100<\/span>","0.35%<\/span>","2025\/12\/04","1404\/09\/13"],["28,100","28,000","28,500","28,400","400<\/span>","1.43%<\/span>","2025\/12\/03","1404\/09\/12"],["28,000","27,800","28,000","28,000","100<\/span>","0.36%<\/span>","2025\/12\/02","1404\/09\/11"],["27,700","27,600","28,200","28,100","500<\/span>","1.81%<\/span>","2025\/12\/01","1404\/09\/10"],["27,300","27,200","27,600","27,600","400<\/span>","1.47%<\/span>","2025\/11\/30","1404\/09\/09"],["26,800","26,800","27,200","27,200","300<\/span>","1.12%<\/span>","2025\/11\/29","1404\/09\/08"],["26,900","26,800","27,000","26,900","100<\/span>","0.37%<\/span>","2025\/11\/27","1404\/09\/06"],["26,700","26,600","26,900","26,800","-<\/span>","-","2025\/11\/26","1404\/09\/05"],["26,600","26,500","26,900","26,800","100<\/span>","0.37%<\/span>","2025\/11\/25","1404\/09\/04"],["26,600","26,600","26,700","26,700","200<\/span>","0.75%<\/span>","2025\/11\/23","1404\/09\/02"],["26,700","26,500","26,700","26,500","300<\/span>","1.13%<\/span>","2025\/11\/22","1404\/09\/01"],["26,900","26,700","26,900","26,800","-<\/span>","-","2025\/11\/20","1404\/08\/29"],["26,400","26,400","26,800","26,800","200<\/span>","0.75%<\/span>","2025\/11\/19","1404\/08\/28"],["26,500","26,500","26,600","26,600","-<\/span>","-","2025\/11\/18","1404\/08\/27"],["26,500","26,500","26,600","26,600","200<\/span>","0.76%<\/span>","2025\/11\/17","1404\/08\/26"],["26,600","26,300","26,600","26,400","100<\/span>","0.38%<\/span>","2025\/11\/16","1404\/08\/25"],["26,300","26,300","26,700","26,500","200<\/span>","0.75%<\/span>","2025\/11\/15","1404\/08\/24"],["26,800","26,700","26,900","26,700","-<\/span>","-","2025\/11\/13","1404\/08\/22"],["26,700","26,600","26,700","26,700","700<\/span>","2.69%<\/span>","2025\/11\/12","1404\/08\/21"],["25,700","25,700","26,000","26,000","500<\/span>","1.96%<\/span>","2025\/11\/11","1404\/08\/20"],["25,500","25,500","25,600","25,500","100<\/span>","0.39%<\/span>","2025\/11\/10","1404\/08\/19"],["25,600","25,500","25,600","25,600","100<\/span>","0.39%<\/span>","2025\/11\/09","1404\/08\/18"],["25,500","25,500","25,600","25,500","100<\/span>","0.39%<\/span>","2025\/11\/08","1404\/08\/17"],["25,600","25,500","25,700","25,600","100<\/span>","0.39%<\/span>","2025\/11\/06","1404\/08\/15"],["25,600","25,600","25,700","25,700","-<\/span>","-","2025\/11\/05","1404\/08\/14"],["25,800","25,700","25,800","25,700","-<\/span>","-","2025\/11\/04","1404\/08\/13"],["25,700","25,600","25,900","25,700","100<\/span>","0.39%<\/span>","2025\/11\/03","1404\/08\/12"],["25,800","25,800","25,900","25,800","100<\/span>","0.39%<\/span>","2025\/11\/02","1404\/08\/11"],["25,600","25,600","25,900","25,900","400<\/span>","1.57%<\/span>","2025\/11\/01","1404\/08\/10"],["25,500","25,500","25,600","25,500","100<\/span>","0.39%<\/span>","2025\/10\/30","1404\/08\/08"],["25,400","25,400","25,600","25,400","100<\/span>","0.39%<\/span>","2025\/10\/29","1404\/08\/07"],["25,700","25,400","27,700","25,500","300<\/span>","1.18%<\/span>","2025\/10\/28","1404\/08\/06"],["25,800","25,700","25,900","25,800","100<\/span>","0.39%<\/span>","2025\/10\/27","1404\/08\/05"],["25,400","25,400","25,900","25,700","200<\/span>","0.78%<\/span>","2025\/10\/26","1404\/08\/04"],["25,500","25,400","25,600","25,500","300<\/span>","1.18%<\/span>","2025\/10\/25","1404\/08\/03"],["25,700","25,700","26,000","25,800","200<\/span>","0.78%<\/span>","2025\/10\/23","1404\/08\/01"],["25,700","25,500","25,700","25,600","300<\/span>","1.17%<\/span>","2025\/10\/22","1404\/07\/30"],["25,700","25,200","26,000","25,900","600<\/span>","2.37%<\/span>","2025\/10\/21","1404\/07\/29"],["25,900","25,300","26,200","25,300","500<\/span>","1.98%<\/span>","2025\/10\/20","1404\/07\/28"],["25,500","25,500","26,000","25,800","400<\/span>","1.57%<\/span>","2025\/10\/19","1404\/07\/27"],["26,200","25,200","26,200","25,400","900<\/span>","3.54%<\/span>","2025\/10\/18","1404\/07\/26"],["26,600","26,300","26,600","26,300","100<\/span>","0.38%<\/span>","2025\/10\/16","1404\/07\/24"],["26,200","26,100","26,300","26,200","200<\/span>","0.77%<\/span>","2025\/10\/15","1404\/07\/23"],["26,400","25,900","26,400","26,000","600<\/span>","2.31%<\/span>","2025\/10\/14","1404\/07\/22"],["26,700","26,500","26,900","26,600","200<\/span>","0.75%<\/span>","2025\/10\/13","1404\/07\/21"],["26,800","26,600","27,000","26,800","100<\/span>","0.37%<\/span>","2025\/10\/12","1404\/07\/20"],["26,900","26,900","27,500","26,900","300<\/span>","1.12%<\/span>","2025\/10\/11","1404\/07\/19"],["27,700","27,100","27,700","27,200","600<\/span>","2.21%<\/span>","2025\/10\/09","1404\/07\/17"],["27,300","27,300","27,900","27,800","400<\/span>","1.46%<\/span>","2025\/10\/08","1404\/07\/16"],["26,600","26,600","27,400","27,400","700<\/span>","2.62%<\/span>","2025\/10\/07","1404\/07\/15"],["27,200","26,700","27,200","26,700","600<\/span>","2.25%<\/span>","2025\/10\/06","1404\/07\/14"],["27,600","27,300","27,700","27,300","400<\/span>","1.47%<\/span>","2025\/10\/05","1404\/07\/13"],["28,100","27,600","28,100","27,700","600<\/span>","2.17%<\/span>","2025\/10\/04","1404\/07\/12"],["27,800","27,800","28,300","28,300","600<\/span>","2.17%<\/span>","2025\/10\/02","1404\/07\/10"],["27,300","27,300","28,000","27,700","300<\/span>","1.09%<\/span>","2025\/10\/01","1404\/07\/09"],["27,100","27,000","27,400","27,400","500<\/span>","1.86%<\/span>","2025\/09\/30","1404\/07\/08"],["26,800","26,400","27,000","26,900","300<\/span>","1.13%<\/span>","2025\/09\/29","1404\/07\/07"],["27,000","26,400","27,100","26,600","500<\/span>","1.88%<\/span>","2025\/09\/28","1404\/07\/06"],["26,000","26,000","27,100","27,100","1000<\/span>","3.83%<\/span>","2025\/09\/27","1404\/07\/05"],["26,000","25,900","26,200","26,100","200<\/span>","0.77%<\/span>","2025\/09\/25","1404\/07\/03"],["25,200","25,200","25,900","25,900","1000<\/span>","4.02%<\/span>","2025\/09\/24","1404\/07\/02"],["25,100","24,700","25,200","24,900","300<\/span>","1.2%<\/span>","2025\/09\/23","1404\/07\/01"],["25,700","25,100","25,700","25,200","300<\/span>","1.19%<\/span>","2025\/09\/22","1404\/06\/31"],["24,800","24,700","25,500","25,500","800<\/span>","3.24%<\/span>","2025\/09\/21","1404\/06\/30"],["24,200","24,200","24,900","24,700","800<\/span>","3.35%<\/span>","2025\/09\/20","1404\/06\/29"],["24,000","23,900","24,000","23,900","100<\/span>","0.42%<\/span>","2025\/09\/18","1404\/06\/27"],["24,200","24,000","24,200","24,000","100<\/span>","0.42%<\/span>","2025\/09\/17","1404\/06\/26"],["24,200","24,100","24,200","24,100","100<\/span>","0.42%<\/span>","2025\/09\/16","1404\/06\/25"],["24,100","23,900","24,200","24,000","300<\/span>","1.27%<\/span>","2025\/09\/15","1404\/06\/24"],["23,700","23,700","23,900","23,700","100<\/span>","0.42%<\/span>","2025\/09\/14","1404\/06\/23"],["23,900","23,600","23,900","23,600","400<\/span>","1.69%<\/span>","2025\/09\/13","1404\/06\/22"],["24,000","24,000","24,100","24,000","400<\/span>","1.67%<\/span>","2025\/09\/11","1404\/06\/20"],["24,300","24,200","24,400","24,400","100<\/span>","0.41%<\/span>","2025\/09\/09","1404\/06\/18"],["24,800","24,500","24,800","24,500","400<\/span>","1.63%<\/span>","2025\/09\/08","1404\/06\/17"],["24,800","24,800","25,000","24,900","-<\/span>","-","2025\/09\/07","1404\/06\/16"],["24,500","24,500","25,000","24,900","200<\/span>","0.81%<\/span>","2025\/09\/06","1404\/06\/15"],["24,900","24,700","24,900","24,700","300<\/span>","1.21%<\/span>","2025\/09\/04","1404\/06\/13"],["25,000","24,900","25,200","25,000","200<\/span>","0.8%<\/span>","2025\/09\/03","1404\/06\/12"],["25,800","25,200","25,800","25,200","400<\/span>","1.59%<\/span>","2025\/09\/02","1404\/06\/11"],["25,000","25,000","25,600","25,600","500<\/span>","1.99%<\/span>","2025\/08\/31","1404\/06\/09"],["25,000","25,000","25,300","25,100","600<\/span>","2.45%<\/span>","2025\/08\/30","1404\/06\/08"],["24,400","24,400","24,700","24,500","-<\/span>","-","2025\/08\/28","1404\/06\/06"],["23,800","23,800","24,500","24,500","900<\/span>","3.81%<\/span>","2025\/08\/27","1404\/06\/05"],["23,500","23,400","23,600","23,600","200<\/span>","0.85%<\/span>","2025\/08\/26","1404\/06\/04"],["23,100","23,100","23,400","23,400","400<\/span>","1.74%<\/span>","2025\/08\/25","1404\/06\/03"],["22,900","22,500","23,500","23,000","200<\/span>","0.87%<\/span>","2025\/08\/23","1404\/06\/01"],["23,100","23,000","23,200","23,200","300<\/span>","1.31%<\/span>","2025\/08\/21","1404\/05\/30"],["22,800","22,800","22,900","22,900","-<\/span>","-","2025\/08\/20","1404\/05\/29"],["22,900","22,900","22,900","22,900","100<\/span>","0.44%<\/span>","2025\/08\/19","1404\/05\/28"],["22,900","22,900","23,000","23,000","200<\/span>","0.88%<\/span>","2025\/08\/18","1404\/05\/27"],["22,700","22,700","22,800","22,800","200<\/span>","0.88%<\/span>","2025\/08\/17","1404\/05\/26"],["22,700","22,600","22,700","22,600","300<\/span>","1.33%<\/span>","2025\/08\/16","1404\/05\/25"],["22,900","22,800","22,900","22,900","200<\/span>","0.88%<\/span>","2025\/08\/13","1404\/05\/22"],["22,900","22,600","22,900","22,700","300<\/span>","1.32%<\/span>","2025\/08\/12","1404\/05\/21"],["22,700","22,700","23,000","23,000","500<\/span>","2.22%<\/span>","2025\/08\/11","1404\/05\/20"],["22,400","22,400","22,600","22,500","-<\/span>","-","2025\/08\/10","1404\/05\/19"],["22,900","22,500","22,900","22,500","500<\/span>","2.22%<\/span>","2025\/08\/09","1404\/05\/18"],["22,800","22,800","23,000","23,000","100<\/span>","0.44%<\/span>","2025\/08\/06","1404\/05\/15"],["22,900","22,800","23,000","22,900","100<\/span>","0.44%<\/span>","2025\/08\/05","1404\/05\/14"],["23,300","22,900","23,400","23,000","100<\/span>","0.43%<\/span>","2025\/08\/04","1404\/05\/13"],["22,800","22,800","23,100","23,100","400<\/span>","1.76%<\/span>","2025\/08\/03","1404\/05\/12"],["22,500","22,400","22,800","22,700","300<\/span>","1.34%<\/span>","2025\/08\/02","1404\/05\/11"],["22,400","22,300","22,500","22,400","100<\/span>","0.45%<\/span>","2025\/08\/01","1404\/05\/10"],["22,300","22,300","22,400","22,300","300<\/span>","1.36%<\/span>","2025\/07\/30","1404\/05\/08"],["21,900","21,900","22,000","22,000","-<\/span>","-","2025\/07\/29","1404\/05\/07"],["22,100","21,900","22,100","22,000","-<\/span>","-","2025\/07\/28","1404\/05\/06"],["21,800","21,800","22,100","22,000","400<\/span>","1.85%<\/span>","2025\/07\/27","1404\/05\/05"],["21,600","21,600","21,700","21,600","100<\/span>","0.46%<\/span>","2025\/07\/26","1404\/05\/04"],["21,700","21,600","21,900","21,700","200<\/span>","0.92%<\/span>","2025\/07\/25","1404\/05\/03"],["21,800","21,700","21,900","21,900","200<\/span>","0.92%<\/span>","2025\/07\/23","1404\/05\/01"],["21,700","21,700","21,800","21,700","100<\/span>","0.46%<\/span>","2025\/07\/22","1404\/04\/31"],["21,700","21,700","21,900","21,800","-<\/span>","-","2025\/07\/21","1404\/04\/30"],["21,500","21,500","21,900","21,800","400<\/span>","1.87%<\/span>","2025\/07\/20","1404\/04\/29"],["21,600","21,400","21,700","21,400","200<\/span>","0.93%<\/span>","2025\/07\/19","1404\/04\/28"],["21,900","21,600","21,900","21,600","400<\/span>","1.85%<\/span>","2025\/07\/18","1404\/04\/27"],["22,100","22,000","22,100","22,000","-<\/span>","-","2025\/07\/15","1404\/04\/24"],["22,200","22,200","22,400","22,300","200<\/span>","0.9%<\/span>","2025\/07\/14","1404\/04\/23"],["21,800","21,800","22,200","22,100","400<\/span>","1.84%<\/span>","2025\/07\/12","1404\/04\/21"],["21,900","21,700","21,900","21,700","400<\/span>","1.84%<\/span>","2025\/07\/11","1404\/04\/20"],["21,900","21,900","22,100","22,100","100<\/span>","0.45%<\/span>","2025\/07\/09","1404\/04\/18"],["22,000","21,900","22,100","22,000","200<\/span>","0.92%<\/span>","2025\/07\/08","1404\/04\/17"],["21,600","21,600","22,000","21,800","300<\/span>","1.38%<\/span>","2025\/07\/07","1404\/04\/16"],["22,700","22,100","22,700","22,100","900<\/span>","4.07%<\/span>","2025\/07\/06","1404\/04\/15"],["23,000","22,900","23,200","23,000","100<\/span>","0.44%<\/span>","2025\/07\/02","1404\/04\/11"],["22,800","22,600","22,900","22,900","100<\/span>","0.44%<\/span>","2025\/07\/01","1404\/04\/10"],["23,000","23,000","23,500","23,000","200<\/span>","0.88%<\/span>","2025\/06\/30","1404\/04\/09"],["22,100","22,100","22,800","22,800","800<\/span>","3.64%<\/span>","2025\/06\/29","1404\/04\/08"],["21,400","21,400","22,100","22,000","800<\/span>","3.77%<\/span>","2025\/06\/28","1404\/04\/07"],["20,900","20,900","21,200","21,200","-<\/span>","-","2025\/06\/27","1404\/04\/06"],["21,200","21,100","21,200","21,200","100<\/span>","0.47%<\/span>","2025\/06\/11","1404\/03\/21"],["21,000","20,900","21,200","21,100","200<\/span>","0.96%<\/span>","2025\/06\/10","1404\/03\/20"],["20,900","20,900","21,000","20,900","100<\/span>","0.48%<\/span>","2025\/06\/09","1404\/03\/19"],["21,100","21,000","21,100","21,000","-<\/span>","-","2025\/06\/08","1404\/03\/18"],["21,000","20,900","21,000","21,000","100<\/span>","0.48%<\/span>","2025\/06\/07","1404\/03\/17"],["20,900","20,900","20,900","20,900","200<\/span>","0.96%<\/span>","2025\/06\/06","1404\/03\/16"],["21,100","21,000","21,100","21,100","100<\/span>","0.48%<\/span>","2025\/06\/02","1404\/03\/12"],["21,000","20,800","21,000","21,000","100<\/span>","0.48%<\/span>","2025\/06\/01","1404\/03\/11"],["20,900","20,900","21,000","20,900","100<\/span>","0.48%<\/span>","2025\/05\/31","1404\/03\/10"],["21,000","21,000","21,100","21,000","100<\/span>","0.48%<\/span>","2025\/05\/30","1404\/03\/09"],["21,100","21,000","21,100","21,100","100<\/span>","0.47%<\/span>","2025\/05\/28","1404\/03\/07"],["21,200","21,100","21,300","21,200","100<\/span>","0.47%<\/span>","2025\/05\/26","1404\/03\/05"],["20,900","20,900","21,100","21,100","-<\/span>","-","2025\/05\/25","1404\/03\/04"],["21,100","21,100","21,200","21,100","100<\/span>","0.47%<\/span>","2025\/05\/24","1404\/03\/03"],["21,400","21,200","21,400","21,200","100<\/span>","0.47%<\/span>","2025\/05\/23","1404\/03\/02"],["21,200","21,100","21,300","21,300","200<\/span>","0.94%<\/span>","2025\/05\/21","1404\/02\/31"],["21,600","21,500","21,900","21,500","200<\/span>","0.93%<\/span>","2025\/05\/20","1404\/02\/30"],["21,200","21,100","22,100","21,700","700<\/span>","3.33%<\/span>","2025\/05\/19","1404\/02\/29"],["21,100","21,000","21,300","21,000","-<\/span>","-","2025\/05\/18","1404\/02\/28"],["21,100","20,900","21,300","21,000","200<\/span>","0.95%<\/span>","2025\/05\/17","1404\/02\/27"],["21,300","21,200","21,500","21,200","300<\/span>","1.42%<\/span>","2025\/05\/16","1404\/02\/26"],["21,400","21,400","21,500","21,500","-<\/span>","-","2025\/05\/14","1404\/02\/24"],["21,600","21,500","21,600","21,500","-<\/span>","-","2025\/05\/13","1404\/02\/23"],["21,600","21,500","21,700","21,500","-<\/span>","-","2025\/05\/12","1404\/02\/22"],["21,400","21,400","21,700","21,500","-<\/span>","-","2025\/05\/11","1404\/02\/21"],["21,500","21,400","21,900","21,500","100<\/span>","0.47%<\/span>","2025\/05\/10","1404\/02\/20"],["21,200","21,200","21,600","21,600","100<\/span>","0.47%<\/span>","2025\/05\/09","1404\/02\/19"],["21,700","21,500","21,700","21,500","200<\/span>","0.94%<\/span>","2025\/05\/07","1404\/02\/17"],["21,300","21,100","21,500","21,300","100<\/span>","0.47%<\/span>","2025\/05\/06","1404\/02\/16"],["21,800","21,300","21,800","21,400","500<\/span>","2.34%<\/span>","2025\/05\/05","1404\/02\/15"],["22,300","21,800","22,300","21,900","300<\/span>","1.37%<\/span>","2025\/05\/04","1404\/02\/14"],["22,100","22,100","22,400","22,200","-<\/span>","-","2025\/05\/03","1404\/02\/13"],["22,000","22,000","22,500","22,200","900<\/span>","4.23%<\/span>","2025\/05\/02","1404\/02\/12"],["21,300","21,200","21,300","21,300","100<\/span>","0.47%<\/span>","2025\/04\/30","1404\/02\/10"],["21,000","21,000","21,200","21,200","100<\/span>","0.47%<\/span>","2025\/04\/29","1404\/02\/09"],["21,000","20,800","21,200","21,100","-<\/span>","-","2025\/04\/28","1404\/02\/08"],["21,700","21,100","21,700","21,100","400<\/span>","1.9%<\/span>","2025\/04\/27","1404\/02\/07"],["21,600","21,500","22,000","21,500","-<\/span>","-","2025\/04\/26","1404\/02\/06"],["20,700","20,700","21,500","21,500","400<\/span>","1.9%<\/span>","2025\/04\/25","1404\/02\/05"],["21,200","21,000","21,200","21,100","-<\/span>","-","2025\/04\/22","1404\/02\/02"],["21,400","20,700","21,400","21,100","400<\/span>","1.9%<\/span>","2025\/04\/21","1404\/02\/01"],["21,800","21,400","22,100","21,500","200<\/span>","0.93%<\/span>","2025\/04\/20","1404\/01\/31"],["21,700","21,200","21,900","21,700","100<\/span>","0.46%<\/span>","2025\/04\/19","1404\/01\/30"],["22,300","21,800","22,600","21,800","700<\/span>","3.21%<\/span>","2025\/04\/18","1404\/01\/29"],["23,000","22,300","23,000","22,500","400<\/span>","1.78%<\/span>","2025\/04\/16","1404\/01\/27"],["23,200","22,800","23,300","22,900","200<\/span>","0.87%<\/span>","2025\/04\/15","1404\/01\/26"],["23,500","23,100","24,000","23,100","100<\/span>","0.43%<\/span>","2025\/04\/14","1404\/01\/25"],["23,000","22,900","23,600","23,200","800<\/span>","3.57%<\/span>","2025\/04\/13","1404\/01\/24"],["23,400","21,700","24,700","22,400","2700<\/span>","12.05%<\/span>","2025\/04\/12","1404\/01\/23"],["25,900","24,900","25,900","25,100","1600<\/span>","6.37%<\/span>","2025\/04\/11","1404\/01\/22"],["26,400","26,300","26,900","26,700","400<\/span>","1.52%<\/span>","2025\/04\/09","1404\/01\/20"],["26,300","26,300","26,500","26,300","100<\/span>","0.38%<\/span>","2025\/04\/08","1404\/01\/19"],["25,900","25,900","26,400","26,200","1600<\/span>","6.11%<\/span>","2025\/04\/07","1404\/01\/18"],["27,500","27,500","27,800","27,800","400<\/span>","1.46%<\/span>","2025\/04\/06","1404\/01\/17"],["27,000","26,900","27,400","27,400","500<\/span>","1.86%<\/span>","2025\/04\/05","1404\/01\/16"],["27,300","26,900","27,300","26,900","300<\/span>","1.12%<\/span>","2025\/04\/04","1404\/01\/15"],["27,300","27,200","27,400","27,200","300<\/span>","1.1%<\/span>","2025\/03\/29","1404\/01\/09"],["27,400","27,400","27,600","27,500","500<\/span>","1.85%<\/span>","2025\/03\/28","1404\/01\/08"],["27,100","27,000","27,100","27,000","-<\/span>","-","2025\/03\/26","1404\/01\/06"],["27,000","26,600","27,000","27,000","100<\/span>","0.37%<\/span>","2025\/03\/25","1404\/01\/05"],["25,800","25,800","27,400","26,900","-<\/span>","-","2025\/03\/24","1404\/01\/04"],["26,800","26,600","27,000","26,900","1000<\/span>","3.86%<\/span>","2025\/03\/17","1403\/12\/27"],["25,700","25,600","26,000","25,900","300<\/span>","1.17%<\/span>","2025\/03\/16","1403\/12\/26"],["25,100","25,100","25,600","25,600","600<\/span>","2.4%<\/span>","2025\/03\/15","1403\/12\/25"],["25,200","24,900","25,200","25,000","400<\/span>","1.6%<\/span>","2025\/03\/14","1403\/12\/24"],["25,400","25,400","25,500","25,400","100<\/span>","0.39%<\/span>","2025\/03\/12","1403\/12\/22"],["25,500","25,400","25,500","25,500","100<\/span>","0.39%<\/span>","2025\/03\/11","1403\/12\/21"],["25,400","25,300","25,400","25,400","100<\/span>","0.39%<\/span>","2025\/03\/10","1403\/12\/20"],["25,800","25,300","25,800","25,500","100<\/span>","0.39%<\/span>","2025\/03\/09","1403\/12\/19"],["25,300","25,300","25,500","25,400","200<\/span>","0.79%<\/span>","2025\/03\/08","1403\/12\/18"],["25,000","25,000","25,500","25,200","500<\/span>","2.02%<\/span>","2025\/03\/07","1403\/12\/17"],["24,300","24,300","24,800","24,700","300<\/span>","1.23%<\/span>","2025\/03\/05","1403\/12\/15"],["24,900","24,400","25,000","24,400","600<\/span>","2.46%<\/span>","2025\/03\/04","1403\/12\/14"],["25,100","25,000","25,100","25,000","-<\/span>","-","2025\/03\/03","1403\/12\/13"],["25,400","25,000","25,400","25,000","300<\/span>","1.2%<\/span>","2025\/03\/02","1403\/12\/12"],["25,400","25,100","25,700","25,300","-<\/span>","-","2025\/03\/01","1403\/12\/11"],["25,400","25,200","25,500","25,300","300<\/span>","1.19%<\/span>","2025\/02\/28","1403\/12\/10"],["25,500","25,500","25,700","25,600","-<\/span>","-","2025\/02\/26","1403\/12\/08"],["25,600","25,600","25,800","25,600","200<\/span>","0.79%<\/span>","2025\/02\/25","1403\/12\/07"],["25,100","25,100","25,400","25,400","200<\/span>","0.79%<\/span>","2025\/02\/24","1403\/12\/06"],["25,700","25,200","25,700","25,200","400<\/span>","1.59%<\/span>","2025\/02\/23","1403\/12\/05"],["25,700","25,400","25,700","25,600","200<\/span>","0.78%<\/span>","2025\/02\/22","1403\/12\/04"],["25,600","25,600","26,000","25,800","-<\/span>","-","2025\/02\/21","1403\/12\/03"],["25,700","25,700","25,800","25,800","300<\/span>","1.18%<\/span>","2025\/02\/19","1403\/12\/01"],["25,400","25,400","25,700","25,500","100<\/span>","0.39%<\/span>","2025\/02\/18","1403\/11\/30"],["25,300","25,300","25,600","25,600","400<\/span>","1.59%<\/span>","2025\/02\/17","1403\/11\/29"],["25,300","25,200","25,300","25,200","-<\/span>","-","2025\/02\/16","1403\/11\/28"],["25,300","24,900","25,300","25,200","-<\/span>","-","2025\/02\/15","1403\/11\/27"],["25,100","25,100","25,300","25,200","400<\/span>","1.61%<\/span>","2025\/02\/14","1403\/11\/26"],["24,800","24,700","24,900","24,800","100<\/span>","0.4%<\/span>","2025\/02\/12","1403\/11\/24"],["24,700","24,400","24,800","24,700","100<\/span>","0.41%<\/span>","2025\/02\/11","1403\/11\/23"],["25,600","24,300","25,700","24,600","900<\/span>","3.66%<\/span>","2025\/02\/10","1403\/11\/22"],["24,800","24,800","25,500","25,500","600<\/span>","2.41%<\/span>","2025\/02\/08","1403\/11\/20"],["24,100","24,100","24,900","24,900","900<\/span>","3.75%<\/span>","2025\/02\/07","1403\/11\/19"],["23,800","23,800","24,000","24,000","100<\/span>","0.42%<\/span>","2025\/02\/05","1403\/11\/17"],["23,700","23,700","24,000","23,900","300<\/span>","1.27%<\/span>","2025\/02\/04","1403\/11\/16"],["23,500","23,400","23,600","23,600","200<\/span>","0.85%<\/span>","2025\/02\/03","1403\/11\/15"],["23,600","23,400","23,600","23,400","100<\/span>","0.43%<\/span>","2025\/02\/02","1403\/11\/14"],["23,500","23,500","23,600","23,500","100<\/span>","0.43%<\/span>","2025\/02\/01","1403\/11\/13"],["23,300","23,300","23,400","23,400","-<\/span>","-","2025\/01\/31","1403\/11\/12"],["23,400","23,300","23,500","23,400","100<\/span>","0.43%<\/span>","2025\/01\/29","1403\/11\/10"],["23,400","23,300","23,600","23,300","300<\/span>","1.29%<\/span>","2025\/01\/28","1403\/11\/09"],["23,500","23,500","23,700","23,600","-<\/span>","-","2025\/01\/26","1403\/11\/07"],["23,600","23,500","23,600","23,600","100<\/span>","0.43%<\/span>","2025\/01\/25","1403\/11\/06"],["23,300","23,300","23,500","23,500","100<\/span>","0.43%<\/span>","2025\/01\/24","1403\/11\/05"],["23,400","23,400","23,600","23,600","400<\/span>","1.72%<\/span>","2025\/01\/22","1403\/11\/03"],["23,200","23,200","23,400","23,200","100<\/span>","0.43%<\/span>","2025\/01\/21","1403\/11\/02"],["22,800","22,800","23,300","23,300","400<\/span>","1.75%<\/span>","2025\/01\/20","1403\/11\/01"],["22,800","22,800","22,900","22,900","200<\/span>","0.88%<\/span>","2025\/01\/19","1403\/10\/30"],["22,800","22,700","22,800","22,700","-<\/span>","-","2025\/01\/18","1403\/10\/29"],["22,500","22,500","22,700","22,700","-<\/span>","-","2025\/01\/17","1403\/10\/28"],["22,700","22,600","22,700","22,700","100<\/span>","0.44%<\/span>","2025\/01\/15","1403\/10\/26"],["23,000","22,800","23,100","22,800","300<\/span>","1.32%<\/span>","2025\/01\/14","1403\/10\/25"],["23,000","22,900","23,100","23,100","200<\/span>","0.87%<\/span>","2025\/01\/12","1403\/10\/23"],["23,100","22,800","23,100","22,900","300<\/span>","1.31%<\/span>","2025\/01\/11","1403\/10\/22"],["23,100","23,100","23,300","23,200","-<\/span>","-","2025\/01\/10","1403\/10\/21"],["22,800","22,800","23,200","23,200","300<\/span>","1.31%<\/span>","2025\/01\/08","1403\/10\/19"],["22,700","22,600","22,900","22,900","100<\/span>","0.44%<\/span>","2025\/01\/07","1403\/10\/18"],["22,700","22,600","22,900","22,800","200<\/span>","0.88%<\/span>","2025\/01\/06","1403\/10\/17"],["22,600","22,500","22,600","22,600","100<\/span>","0.44%<\/span>","2025\/01\/05","1403\/10\/16"],["22,700","22,500","22,700","22,500","100<\/span>","0.44%<\/span>","2025\/01\/04","1403\/10\/15"],["22,700","22,500","22,800","22,600","300<\/span>","1.33%<\/span>","2025\/01\/03","1403\/10\/14"],["23,000","22,900","23,000","22,900","200<\/span>","0.87%<\/span>","2025\/01\/01","1403\/10\/12"],["23,100","23,000","23,200","23,100","100<\/span>","0.43%<\/span>","2024\/12\/31","1403\/10\/11"],["23,000","23,000","23,200","23,000","100<\/span>","0.43%<\/span>","2024\/12\/30","1403\/10\/10"],["22,800","22,600","23,100","23,100","400<\/span>","1.76%<\/span>","2024\/12\/29","1403\/10\/09"],["23,300","22,700","23,300","22,700","500<\/span>","2.2%<\/span>","2024\/12\/28","1403\/10\/08"],["22,800","22,800","23,200","23,200","500<\/span>","2.2%<\/span>","2024\/12\/27","1403\/10\/07"],["22,300","22,100","22,700","22,700","300<\/span>","1.34%<\/span>","2024\/12\/25","1403\/10\/05"],["22,300","22,100","22,500","22,400","-<\/span>","-","2024\/12\/24","1403\/10\/04"],["22,300","22,200","22,500","22,400","200<\/span>","0.9%<\/span>","2024\/12\/23","1403\/10\/03"],["21,800","21,800","22,200","22,200","500<\/span>","2.3%<\/span>","2024\/12\/22","1403\/10\/02"],["21,500","21,400","21,700","21,700","-<\/span>","-","2024\/12\/21","1403\/10\/01"],["21,800","21,700","21,900","21,700","200<\/span>","0.92%<\/span>","2024\/12\/20","1403\/09\/30"],["22,100","21,800","22,100","21,900","300<\/span>","1.37%<\/span>","2024\/12\/18","1403\/09\/28"],["21,900","21,900","22,200","22,200","200<\/span>","0.91%<\/span>","2024\/12\/17","1403\/09\/27"],["22,000","21,900","22,100","22,000","200<\/span>","0.92%<\/span>","2024\/12\/16","1403\/09\/26"],["21,400","21,400","21,800","21,800","300<\/span>","1.4%<\/span>","2024\/12\/15","1403\/09\/25"],["21,500","21,400","21,600","21,500","100<\/span>","0.47%<\/span>","2024\/12\/14","1403\/09\/24"],["21,200","21,038","21,500","21,400","400<\/span>","1.9%<\/span>","2024\/12\/13","1403\/09\/23"],["21,000","20,791","21,100","21,000","900<\/span>","4.48%<\/span>","2024\/12\/11","1403\/09\/21"],["20,900","20,668","21,100","20,100","700<\/span>","3.48%<\/span>","2024\/12\/10","1403\/09\/20"],["20,900","20,700","20,900","20,800","100<\/span>","0.48%<\/span>","2024\/12\/09","1403\/09\/19"],["20,700","20,600","20,800","20,700","100<\/span>","0.48%<\/span>","2024\/12\/08","1403\/09\/18"],["20,800","20,700","20,900","20,800","100<\/span>","0.48%<\/span>","2024\/12\/07","1403\/09\/17"],["20,600","20,600","20,700","20,700","-<\/span>","-","2024\/12\/06","1403\/09\/16"],["20,600","20,500","20,700","20,700","200<\/span>","0.98%<\/span>","2024\/12\/03","1403\/09\/13"],["20,600","20,400","20,600","20,500","100<\/span>","0.49%<\/span>","2024\/12\/02","1403\/09\/12"],["20,300","20,300","20,500","20,400","200<\/span>","0.99%<\/span>","2024\/12\/01","1403\/09\/11"],["20,300","20,200","20,400","20,200","200<\/span>","0.99%<\/span>","2024\/11\/30","1403\/09\/10"],["20,200","20,200","20,500","20,400","100<\/span>","0.49%<\/span>","2024\/11\/29","1403\/09\/09"],["20,200","20,100","20,300","20,300","200<\/span>","1%<\/span>","2024\/11\/27","1403\/09\/07"],["20,000","20,000","20,200","20,100","-<\/span>","-","2024\/11\/26","1403\/09\/06"],["20,100","20,000","20,200","20,100","100<\/span>","0.5%<\/span>","2024\/11\/25","1403\/09\/05"],["19,800","19,600","20,100","20,000","100<\/span>","0.5%<\/span>","2024\/11\/24","1403\/09\/04"],["20,200","19,800","20,300","19,900","400<\/span>","2.01%<\/span>","2024\/11\/23","1403\/09\/03"],["20,000","20,000","20,400","20,300","200<\/span>","1%<\/span>","2024\/11\/22","1403\/09\/02"],["20,100","20,000","20,200","20,100","100<\/span>","0.5%<\/span>","2024\/11\/20","1403\/08\/30"],["19,900","19,900","20,200","20,000","-<\/span>","-","2024\/11\/19","1403\/08\/29"],["19,700","19,700","20,000","20,000","200<\/span>","1.01%<\/span>","2024\/11\/18","1403\/08\/28"],["19,800","19,700","19,900","19,800","100<\/span>","0.51%<\/span>","2024\/11\/17","1403\/08\/27"],["19,900","19,800","20,000","19,900","100<\/span>","0.51%<\/span>","2024\/11\/16","1403\/08\/26"],["19,800","19,800","19,900","19,800","100<\/span>","0.51%<\/span>","2024\/11\/15","1403\/08\/25"],["19,800","19,700","19,900","19,900","-<\/span>","-","2024\/11\/13","1403\/08\/23"],["20,000","19,800","20,000","19,900","100<\/span>","0.51%<\/span>","2024\/11\/12","1403\/08\/22"],["19,400","19,400","19,800","19,800","300<\/span>","1.54%<\/span>","2024\/11\/11","1403\/08\/21"],["19,800","19,500","19,900","19,500","400<\/span>","2.05%<\/span>","2024\/11\/10","1403\/08\/20"],["20,100","19,900","20,200","19,900","300<\/span>","1.51%<\/span>","2024\/11\/09","1403\/08\/19"],["20,100","20,100","20,300","20,200","-<\/span>","-","2024\/11\/08","1403\/08\/18"],["20,300","20,100","20,400","20,200","200<\/span>","0.99%<\/span>","2024\/11\/06","1403\/08\/16"],["20,000","20,000","20,600","20,400","300<\/span>","1.49%<\/span>","2024\/11\/05","1403\/08\/15"],["20,000","19,900","20,100","20,100","-<\/span>","-","2024\/11\/04","1403\/08\/14"],["20,300","20,000","20,300","20,100","100<\/span>","0.5%<\/span>","2024\/11\/03","1403\/08\/13"],["20,300","20,200","20,500","20,200","-<\/span>","-","2024\/11\/02","1403\/08\/12"],["19,900","19,900","20,300","20,200","200<\/span>","1%<\/span>","2024\/11\/01","1403\/08\/11"],["20,100","19,900","20,100","20,000","300<\/span>","1.5%<\/span>","2024\/10\/30","1403\/08\/09"],["20,200","19,800","20,300","20,300","300<\/span>","1.5%<\/span>","2024\/10\/29","1403\/08\/08"],["20,000","20,000","20,100","20,000","300<\/span>","1.52%<\/span>","2024\/10\/28","1403\/08\/07"],["19,400","19,400","19,800","19,700","400<\/span>","2.07%<\/span>","2024\/10\/27","1403\/08\/06"],["19,100","19,100","19,500","19,300","100<\/span>","0.52%<\/span>","2024\/10\/26","1403\/08\/05"],["19,900","19,100","19,900","19,200","800<\/span>","4.17%<\/span>","2024\/10\/25","1403\/08\/04"],["19,900","19,800","20,100","20,000","-<\/span>","-","2024\/10\/23","1403\/08\/02"],["19,400","19,400","20,000","20,000","700<\/span>","3.63%<\/span>","2024\/10\/22","1403\/08\/01"],["19,000","19,000","19,300","19,300","400<\/span>","2.12%<\/span>","2024\/10\/21","1403\/07\/30"],["18,800","18,800","18,900","18,900","300<\/span>","1.61%<\/span>","2024\/10\/20","1403\/07\/29"],["18,500","18,500","18,700","18,600","-<\/span>","-","2024\/10\/19","1403\/07\/28"],["18,600","18,500","18,600","18,600","100<\/span>","0.54%<\/span>","2024\/10\/18","1403\/07\/27"],["18,700","18,600","18,800","18,700","100<\/span>","0.54%<\/span>","2024\/10\/16","1403\/07\/25"],["18,400","18,300","18,700","18,600","300<\/span>","1.64%<\/span>","2024\/10\/15","1403\/07\/24"],["18,400","18,300","18,500","18,300","200<\/span>","1.09%<\/span>","2024\/10\/14","1403\/07\/23"],["18,500","18,400","18,600","18,500","100<\/span>","0.54%<\/span>","2024\/10\/13","1403\/07\/22"],["18,300","18,300","18,400","18,400","200<\/span>","1.1%<\/span>","2024\/10\/12","1403\/07\/21"],["18,600","18,200","18,600","18,200","500<\/span>","2.75%<\/span>","2024\/10\/11","1403\/07\/20"],["18,600","18,600","18,700","18,700","200<\/span>","1.08%<\/span>","2024\/10\/09","1403\/07\/18"],["18,300","18,300","18,500","18,500","100<\/span>","0.54%<\/span>","2024\/10\/08","1403\/07\/17"],["18,400","18,300","18,500","18,400","100<\/span>","0.54%<\/span>","2024\/10\/07","1403\/07\/16"],["18,600","18,400","18,700","18,500","200<\/span>","1.08%<\/span>","2024\/10\/06","1403\/07\/15"],["18,400","18,400","18,700","18,700","400<\/span>","2.19%<\/span>","2024\/10\/05","1403\/07\/14"],["18,600","18,200","18,600","18,300","400<\/span>","2.19%<\/span>","2024\/10\/04","1403\/07\/13"],["18,500","18,500","18,700","18,700","300<\/span>","1.63%<\/span>","2024\/10\/02","1403\/07\/11"],["18,300","18,100","18,400","18,400","200<\/span>","1.1%<\/span>","2024\/10\/01","1403\/07\/10"],["17,900","17,900","18,200","18,200","400<\/span>","2.25%<\/span>","2024\/09\/30","1403\/07\/09"],["17,900","17,800","17,900","17,800","-<\/span>","-","2024\/09\/29","1403\/07\/08"],["17,800","17,650","17,900","17,800","200<\/span>","1.12%<\/span>","2024\/09\/28","1403\/07\/07"],["17,700","17,700","18,000","18,000","200<\/span>","1.12%<\/span>","2024\/09\/27","1403\/07\/06"],["17,500","17,500","17,800","17,800","400<\/span>","2.3%<\/span>","2024\/09\/25","1403\/07\/04"],["17,600","17,400","17,700","17,400","300<\/span>","1.72%<\/span>","2024\/09\/24","1403\/07\/03"],["17,600","17,500","17,800","17,700","200<\/span>","1.14%<\/span>","2024\/09\/23","1403\/07\/02"],["17,500","17,400","17,500","17,500","100<\/span>","0.57%<\/span>","2024\/09\/22","1403\/07\/01"],["17,300","17,300","17,500","17,400","-<\/span>","-","2024\/09\/21","1403\/06\/31"],["17,300","17,300","17,400","17,400","-<\/span>","-","2024\/09\/18","1403\/06\/28"],["17,400","17,400","17,500","17,400","100<\/span>","0.57%<\/span>","2024\/09\/17","1403\/06\/27"],["17,300","17,300","17,500","17,500","100<\/span>","0.57%<\/span>","2024\/09\/16","1403\/06\/26"],["17,300","17,300","17,500","17,400","-<\/span>","-","2024\/09\/15","1403\/06\/25"],["17,400","17,400","17,500","17,400","100<\/span>","0.57%<\/span>","2024\/09\/14","1403\/06\/24"],["17,500","17,500","17,600","17,500","100<\/span>","0.57%<\/span>","2024\/09\/13","1403\/06\/23"],["17,400","17,400","17,600","17,600","100<\/span>","0.57%<\/span>","2024\/09\/10","1403\/06\/20"],["17,500","17,400","17,600","17,500","100<\/span>","0.57%<\/span>","2024\/09\/09","1403\/06\/19"],["17,400","17,400","17,600","17,600","100<\/span>","0.57%<\/span>","2024\/09\/08","1403\/06\/18"],["17,500","17,400","17,500","17,500","100<\/span>","0.57%<\/span>","2024\/09\/07","1403\/06\/17"],["17,600","17,600","17,700","17,600","100<\/span>","0.57%<\/span>","2024\/09\/06","1403\/06\/16"],["17,600","17,600","17,700","17,700","-<\/span>","-","2024\/09\/04","1403\/06\/14"],["17,800","17,600","17,800","17,700","-<\/span>","-","2024\/09\/02","1403\/06\/12"],["17,600","17,500","17,700","17,700","200<\/span>","1.14%<\/span>","2024\/08\/31","1403\/06\/10"],["17,600","17,500","17,600","17,500","-<\/span>","-","2024\/08\/30","1403\/06\/09"],["17,500","17,500","17,600","17,500","100<\/span>","0.57%<\/span>","2024\/08\/28","1403\/06\/07"],["17,400","17,400","17,600","17,600","100<\/span>","0.57%<\/span>","2024\/08\/27","1403\/06\/06"],["17,600","17,400","17,600","17,500","-<\/span>","-","2024\/08\/26","1403\/06\/05"],["17,500","17,500","17,800","17,500","100<\/span>","0.57%<\/span>","2024\/08\/25","1403\/06\/04"],["17,300","17,300","17,400","17,400","-<\/span>","-","2024\/08\/23","1403\/06\/02"],["17,500","17,400","17,500","17,400","-<\/span>","-","2024\/08\/21","1403\/05\/31"],["17,300","17,100","17,500","17,400","200<\/span>","1.16%<\/span>","2024\/08\/20","1403\/05\/30"],["17,300","17,200","17,400","17,200","200<\/span>","1.16%<\/span>","2024\/08\/19","1403\/05\/29"],["17,200","17,200","17,500","17,400","100<\/span>","0.58%<\/span>","2024\/08\/18","1403\/05\/28"],["17,400","17,200","17,500","17,200","400<\/span>","2.33%<\/span>","2024\/08\/16","1403\/05\/26"],["17,500","17,400","17,600","17,600","-<\/span>","-","2024\/08\/14","1403\/05\/24"],["17,800","17,600","17,800","17,600","300<\/span>","1.7%<\/span>","2024\/08\/13","1403\/05\/23"],["17,900","17,800","18,000","17,900","100<\/span>","0.56%<\/span>","2024\/08\/12","1403\/05\/22"],["17,800","17,800","18,000","18,000","100<\/span>","0.56%<\/span>","2024\/08\/11","1403\/05\/21"],["17,900","17,800","17,900","17,900","100<\/span>","0.56%<\/span>","2024\/08\/10","1403\/05\/20"],["18,200","18,000","18,200","18,000","400<\/span>","2.22%<\/span>","2024\/08\/09","1403\/05\/19"],["18,400","18,300","18,400","18,400","100<\/span>","0.54%<\/span>","2024\/08\/07","1403\/05\/17"],["18,200","18,200","18,500","18,500","200<\/span>","1.09%<\/span>","2024\/08\/06","1403\/05\/16"],["18,500","18,300","18,600","18,300","300<\/span>","1.64%<\/span>","2024\/08\/05","1403\/05\/15"],["18,400","18,400","18,600","18,600","100<\/span>","0.54%<\/span>","2024\/08\/04","1403\/05\/14"],["18,500","18,400","18,500","18,500","100<\/span>","0.54%<\/span>","2024\/08\/03","1403\/05\/13"],["18,500","18,500","18,700","18,600","200<\/span>","1.09%<\/span>","2024\/08\/02","1403\/05\/12"],["18,100","18,100","18,400","18,400","200<\/span>","1.1%<\/span>","2024\/07\/31","1403\/05\/10"],["17,900","17,900","18,400","18,200","200<\/span>","1.11%<\/span>","2024\/07\/30","1403\/05\/09"],["17,900","17,800","18,000","18,000","-<\/span>","-","2024\/07\/29","1403\/05\/08"],["17,800","17,800","18,000","18,000","100<\/span>","0.56%<\/span>","2024\/07\/28","1403\/05\/07"],["17,900","17,800","17,900","17,900","100<\/span>","0.56%<\/span>","2024\/07\/27","1403\/05\/06"],["17,700","17,700","17,800","17,800","-<\/span>","-","2024\/07\/26","1403\/05\/05"],["17,600","17,600","17,800","17,800","-<\/span>","-","2024\/07\/24","1403\/05\/03"],["17,800","17,600","17,800","17,800","100<\/span>","0.56%<\/span>","2024\/07\/23","1403\/05\/02"],["17,600","17,600","17,800","17,700","200<\/span>","1.14%<\/span>","2024\/07\/22","1403\/05\/01"],["17,500","17,400","17,500","17,500","100<\/span>","0.57%<\/span>","2024\/07\/21","1403\/04\/31"],["17,500","17,400","17,500","17,400","-<\/span>","-","2024\/07\/20","1403\/04\/30"],["17,400","17,300","17,400","17,400","100<\/span>","0.58%<\/span>","2024\/07\/19","1403\/04\/29"],["17,300","17,200","17,400","17,300","100<\/span>","0.58%<\/span>","2024\/07\/17","1403\/04\/27"],["17,600","17,300","17,600","17,400","100<\/span>","0.57%<\/span>","2024\/07\/16","1403\/04\/26"],["17,500","17,500","17,600","17,500","100<\/span>","0.57%<\/span>","2024\/07\/13","1403\/04\/23"],["17,700","17,600","17,700","17,600","200<\/span>","1.14%<\/span>","2024\/07\/12","1403\/04\/22"],["17,600","17,600","17,800","17,800","300<\/span>","1.69%<\/span>","2024\/07\/10","1403\/04\/20"],["18,200","18,000","18,300","18,100","200<\/span>","1.1%<\/span>","2024\/07\/09","1403\/04\/19"],["18,300","18,200","18,300","18,300","100<\/span>","0.55%<\/span>","2024\/07\/08","1403\/04\/18"],["18,300","18,300","18,400","18,400","-<\/span>","-","2024\/07\/07","1403\/04\/17"],["18,500","18,400","18,500","18,400","-<\/span>","-","2024\/07\/06","1403\/04\/16"],["18,800","18,300","18,800","18,400","500<\/span>","2.72%<\/span>","2024\/07\/05","1403\/04\/15"],["18,600","18,600","18,900","18,900","200<\/span>","1.07%<\/span>","2024\/07\/03","1403\/04\/13"],["18,700","18,500","18,800","18,700","100<\/span>","0.53%<\/span>","2024\/07\/02","1403\/04\/12"],["19,000","18,800","19,000","18,800","100<\/span>","0.53%<\/span>","2024\/07\/01","1403\/04\/11"],["18,900","18,900","19,000","18,900","100<\/span>","0.53%<\/span>","2024\/06\/30","1403\/04\/10"],["18,900","18,900","19,000","19,000","200<\/span>","1.06%<\/span>","2024\/06\/29","1403\/04\/09"],["18,700","18,700","18,900","18,800","200<\/span>","1.08%<\/span>","2024\/06\/28","1403\/04\/08"],["18,600","18,500","18,700","18,600","100<\/span>","0.54%<\/span>","2024\/06\/26","1403\/04\/06"],["18,400","18,300","18,500","18,500","-<\/span>","-","2024\/06\/25","1403\/04\/05"],["18,500","18,400","18,500","18,500","200<\/span>","1.09%<\/span>","2024\/06\/23","1403\/04\/03"],["18,100","18,100","18,300","18,300","300<\/span>","1.67%<\/span>","2024\/06\/22","1403\/04\/02"],["18,000","18,000","18,100","18,000","100<\/span>","0.56%<\/span>","2024\/06\/21","1403\/04\/01"],["18,100","18,000","18,200","18,100","70<\/span>","0.39%<\/span>","2024\/06\/19","1403\/03\/30"],["18,100","17,850","18,370","18,170","30<\/span>","0.17%<\/span>","2024\/06\/18","1403\/03\/29"],["18,100","18,100","18,300","18,200","200<\/span>","1.11%<\/span>","2024\/06\/17","1403\/03\/28"],["17,900","17,900","18,000","18,000","-<\/span>","-","2024\/06\/15","1403\/03\/26"],["18,000","18,000","18,000","18,000","300<\/span>","1.67%<\/span>","2024\/06\/14","1403\/03\/25"],["18,300","18,200","18,300","18,300","100<\/span>","0.55%<\/span>","2024\/06\/12","1403\/03\/23"],["18,300","18,100","18,300","18,200","-<\/span>","-","2024\/06\/11","1403\/03\/22"],["18,200","18,200","18,300","18,200","100<\/span>","0.55%<\/span>","2024\/06\/10","1403\/03\/21"],["18,100","18,000","18,200","18,100","100<\/span>","0.55%<\/span>","2024\/06\/09","1403\/03\/20"],["18,200","18,200","18,300","18,200","100<\/span>","0.55%<\/span>","2024\/06\/08","1403\/03\/19"],["18,100","18,100","18,400","18,300","100<\/span>","0.55%<\/span>","2024\/06\/07","1403\/03\/18"],["18,100","18,100","18,300","18,200","-<\/span>","-","2024\/06\/05","1403\/03\/16"],["18,100","18,000","18,300","18,200","300<\/span>","1.65%<\/span>","2024\/06\/04","1403\/03\/15"],["18,300","18,200","18,500","18,500","300<\/span>","1.65%<\/span>","2024\/06\/01","1403\/03\/12"],["18,200","18,200","18,300","18,200","100<\/span>","0.55%<\/span>","2024\/05\/31","1403\/03\/11"],["18,000","17,900","18,300","18,300","200<\/span>","1.1%<\/span>","2024\/05\/29","1403\/03\/09"],["18,100","18,000","18,300","18,100","100<\/span>","0.55%<\/span>","2024\/05\/28","1403\/03\/08"],["18,200","18,100","18,400","18,200","100<\/span>","0.55%<\/span>","2024\/05\/27","1403\/03\/07"],["17,900","17,800","18,200","18,100","300<\/span>","1.69%<\/span>","2024\/05\/26","1403\/03\/06"],["17,900","17,800","17,900","17,800","-<\/span>","-","2024\/05\/25","1403\/03\/05"],["17,900","17,800","18,000","17,800","200<\/span>","1.12%<\/span>","2024\/05\/24","1403\/03\/04"],["17,800","17,800","18,000","18,000","20<\/span>","0.11%<\/span>","2024\/05\/22","1403\/03\/02"],["17,780","17,580","18,350","17,980","80<\/span>","0.45%<\/span>","2024\/05\/21","1403\/03\/01"],["17,700","17,600","18,000","17,900","-<\/span>","-","2024\/05\/20","1403\/02\/31"],["18,500","17,800","18,600","17,900","700<\/span>","3.91%<\/span>","2024\/05\/19","1403\/02\/30"],["17,800","17,800","18,700","18,600","900<\/span>","5.08%<\/span>","2024\/05\/18","1403\/02\/29"],["17,900","17,700","17,900","17,700","500<\/span>","2.82%<\/span>","2024\/05\/17","1403\/02\/28"],["18,200","18,100","18,200","18,200","100<\/span>","0.55%<\/span>","2024\/05\/15","1403\/02\/26"],["18,300","18,200","18,400","18,300","100<\/span>","0.55%<\/span>","2024\/05\/14","1403\/02\/25"],["18,400","18,300","18,500","18,400","200<\/span>","1.09%<\/span>","2024\/05\/13","1403\/02\/24"],["18,600","18,500","18,700","18,600","100<\/span>","0.54%<\/span>","2024\/05\/12","1403\/02\/23"],["18,850","18,500","18,950","18,500","450<\/span>","2.43%<\/span>","2024\/05\/11","1403\/02\/22"],["19,050","18,950","19,050","18,950","200<\/span>","1.06%<\/span>","2024\/05\/10","1403\/02\/21"],["19,050","19,050","19,250","19,150","-<\/span>","-","2024\/05\/08","1403\/02\/19"],["19,250","19,050","19,250","19,150","-<\/span>","-","2024\/05\/07","1403\/02\/18"],["19,150","19,150","19,250","19,150","100<\/span>","0.52%<\/span>","2024\/05\/06","1403\/02\/17"],["18,950","18,950","19,250","19,250","400<\/span>","2.12%<\/span>","2024\/05\/05","1403\/02\/16"],["19,050","18,850","19,050","18,850","400<\/span>","2.12%<\/span>","2024\/05\/04","1403\/02\/15"],["19,150","19,150","19,350","19,250","-<\/span>","-","2024\/05\/01","1403\/02\/12"],["19,350","19,150","19,350","19,250","200<\/span>","1.04%<\/span>","2024\/04\/30","1403\/02\/11"],["19,150","19,150","19,650","19,450","200<\/span>","1.04%<\/span>","2024\/04\/29","1403\/02\/10"],["18,850","18,750","19,250","19,250","500<\/span>","2.67%<\/span>","2024\/04\/28","1403\/02\/09"],["19,050","18,750","19,050","18,750","400<\/span>","2.13%<\/span>","2024\/04\/27","1403\/02\/08"],["19,750","19,150","19,750","19,150","500<\/span>","2.61%<\/span>","2024\/04\/26","1403\/02\/07"],["19,750","19,550","19,850","19,650","200<\/span>","1.02%<\/span>","2024\/04\/24","1403\/02\/05"],["19,950","19,750","20,150","19,850","200<\/span>","1.01%<\/span>","2024\/04\/23","1403\/02\/04"],["20,050","20,050","20,050","20,050","100<\/span>","0.5%<\/span>","2024\/04\/22","1403\/02\/03"],["20,050","19,950","20,150","20,150","-<\/span>","-","2024\/04\/21","1403\/02\/02"],["20,150","20,050","20,250","20,150","100<\/span>","0.5%<\/span>","2024\/04\/20","1403\/02\/01"],["20,850","20,150","20,850","20,250","500<\/span>","2.47%<\/span>","2024\/04\/19","1403\/01\/31"],["20,850","20,750","20,850","20,750","-<\/span>","-","2024\/04\/17","1403\/01\/29"],["20,650","20,550","20,750","20,750","200<\/span>","0.97%<\/span>","2024\/04\/16","1403\/01\/28"],["20,750","20,550","20,750","20,550","300<\/span>","1.46%<\/span>","2024\/04\/15","1403\/01\/27"],["21,250","20,750","21,350","20,850","300<\/span>","1.44%<\/span>","2024\/04\/14","1403\/01\/26"],["21,850","21,050","21,950","21,150","300<\/span>","1.44%<\/span>","2024\/04\/13","1403\/01\/25"],["20,150","20,150","20,850","20,850","800<\/span>","3.99%<\/span>","2024\/04\/12","1403\/01\/24"],["19,950","19,750","20,050","20,050","-<\/span>","-","2024\/04\/08","1403\/01\/20"],["20,150","19,950","20,150","20,050","200<\/span>","1%<\/span>","2024\/04\/07","1403\/01\/19"],["20,650","20,150","20,650","20,250","300<\/span>","1.48%<\/span>","2024\/04\/06","1403\/01\/18"],["20,150","20,150","20,550","20,550","200<\/span>","0.98%<\/span>","2024\/04\/05","1403\/01\/17"],["19,950","19,950","20,450","20,350","300<\/span>","1.5%<\/span>","2024\/04\/03","1403\/01\/15"],["19,750","19,650","20,050","20,050","200<\/span>","1.01%<\/span>","2024\/04\/02","1403\/01\/14"],["19,450","19,450","19,950","19,850","800<\/span>","4.2%<\/span>","2024\/04\/01","1403\/01\/13"],["19,150","19,050","19,150","19,050","200<\/span>","1.05%<\/span>","2024\/03\/29","1403\/01\/10"],["19,250","19,150","19,250","19,250","100<\/span>","0.52%<\/span>","2024\/03\/27","1403\/01\/08"],["18,950","18,950","19,150","19,150","100<\/span>","0.52%<\/span>","2024\/03\/26","1403\/01\/07"],["19,150","18,950","19,250","19,050","200<\/span>","1.05%<\/span>","2024\/03\/25","1403\/01\/06"],["19,350","19,250","19,350","19,250","200<\/span>","1.04%<\/span>","2024\/03\/24","1403\/01\/05"],["19,050","19,050","19,450","19,450","600<\/span>","3.18%<\/span>","2024\/03\/23","1403\/01\/04"],["18,750","18,750","18,850","18,850","-<\/span>","-","2024\/03\/17","1402\/12\/27"],["18,850","18,850","18,950","18,850","100<\/span>","0.53%<\/span>","2024\/03\/16","1402\/12\/26"],["18,750","18,650","18,950","18,950","300<\/span>","1.61%<\/span>","2024\/03\/15","1402\/12\/25"],["18,650","18,450","18,650","18,650","100<\/span>","0.54%<\/span>","2024\/03\/13","1402\/12\/23"],["18,650","18,650","18,750","18,750","-<\/span>","-","2024\/03\/12","1402\/12\/22"],["18,750","18,750","18,850","18,750","100<\/span>","0.53%<\/span>","2024\/03\/11","1402\/12\/21"],["18,650","18,650","18,850","18,850","100<\/span>","0.53%<\/span>","2024\/03\/10","1402\/12\/20"],["18,950","18,650","18,950","18,750","300<\/span>","1.6%<\/span>","2024\/03\/09","1402\/12\/19"],["19,250","19,050","19,250","19,050","75<\/span>","0.39%<\/span>","2024\/03\/08","1402\/12\/18"],["19,336","18,805","19,697","19,125","225<\/span>","1.18%<\/span>","2024\/03\/06","1402\/12\/16"],["19,350","19,150","19,350","19,350","29<\/span>","0.15%<\/span>","2024\/03\/05","1402\/12\/15"],["19,249","19,043","19,700","19,379","29<\/span>","0.15%<\/span>","2024\/03\/04","1402\/12\/14"],["19,150","19,150","19,350","19,350","300<\/span>","1.57%<\/span>","2024\/03\/03","1402\/12\/13"],["18,950","18,950","19,050","19,050","-<\/span>","-","2024\/03\/02","1402\/12\/12"],["18,750","18,750","19,250","19,050","200<\/span>","1.06%<\/span>","2024\/03\/01","1402\/12\/11"],["18,850","18,850","18,850","18,850","100<\/span>","0.53%<\/span>","2024\/02\/28","1402\/12\/09"],["19,050","18,650","19,050","18,750","200<\/span>","1.07%<\/span>","2024\/02\/27","1402\/12\/08"],["18,850","18,850","18,950","18,950","200<\/span>","1.07%<\/span>","2024\/02\/26","1402\/12\/07"],["18,750","18,650","18,750","18,750","100<\/span>","0.54%<\/span>","2024\/02\/25","1402\/12\/06"],["18,750","18,650","18,750","18,650","-<\/span>","-","2024\/02\/23","1402\/12\/04"],["18,650","18,550","18,650","18,650","100<\/span>","0.54%<\/span>","2024\/02\/21","1402\/12\/02"],["18,550","18,450","18,650","18,550","100<\/span>","0.54%<\/span>","2024\/02\/20","1402\/12\/01"],["18,550","18,350","18,550","18,450","200<\/span>","1.08%<\/span>","2024\/02\/19","1402\/11\/30"],["18,550","18,550","18,650","18,650","-<\/span>","-","2024\/02\/18","1402\/11\/29"],["18,250","18,250","18,350","18,350","-<\/span>","-","2024\/02\/16","1402\/11\/27"],["18,250","18,250","18,350","18,350","200<\/span>","1.1%<\/span>","2024\/02\/14","1402\/11\/25"],["18,250","18,050","18,250","18,150","-<\/span>","-","2024\/02\/13","1402\/11\/24"],["18,150","18,050","18,150","18,150","100<\/span>","0.55%<\/span>","2024\/02\/12","1402\/11\/23"],["18,000","18,000","18,250","18,050","150<\/span>","0.84%<\/span>","2024\/02\/11","1402\/11\/22"],["18,000","17,900","18,000","17,900","300<\/span>","1.68%<\/span>","2024\/02\/09","1402\/11\/20"],["18,000","18,000","18,200","18,200","50<\/span>","0.28%<\/span>","2024\/02\/06","1402\/11\/17"],["17,940","17,710","18,260","18,150","50<\/span>","0.28%<\/span>","2024\/02\/05","1402\/11\/16"],["17,900","17,800","18,300","18,100","100<\/span>","0.56%<\/span>","2024\/02\/04","1402\/11\/15"],["18,300","18,000","18,300","18,000","400<\/span>","2.22%<\/span>","2024\/02\/03","1402\/11\/14"],["18,900","18,400","19,000","18,400","780<\/span>","4.24%<\/span>","2024\/02\/02","1402\/11\/13"],["18,940","18,610","19,330","19,180","180<\/span>","0.95%<\/span>","2024\/01\/31","1402\/11\/11"],["19,100","19,000","19,300","19,000","60<\/span>","0.32%<\/span>","2024\/01\/30","1402\/11\/10"],["18,720","18,330","19,180","19,060","140<\/span>","0.73%<\/span>","2024\/01\/29","1402\/11\/09"],["18,700","18,700","19,300","19,200","800<\/span>","4.35%<\/span>","2024\/01\/28","1402\/11\/08"],["18,500","18,300","18,500","18,400","200<\/span>","1.09%<\/span>","2024\/01\/27","1402\/11\/07"],["18,300","18,300","18,600","18,600","200<\/span>","1.09%<\/span>","2024\/01\/26","1402\/11\/06"],["18,200","18,200","18,400","18,400","300<\/span>","1.66%<\/span>","2024\/01\/23","1402\/11\/03"],["17,900","17,800","18,100","18,100","300<\/span>","1.69%<\/span>","2024\/01\/22","1402\/11\/02"],["17,900","17,800","17,900","17,800","-<\/span>","-","2024\/01\/21","1402\/11\/01"],["17,900","17,800","18,000","17,800","200<\/span>","1.12%<\/span>","2024\/01\/20","1402\/10\/30"],["17,800","17,800","18,000","18,000","100<\/span>","0.56%<\/span>","2024\/01\/19","1402\/10\/29"],["17,900","17,800","18,000","17,900","100<\/span>","0.56%<\/span>","2024\/01\/17","1402\/10\/27"],["17,620","17,620","17,800","17,800","200<\/span>","1.14%<\/span>","2024\/01\/16","1402\/10\/26"],["17,500","17,500","17,600","17,600","200<\/span>","1.15%<\/span>","2024\/01\/15","1402\/10\/25"],["17,400","17,300","17,400","17,400","100<\/span>","0.58%<\/span>","2024\/01\/14","1402\/10\/24"],["17,600","17,300","17,600","17,300","100<\/span>","0.58%<\/span>","2024\/01\/13","1402\/10\/23"],["17,100","17,100","17,500","17,400","200<\/span>","1.16%<\/span>","2024\/01\/12","1402\/10\/22"],["17,300","17,100","17,400","17,200","200<\/span>","1.16%<\/span>","2024\/01\/10","1402\/10\/20"],["17,300","17,200","17,400","17,400","200<\/span>","1.16%<\/span>","2024\/01\/09","1402\/10\/19"],["17,100","17,100","17,200","17,200","200<\/span>","1.18%<\/span>","2024\/01\/08","1402\/10\/18"],["17,000","17,000","17,100","17,000","100<\/span>","0.59%<\/span>","2024\/01\/07","1402\/10\/17"],["17,000","16,900","17,100","17,100","-<\/span>","-","2024\/01\/06","1402\/10\/16"],["17,200","17,000","17,200","17,100","200<\/span>","1.17%<\/span>","2024\/01\/05","1402\/10\/15"],["17,200","17,100","17,300","17,300","200<\/span>","1.17%<\/span>","2024\/01\/03","1402\/10\/13"],["17,100","17,000","17,100","17,100","100<\/span>","0.59%<\/span>","2024\/01\/02","1402\/10\/12"],["17,100","17,000","17,100","17,000","200<\/span>","1.18%<\/span>","2024\/01\/01","1402\/10\/11"],["17,100","17,100","17,200","17,200","50<\/span>","0.29%<\/span>","2023\/12\/31","1402\/10\/10"],["17,250","17,250","17,250","17,250","50<\/span>","0.29%<\/span>","2023\/12\/30","1402\/10\/09"],["17,200","17,200","17,400","17,300","200<\/span>","1.17%<\/span>","2023\/12\/29","1402\/10\/08"],["17,000","17,000","17,100","17,100","-<\/span>","-","2023\/12\/27","1402\/10\/06"],["17,000","17,000","17,100","17,100","-<\/span>","-","2023\/12\/26","1402\/10\/05"],["17,100","17,000","17,200","17,100","100<\/span>","0.59%<\/span>","2023\/12\/25","1402\/10\/04"],["17,000","17,000","17,000","17,000","-<\/span>","-","2023\/12\/24","1402\/10\/03"],["17,000","17,000","17,100","17,000","100<\/span>","0.59%<\/span>","2023\/12\/23","1402\/10\/02"],["17,000","17,000","17,200","17,100","100<\/span>","0.58%<\/span>","2023\/12\/22","1402\/10\/01"],["17,000","17,000","17,200","17,200","-<\/span>","-","2023\/12\/20","1402\/09\/29"],["17,110","16,910","17,440","17,200","-<\/span>","-","2023\/12\/19","1402\/09\/28"],["17,200","17,200","17,600","17,200","100<\/span>","0.58%<\/span>","2023\/12\/18","1402\/09\/27"],["17,300","17,300","17,300","17,300","100<\/span>","0.58%<\/span>","2023\/12\/17","1402\/09\/26"],["17,400","17,400","17,400","17,400","100<\/span>","0.57%<\/span>","2023\/12\/15","1402\/09\/24"],["17,400","17,400","17,500","17,500","-<\/span>","-","2023\/12\/13","1402\/09\/22"],["17,400","17,400","17,500","17,500","-<\/span>","-","2023\/12\/12","1402\/09\/21"],["17,400","17,050","17,620","17,500","-<\/span>","-","2023\/12\/11","1402\/09\/20"],["17,400","17,140","17,690","17,500","-<\/span>","-","2023\/12\/10","1402\/09\/19"],["17,400","17,400","17,500","17,500","-<\/span>","-","2023\/12\/09","1402\/09\/18"],["17,400","17,400","17,500","17,500","-<\/span>","-","2023\/12\/08","1402\/09\/17"],["17,500","17,400","17,500","17,500","100<\/span>","0.57%<\/span>","2023\/12\/06","1402\/09\/15"],["17,500","17,300","17,500","17,400","-<\/span>","-","2023\/12\/05","1402\/09\/14"],["17,400","17,300","17,500","17,400","100<\/span>","0.57%<\/span>","2023\/12\/04","1402\/09\/13"],["17,500","17,400","17,500","17,500","100<\/span>","0.57%<\/span>","2023\/12\/03","1402\/09\/12"],["17,500","17,400","17,500","17,400","-<\/span>","-","2023\/12\/02","1402\/09\/11"],["17,400","17,400","17,500","17,400","100<\/span>","0.57%<\/span>","2023\/12\/01","1402\/09\/10"],["17,400","17,400","17,600","17,500","-<\/span>","-","2023\/11\/29","1402\/09\/08"],["17,400","17,200","17,600","17,500","-<\/span>","-","2023\/11\/28","1402\/09\/07"],["17,420","17,100","17,660","17,500","-<\/span>","-","2023\/11\/27","1402\/09\/06"],["17,500","17,300","17,500","17,500","100<\/span>","0.57%<\/span>","2023\/11\/26","1402\/09\/05"],["17,500","17,400","17,500","17,400","-<\/span>","-","2023\/11\/25","1402\/09\/04"],["17,400","17,400","17,500","17,400","100<\/span>","0.57%<\/span>","2023\/11\/24","1402\/09\/03"],["17,300","17,300","17,500","17,500","100<\/span>","0.57%<\/span>","2023\/11\/22","1402\/09\/01"],["17,500","17,300","17,500","17,400","-<\/span>","-","2023\/11\/21","1402\/08\/30"],["17,400","17,300","17,600","17,400","100<\/span>","0.57%<\/span>","2023\/11\/20","1402\/08\/29"],["17,400","17,400","17,600","17,500","-<\/span>","-","2023\/11\/19","1402\/08\/28"],["17,700","17,500","17,700","17,500","100<\/span>","0.57%<\/span>","2023\/11\/18","1402\/08\/27"],["17,600","17,600","17,600","17,600","100<\/span>","0.57%<\/span>","2023\/11\/17","1402\/08\/26"],["17,800","17,700","17,800","17,700","-<\/span>","-","2023\/11\/15","1402\/08\/24"],["17,900","17,700","17,900","17,700","100<\/span>","0.56%<\/span>","2023\/11\/14","1402\/08\/23"],["17,800","17,700","17,900","17,800","100<\/span>","0.56%<\/span>","2023\/11\/13","1402\/08\/22"],["17,900","17,800","18,000","17,900","100<\/span>","0.56%<\/span>","2023\/11\/12","1402\/08\/21"],["17,900","17,900","18,000","18,000","-<\/span>","-","2023\/11\/11","1402\/08\/20"],["17,900","17,600","18,300","18,000","-<\/span>","-","2023\/11\/10","1402\/08\/19"],["18,000","17,900","18,100","18,000","100<\/span>","0.56%<\/span>","2023\/11\/08","1402\/08\/17"],["17,900","17,800","18,000","17,900","100<\/span>","0.56%<\/span>","2023\/11\/07","1402\/08\/16"],["17,900","17,900","18,000","18,000","-<\/span>","-","2023\/11\/06","1402\/08\/15"],["18,100","18,000","18,100","18,000","-<\/span>","-","2023\/11\/05","1402\/08\/14"],["18,100","18,000","18,200","18,000","-<\/span>","-","2023\/11\/04","1402\/08\/13"],["18,200","18,000","18,200","18,000","400<\/span>","2.22%<\/span>","2023\/11\/03","1402\/08\/12"],["18,200","18,200","18,400","18,400","100<\/span>","0.55%<\/span>","2023\/11\/01","1402\/08\/10"],["18,100","18,100","18,300","18,300","100<\/span>","0.55%<\/span>","2023\/10\/31","1402\/08\/09"],["18,300","18,200","18,300","18,200","-<\/span>","-","2023\/10\/30","1402\/08\/08"],["18,100","18,000","18,200","18,200","-<\/span>","-","2023\/10\/29","1402\/08\/07"],["18,400","18,200","18,400","18,200","300<\/span>","1.65%<\/span>","2023\/10\/28","1402\/08\/06"],["18,400","18,400","18,600","18,500","200<\/span>","1.09%<\/span>","2023\/10\/27","1402\/08\/05"],["18,100","18,100","18,300","18,300","100<\/span>","0.55%<\/span>","2023\/10\/25","1402\/08\/03"],["18,100","18,000","18,200","18,200","200<\/span>","1.11%<\/span>","2023\/10\/24","1402\/08\/02"],["18,200","18,000","18,200","18,000","-<\/span>","-","2023\/10\/23","1402\/08\/01"],["18,000","18,000","18,100","18,000","20<\/span>","0.11%<\/span>","2023\/10\/22","1402\/07\/30"],["17,930","17,720","18,110","18,020","80<\/span>","0.44%<\/span>","2023\/10\/21","1402\/07\/29"],["18,370","17,950","18,520","18,080","120<\/span>","0.66%<\/span>","2023\/10\/18","1402\/07\/26"],["18,200","18,200","18,400","18,300","-<\/span>","-","2023\/10\/17","1402\/07\/25"],["18,000","18,000","18,300","18,300","200<\/span>","1.1%<\/span>","2023\/10\/16","1402\/07\/24"],["18,200","18,000","18,200","18,100","200<\/span>","1.1%<\/span>","2023\/10\/15","1402\/07\/23"],["18,200","18,200","18,300","18,300","40<\/span>","0.22%<\/span>","2023\/10\/14","1402\/07\/22"],["18,500","18,010","18,840","18,340","260<\/span>","1.42%<\/span>","2023\/10\/11","1402\/07\/19"],["18,700","18,600","18,800","18,600","200<\/span>","1.08%<\/span>","2023\/10\/10","1402\/07\/18"],["19,200","18,700","19,200","18,800","200<\/span>","1.06%<\/span>","2023\/10\/09","1402\/07\/17"],["18,900","18,900","19,400","19,000","-<\/span>","-","2023\/10\/08","1402\/07\/16"],["18,600","18,600","19,000","19,000","900<\/span>","4.97%<\/span>","2023\/10\/07","1402\/07\/15"],["18,100","18,100","18,100","18,100","-<\/span>","-","2023\/10\/05","1402\/07\/13"],["18,100","18,000","18,100","18,100","-<\/span>","-","2023\/10\/04","1402\/07\/12"],["18,100","18,100","18,100","18,100","-<\/span>","-","2023\/10\/02","1402\/07\/10"],["18,100","17,900","18,100","18,100","100<\/span>","0.56%<\/span>","2023\/10\/01","1402\/07\/09"],["18,000","18,000","18,100","18,000","100<\/span>","0.56%<\/span>","2023\/09\/30","1402\/07\/08"],["18,100","18,100","18,100","18,100","270<\/span>","1.49%<\/span>","2023\/09\/28","1402\/07\/06"],["18,250","18,090","18,660","18,370","30<\/span>","0.16%<\/span>","2023\/09\/27","1402\/07\/05"],["18,400","18,400","18,400","18,400","150<\/span>","0.82%<\/span>","2023\/09\/26","1402\/07\/04"],["18,210","17,860","18,500","18,250","50<\/span>","0.27%<\/span>","2023\/09\/24","1402\/07\/02"],["18,200","17,920","18,530","18,200","-<\/span>","-","2023\/09\/22","1402\/06\/31"],["18,240","17,980","18,570","18,200","-<\/span>","-","2023\/09\/20","1402\/06\/29"],["18,300","18,100","18,400","18,200","200<\/span>","1.1%<\/span>","2023\/09\/19","1402\/06\/28"],["18,400","18,200","18,400","18,400","100<\/span>","0.55%<\/span>","2023\/09\/18","1402\/06\/27"],["18,350","18,200","18,400","18,300","130<\/span>","0.71%<\/span>","2023\/09\/17","1402\/06\/26"],["18,450","18,230","18,560","18,430","70<\/span>","0.38%<\/span>","2023\/09\/12","1402\/06\/21"],["18,500","18,300","18,500","18,500","100<\/span>","0.54%<\/span>","2023\/09\/11","1402\/06\/20"],["18,450","18,400","18,500","18,400","70<\/span>","0.38%<\/span>","2023\/09\/10","1402\/06\/19"],["18,520","18,140","18,730","18,470","30<\/span>","0.16%<\/span>","2023\/09\/08","1402\/06\/17"],["18,530","18,300","18,670","18,500","-<\/span>","-","2023\/09\/06","1402\/06\/15"],["18,540","18,270","18,920","18,500","-<\/span>","-","2023\/09\/04","1402\/06\/13"],["18,550","18,400","18,600","18,500","100<\/span>","0.54%<\/span>","2023\/09\/03","1402\/06\/12"],["18,600","18,500","18,600","18,600","110<\/span>","0.59%<\/span>","2023\/09\/02","1402\/06\/11"],["18,490","18,340","18,670","18,490","90<\/span>","0.49%<\/span>","2023\/08\/30","1402\/06\/08"],["18,500","18,300","18,600","18,400","-<\/span>","-","2023\/08\/29","1402\/06\/07"],["18,450","18,300","18,500","18,400","-<\/span>","-","2023\/08\/28","1402\/06\/06"],["18,450","18,300","18,500","18,400","100<\/span>","0.54%<\/span>","2023\/08\/27","1402\/06\/05"],["18,500","18,400","18,500","18,500","500<\/span>","2.7%<\/span>","2023\/08\/26","1402\/06\/04"],["19,000","19,000","19,000","19,000","-<\/span>","-","2023\/08\/24","1402\/06\/02"],["19,150","18,000","19,300","19,000","1000<\/span>","5.56%<\/span>","2023\/08\/23","1402\/06\/01"],["18,100","18,000","18,200","18,000","200<\/span>","1.11%<\/span>","2023\/08\/22","1402\/05\/31"],["18,200","17,900","18,200","18,200","300<\/span>","1.68%<\/span>","2023\/08\/21","1402\/05\/30"],["17,950","17,900","18,000","17,900","100<\/span>","0.56%<\/span>","2023\/08\/20","1402\/05\/29"],["18,000","17,900","18,000","18,000","-<\/span>","-","2023\/08\/19","1402\/05\/28"],["18,000","18,000","18,000","18,000","-<\/span>","-","2023\/08\/17","1402\/05\/26"],["18,050","18,000","18,100","18,000","100<\/span>","0.56%<\/span>","2023\/08\/16","1402\/05\/25"],["18,200","18,100","18,300","18,100","100<\/span>","0.55%<\/span>","2023\/08\/15","1402\/05\/24"],["18,250","18,100","18,300","18,200","-<\/span>","-","2023\/08\/14","1402\/05\/23"],["18,250","18,100","18,300","18,200","100<\/span>","0.55%<\/span>","2023\/08\/13","1402\/05\/22"],["18,150","17,900","18,200","18,100","100<\/span>","0.56%<\/span>","2023\/08\/12","1402\/05\/21"],["18,260","17,900","18,430","18,000","300<\/span>","1.67%<\/span>","2023\/08\/09","1402\/05\/18"],["18,350","18,200","18,400","18,300","-<\/span>","-","2023\/08\/08","1402\/05\/17"],["18,350","18,200","18,400","18,300","100<\/span>","0.55%<\/span>","2023\/08\/07","1402\/05\/16"],["18,400","18,300","18,400","18,400","-<\/span>","-","2023\/08\/06","1402\/05\/15"],["18,450","18,400","18,500","18,400","10<\/span>","0.05%<\/span>","2023\/08\/05","1402\/05\/14"],["18,650","18,220","18,800","18,410","80<\/span>","0.43%<\/span>","2023\/08\/02","1402\/05\/11"],["18,570","18,220","18,770","18,490","210<\/span>","1.14%<\/span>","2023\/08\/01","1402\/05\/10"],["18,700","18,300","18,700","18,700","400<\/span>","2.19%<\/span>","2023\/07\/31","1402\/05\/09"],["18,300","18,000","18,300","18,300","100<\/span>","0.55%<\/span>","2023\/07\/30","1402\/05\/08"],["18,250","18,100","18,300","18,200","100<\/span>","0.55%<\/span>","2023\/07\/29","1402\/05\/07"],["18,150","18,100","18,200","18,100","100<\/span>","0.55%<\/span>","2023\/07\/26","1402\/05\/04"],["18,200","18,100","18,200","18,200","100<\/span>","0.55%<\/span>","2023\/07\/25","1402\/05\/03"],["18,100","18,000","18,100","18,100","100<\/span>","0.56%<\/span>","2023\/07\/24","1402\/05\/02"],["18,050","17,800","18,100","18,000","100<\/span>","0.56%<\/span>","2023\/07\/23","1402\/05\/01"],["17,950","17,900","18,000","17,900","120<\/span>","0.67%<\/span>","2023\/07\/22","1402\/04\/31"],["18,080","17,830","18,260","18,020","80<\/span>","0.44%<\/span>","2023\/07\/19","1402\/04\/28"],["18,350","18,000","18,600","18,100","500<\/span>","2.76%<\/span>","2023\/07\/18","1402\/04\/27"],["18,650","18,100","18,700","18,600","-<\/span>","-","2023\/07\/17","1402\/04\/26"],["18,600","18,400","18,600","18,600","200<\/span>","1.09%<\/span>","2023\/07\/16","1402\/04\/25"],["18,550","18,400","18,700","18,400","300<\/span>","1.63%<\/span>","2023\/07\/15","1402\/04\/24"],["18,840","18,440","19,020","18,700","60<\/span>","0.32%<\/span>","2023\/07\/12","1402\/04\/21"],["18,840","18,390","19,220","18,760","40<\/span>","0.21%<\/span>","2023\/07\/11","1402\/04\/20"],["18,950","18,700","19,100","18,800","300<\/span>","1.6%<\/span>","2023\/07\/10","1402\/04\/19"],["19,100","19,000","19,100","19,100","100<\/span>","0.52%<\/span>","2023\/07\/09","1402\/04\/18"],["19,200","19,000","19,200","19,200","300<\/span>","1.56%<\/span>","2023\/07\/08","1402\/04\/17"],["19,500","19,500","19,500","19,500","-<\/span>","-","2023\/07\/06","1402\/04\/15"],["19,500","19,300","19,500","19,500","200<\/span>","1.04%<\/span>","2023\/07\/05","1402\/04\/14"],["19,200","19,100","19,300","19,300","-<\/span>","-","2023\/07\/04","1402\/04\/13"],["19,300","19,100","19,400","19,300","100<\/span>","0.52%<\/span>","2023\/07\/03","1402\/04\/12"],["19,300","19,100","19,400","19,400","200<\/span>","1.04%<\/span>","2023\/07\/02","1402\/04\/11"],["19,200","19,200","19,300","19,200","220<\/span>","1.16%<\/span>","2023\/07\/01","1402\/04\/10"],["18,960","18,810","19,100","18,980","80<\/span>","0.42%<\/span>","2023\/06\/27","1402\/04\/06"],["19,300","18,900","19,400","18,900","300<\/span>","1.59%<\/span>","2023\/06\/26","1402\/04\/05"],["19,600","19,100","19,700","19,200","600<\/span>","3.13%<\/span>","2023\/06\/25","1402\/04\/04"],["20,000","19,800","20,100","19,800","600<\/span>","3.03%<\/span>","2023\/06\/24","1402\/04\/03"],["20,400","20,400","20,400","20,400","-<\/span>","-","2023\/06\/22","1402\/04\/01"],["20,700","20,200","21,100","20,400","200<\/span>","0.98%<\/span>","2023\/06\/21","1402\/03\/31"],["20,600","20,600","20,800","20,600","200<\/span>","0.97%<\/span>","2023\/06\/20","1402\/03\/30"],["20,500","20,500","20,800","20,800","200<\/span>","0.97%<\/span>","2023\/06\/19","1402\/03\/29"],["20,700","20,500","20,700","20,600","200<\/span>","0.97%<\/span>","2023\/06\/18","1402\/03\/28"],["21,000","20,800","21,000","20,800","200<\/span>","0.97%<\/span>","2023\/06\/17","1402\/03\/27"],["20,600","20,600","20,600","20,600","-<\/span>","-","2023\/06\/15","1402\/03\/25"],["20,600","20,500","20,700","20,600","100<\/span>","0.49%<\/span>","2023\/06\/14","1402\/03\/24"],["20,800","20,500","21,500","20,700","400<\/span>","1.93%<\/span>","2023\/06\/13","1402\/03\/23"],["20,300","20,300","21,300","21,100","700<\/span>","3.43%<\/span>","2023\/06\/12","1402\/03\/22"],["20,000","19,900","20,800","20,400","300<\/span>","1.49%<\/span>","2023\/06\/11","1402\/03\/21"],["20,900","20,000","21,200","20,100","1000<\/span>","4.98%<\/span>","2023\/06\/10","1402\/03\/20"],["21,100","21,100","21,100","21,100","-<\/span>","-","2023\/06\/08","1402\/03\/18"],["21,200","21,000","21,300","21,100","300<\/span>","1.42%<\/span>","2023\/06\/07","1402\/03\/17"],["22,300","21,400","22,900","21,400","2800<\/span>","13.08%<\/span>","2023\/06\/06","1402\/03\/16"],["24,200","24,200","24,200","24,200","500<\/span>","2.07%<\/span>","2023\/06\/03","1402\/03\/13"],["24,700","24,700","24,700","24,700","-<\/span>","-","2023\/06\/01","1402\/03\/11"],["24,500","24,500","24,800","24,700","100<\/span>","0.41%<\/span>","2023\/05\/31","1402\/03\/10"],["25,300","24,500","25,300","24,600","600<\/span>","2.44%<\/span>","2023\/05\/30","1402\/03\/09"],["25,500","25,100","25,800","25,200","600<\/span>","2.38%<\/span>","2023\/05\/29","1402\/03\/08"],["25,700","25,500","26,100","25,800","200<\/span>","0.78%<\/span>","2023\/05\/28","1402\/03\/07"],["26,000","25,800","26,200","26,000","60<\/span>","0.23%<\/span>","2023\/05\/27","1402\/03\/06"],["25,870","25,650","26,100","25,940","40<\/span>","0.15%<\/span>","2023\/05\/24","1402\/03\/03"],["26,200","25,900","26,300","25,900","400<\/span>","1.54%<\/span>","2023\/05\/23","1402\/03\/02"],["26,300","26,200","26,500","26,300","100<\/span>","0.38%<\/span>","2023\/05\/22","1402\/03\/01"],["26,400","26,300","26,500","26,400","200<\/span>","0.76%<\/span>","2023\/05\/21","1402\/02\/31"],["26,100","26,000","26,400","26,200","230<\/span>","0.89%<\/span>","2023\/05\/20","1402\/02\/30"],["25,800","25,320","26,210","25,970","70<\/span>","0.27%<\/span>","2023\/05\/17","1402\/02\/27"],["26,000","25,550","26,620","26,160","340<\/span>","1.3%<\/span>","2023\/05\/14","1402\/02\/24"],["26,700","26,200","26,800","26,200","460<\/span>","1.76%<\/span>","2023\/05\/13","1402\/02\/23"],["26,870","26,380","27,240","26,660","440<\/span>","1.65%<\/span>","2023\/05\/10","1402\/02\/20"],["27,300","26,800","27,300","27,100","100<\/span>","0.37%<\/span>","2023\/05\/09","1402\/02\/19"],["27,200","27,200","27,400","27,200","200<\/span>","0.74%<\/span>","2023\/05\/08","1402\/02\/18"],["27,200","27,200","27,400","27,400","300<\/span>","1.11%<\/span>","2023\/05\/07","1402\/02\/17"],["27,300","27,000","27,300","27,100","700<\/span>","2.58%<\/span>","2023\/05\/06","1402\/02\/16"],["27,800","27,800","27,800","27,800","-<\/span>","-","2023\/05\/04","1402\/02\/14"],["27,900","27,800","28,000","27,800","100<\/span>","0.36%<\/span>","2023\/05\/03","1402\/02\/13"],["28,000","27,600","28,000","27,700","400<\/span>","1.44%<\/span>","2023\/05\/02","1402\/02\/12"],["28,600","27,900","28,600","28,100","600<\/span>","2.14%<\/span>","2023\/05\/01","1402\/02\/11"],["28,400","28,300","28,700","28,700","500<\/span>","1.77%<\/span>","2023\/04\/30","1402\/02\/10"],["27,900","27,800","28,200","28,200","700<\/span>","2.55%<\/span>","2023\/04\/29","1402\/02\/09"],["27,500","27,500","27,500","27,500","-<\/span>","-","2023\/04\/27","1402\/02\/07"],["27,100","26,900","27,600","27,500","800<\/span>","3%<\/span>","2023\/04\/26","1402\/02\/06"],["26,600","26,400","26,700","26,700","-<\/span>","-","2023\/04\/25","1402\/02\/05"],["26,600","26,180","27,050","26,700","140<\/span>","0.53%<\/span>","2023\/04\/23","1402\/02\/03"],["26,520","26,000","26,980","26,560","60<\/span>","0.23%<\/span>","2023\/04\/19","1402\/01\/30"],["26,800","26,400","26,800","26,600","100<\/span>","0.38%<\/span>","2023\/04\/18","1402\/01\/29"],["26,400","26,200","26,700","26,700","200<\/span>","0.75%<\/span>","2023\/04\/17","1402\/01\/28"],["26,400","26,300","26,800","26,500","-<\/span>","-","2023\/04\/16","1402\/01\/27"],["26,100","26,000","26,600","26,500","130<\/span>","0.49%<\/span>","2023\/04\/15","1402\/01\/26"],["26,300","25,990","26,550","26,370","30<\/span>","0.11%<\/span>","2023\/04\/12","1402\/01\/23"],["26,160","25,610","26,570","26,400","-<\/span>","-","2023\/04\/10","1402\/01\/21"],["25,900","25,800","26,300","26,200","100<\/span>","0.38%<\/span>","2023\/04\/09","1402\/01\/20"],["26,600","26,100","26,600","26,100","300<\/span>","1.15%<\/span>","2023\/04\/08","1402\/01\/19"],["28,550","21,500","30,700","26,400","-<\/span>","-","2023\/04\/06","1402\/01\/17"],["26,100","25,900","26,400","26,400","100<\/span>","0.38%<\/span>","2023\/04\/05","1402\/01\/16"],["26,500","26,200","26,800","26,500","100<\/span>","0.38%<\/span>","2023\/04\/04","1402\/01\/15"],["26,900","25,800","26,900","26,600","1690<\/span>","6.35%<\/span>","2023\/04\/03","1402\/01\/14"],["28,410","27,700","28,810","28,290","1220<\/span>","4.51%<\/span>","2023\/03\/29","1402\/01\/09"],["28,470","26,630","28,990","27,070","360<\/span>","1.33%<\/span>","2023\/03\/28","1402\/01\/08"],["28,470","26,990","29,030","27,430","70<\/span>","0.26%<\/span>","2023\/03\/27","1402\/01\/07"],["28,490","27,030","28,760","27,360","770<\/span>","2.81%<\/span>","2023\/03\/26","1402\/01\/06"],["28,450","27,600","29,020","28,130","850<\/span>","3.12%<\/span>","2023\/03\/25","1402\/01\/05"],["28,430","26,950","28,680","27,280","590<\/span>","2.16%<\/span>","2023\/03\/24","1402\/01\/04"],["28,490","27,710","28,790","27,870","630<\/span>","2.26%<\/span>","2023\/03\/18","1401\/12\/27"],["24,630","24,210","25,020","24,660","160<\/span>","0.65%<\/span>","2023\/03\/15","1401\/12\/24"],["25,000","24,200","25,000","24,700","100<\/span>","0.4%<\/span>","2023\/03\/14","1401\/12\/23"],["23,800","23,800","24,800","24,800","900<\/span>","3.77%<\/span>","2023\/03\/13","1401\/12\/22"],["23,500","23,000","24,000","23,900","500<\/span>","2.14%<\/span>","2023\/03\/12","1401\/12\/21"],["23,100","22,200","24,200","23,400","150<\/span>","0.64%<\/span>","2023\/03\/11","1401\/12\/20"],["26,220","23,070","26,490","23,550","3050<\/span>","12.95%<\/span>","2023\/03\/08","1401\/12\/17"],["28,650","21,500","30,700","26,600","-<\/span>","-","2023\/03\/07","1401\/12\/16"],["26,000","25,400","26,700","26,600","400<\/span>","1.5%<\/span>","2023\/03\/06","1401\/12\/15"],["26,800","26,500","27,200","27,000","-<\/span>","-","2023\/03\/05","1401\/12\/14"],["29,600","27,000","29,600","27,000","410<\/span>","1.52%<\/span>","2023\/03\/04","1401\/12\/13"],["29,880","26,890","30,180","27,410","1310<\/span>","4.78%<\/span>","2023\/03\/01","1401\/12\/10"],["29,720","28,400","30,020","28,720","150<\/span>","0.52%<\/span>","2023\/02\/28","1401\/12\/09"],["29,730","28,430","30,020","28,870","1210<\/span>","4.37%<\/span>","2023\/02\/27","1401\/12\/08"],["30,420","27,280","30,770","27,660","420<\/span>","1.54%<\/span>","2023\/02\/26","1401\/12\/07"],["30,700","30,400","31,060","30,700","150<\/span>","0.49%<\/span>","2023\/02\/25","1401\/12\/06"],["28,630","28,110","31,180","30,550","150<\/span>","0.49%<\/span>","2023\/02\/22","1401\/12\/03"],["26,400","26,400","27,100","27,100","600<\/span>","2.26%<\/span>","2023\/02\/21","1401\/12\/02"],["26,500","26,300","26,500","26,500","100<\/span>","0.38%<\/span>","2023\/02\/20","1401\/12\/01"],["26,000","26,000","26,600","26,400","1100<\/span>","4.35%<\/span>","2023\/02\/19","1401\/11\/30"],["25,100","25,000","25,400","25,300","200<\/span>","0.8%<\/span>","2023\/02\/16","1401\/11\/27"],["24,900","24,700","25,200","25,100","100<\/span>","0.4%<\/span>","2023\/02\/14","1401\/11\/25"],["24,300","24,300","24,400","24,400","200<\/span>","0.83%<\/span>","2023\/02\/13","1401\/11\/24"],["24,200","24,200","24,300","24,200","110<\/span>","0.46%<\/span>","2023\/02\/12","1401\/11\/23"],["23,800","23,670","24,330","24,090","190<\/span>","0.79%<\/span>","2023\/02\/08","1401\/11\/19"],["25,600","23,500","25,600","23,700","1800<\/span>","7.59%<\/span>","2023\/02\/07","1401\/11\/18"],["23,700","23,600","25,800","25,500","1600<\/span>","6.69%<\/span>","2023\/02\/06","1401\/11\/17"],["23,700","23,700","23,900","23,900","100<\/span>","0.42%<\/span>","2023\/02\/05","1401\/11\/16"],["23,800","23,630","24,190","23,800","100<\/span>","0.42%<\/span>","2023\/02\/01","1401\/11\/12"],["23,800","23,600","23,800","23,700","-<\/span>","-","2023\/01\/31","1401\/11\/11"],["23,600","23,600","23,800","23,700","-<\/span>","-","2023\/01\/30","1401\/11\/10"],["23,800","23,600","24,000","23,700","200<\/span>","0.84%<\/span>","2023\/01\/29","1401\/11\/09"],["23,200","23,200","23,900","23,900","450<\/span>","1.92%<\/span>","2023\/01\/28","1401\/11\/08"],["23,310","23,180","23,660","23,450","150<\/span>","0.64%<\/span>","2023\/01\/25","1401\/11\/05"],["22,900","22,700","23,400","23,300","100<\/span>","0.43%<\/span>","2023\/01\/24","1401\/11\/04"],["23,800","23,100","23,900","23,200","700<\/span>","3.02%<\/span>","2023\/01\/23","1401\/11\/03"],["23,900","23,700","24,000","23,900","100<\/span>","0.42%<\/span>","2023\/01\/22","1401\/11\/02"],["24,000","23,700","24,200","24,000","570<\/span>","2.43%<\/span>","2023\/01\/21","1401\/11\/01"],["22,870","22,410","23,800","23,430","630<\/span>","2.76%<\/span>","2023\/01\/18","1401\/10\/28"],["22,400","22,300","23,000","23,000","700<\/span>","3.14%<\/span>","2023\/01\/17","1401\/10\/27"],["22,100","22,100","22,300","22,300","400<\/span>","1.83%<\/span>","2023\/01\/16","1401\/10\/26"],["21,900","21,700","21,900","21,900","100<\/span>","0.46%<\/span>","2023\/01\/15","1401\/10\/25"],["21,800","21,700","21,800","21,800","20<\/span>","0.09%<\/span>","2023\/01\/14","1401\/10\/24"],["21,700","21,280","21,980","21,780","120<\/span>","0.55%<\/span>","2023\/01\/11","1401\/10\/21"],["21,600","21,600","21,900","21,700","-<\/span>","-","2023\/01\/10","1401\/10\/20"],["21,630","21,380","21,830","21,700","-<\/span>","-","2023\/01\/08","1401\/10\/18"],["22,200","21,700","22,300","21,900","500<\/span>","2.34%<\/span>","2023\/01\/07","1401\/10\/17"],["21,400","21,400","21,400","21,400","-<\/span>","-","2023\/01\/05","1401\/10\/15"],["21,000","21,000","21,400","21,400","200<\/span>","0.94%<\/span>","2023\/01\/04","1401\/10\/14"],["21,400","21,000","21,400","21,200","-<\/span>","-","2023\/01\/03","1401\/10\/13"],["21,800","21,000","21,900","21,200","700<\/span>","3.3%<\/span>","2023\/01\/02","1401\/10\/12"],["21,900","21,800","21,900","21,900","100<\/span>","0.46%<\/span>","2023\/01\/01","1401\/10\/11"],["21,300","21,200","22,000","22,000","1200<\/span>","5.45%<\/span>","2022\/12\/31","1401\/10\/10"],["23,200","23,200","23,200","23,200","-<\/span>","-","2022\/12\/29","1401\/10\/08"],["23,600","22,900","23,600","23,200","1000<\/span>","4.5%<\/span>","2022\/12\/28","1401\/10\/07"],["22,200","22,200","22,200","22,200","-<\/span>","-","2022\/12\/26","1401\/10\/05"],["22,200","22,000","22,400","22,200","300<\/span>","1.37%<\/span>","2022\/12\/25","1401\/10\/04"],["21,800","21,700","22,000","21,900","600<\/span>","2.82%<\/span>","2022\/12\/24","1401\/10\/03"],["21,300","21,300","21,300","21,300","-<\/span>","-","2022\/12\/22","1401\/10\/01"],["21,400","21,200","21,400","21,300","100<\/span>","0.47%<\/span>","2022\/12\/21","1401\/09\/30"],["20,900","20,900","21,300","21,200","200<\/span>","0.95%<\/span>","2022\/12\/20","1401\/09\/29"],["21,200","20,800","21,300","21,000","300<\/span>","1.43%<\/span>","2022\/12\/19","1401\/09\/28"],["21,000","21,000","21,300","21,300","200<\/span>","0.95%<\/span>","2022\/12\/18","1401\/09\/27"],["21,100","21,000","21,200","21,100","500<\/span>","2.43%<\/span>","2022\/12\/17","1401\/09\/26"],["20,600","20,600","20,600","20,600","-<\/span>","-","2022\/12\/15","1401\/09\/24"],["20,600","20,300","20,600","20,600","200<\/span>","0.98%<\/span>","2022\/12\/14","1401\/09\/23"],["20,600","20,300","20,800","20,400","300<\/span>","1.47%<\/span>","2022\/12\/13","1401\/09\/22"],["20,400","20,300","20,700","20,700","400<\/span>","1.97%<\/span>","2022\/12\/12","1401\/09\/21"],["20,100","20,000","20,300","20,300","300<\/span>","1.5%<\/span>","2022\/12\/11","1401\/09\/20"],["19,900","19,800","20,000","20,000","480<\/span>","2.46%<\/span>","2022\/12\/10","1401\/09\/19"],["19,680","19,320","19,830","19,520","20<\/span>","0.1%<\/span>","2022\/12\/07","1401\/09\/16"],["19,300","19,300","19,500","19,500","100<\/span>","0.52%<\/span>","2022\/12\/06","1401\/09\/15"],["19,400","19,400","19,500","19,400","100<\/span>","0.52%<\/span>","2022\/12\/05","1401\/09\/14"],["19,600","19,400","19,600","19,500","-<\/span>","-","2022\/12\/04","1401\/09\/13"],["19,300","19,200","19,500","19,500","300<\/span>","1.56%<\/span>","2022\/12\/03","1401\/09\/12"],["19,080","18,760","19,360","19,200","-<\/span>","-","2022\/11\/30","1401\/09\/09"],["19,000","18,900","19,200","19,200","100<\/span>","0.52%<\/span>","2022\/11\/29","1401\/09\/08"],["19,400","19,200","19,400","19,300","-<\/span>","-","2022\/11\/28","1401\/09\/07"],["19,300","19,300","19,500","19,300","-<\/span>","-","2022\/11\/27","1401\/09\/06"],["19,100","19,000","19,300","19,300","300<\/span>","1.58%<\/span>","2022\/11\/26","1401\/09\/05"],["19,000","19,000","19,000","19,000","-<\/span>","-","2022\/11\/24","1401\/09\/03"],["18,900","18,900","19,100","19,000","100<\/span>","0.53%<\/span>","2022\/11\/23","1401\/09\/02"],["19,200","19,000","19,200","19,100","-<\/span>","-","2022\/11\/22","1401\/09\/01"],["19,100","18,900","19,200","19,100","100<\/span>","0.52%<\/span>","2022\/11\/21","1401\/08\/30"],["18,900","18,900","19,200","19,200","200<\/span>","1.05%<\/span>","2022\/11\/20","1401\/08\/29"],["18,900","18,900","19,000","19,000","200<\/span>","1.06%<\/span>","2022\/11\/19","1401\/08\/28"],["18,800","18,800","18,800","18,800","-<\/span>","-","2022\/11\/17","1401\/08\/26"],["19,200","18,700","19,200","18,800","200<\/span>","1.06%<\/span>","2022\/11\/16","1401\/08\/25"],["19,000","19,000","19,100","19,000","100<\/span>","0.53%<\/span>","2022\/11\/15","1401\/08\/24"],["19,100","18,900","19,200","19,100","100<\/span>","0.52%<\/span>","2022\/11\/14","1401\/08\/23"],["19,000","18,900","19,300","19,200","100<\/span>","0.52%<\/span>","2022\/11\/13","1401\/08\/22"],["18,900","18,900","19,100","19,100","200<\/span>","1.06%<\/span>","2022\/11\/12","1401\/08\/21"],["18,900","18,900","18,900","18,900","-<\/span>","-","2022\/11\/10","1401\/08\/19"],["18,900","18,700","19,000","18,900","100<\/span>","0.53%<\/span>","2022\/11\/09","1401\/08\/18"],["19,500","19,000","19,500","19,000","400<\/span>","2.11%<\/span>","2022\/11\/08","1401\/08\/17"],["19,800","19,400","19,800","19,400","100<\/span>","0.52%<\/span>","2022\/11\/07","1401\/08\/16"],["19,400","19,400","19,500","19,500","-<\/span>","-","2022\/11\/06","1401\/08\/15"],["19,400","19,200","19,500","19,500","800<\/span>","4.28%<\/span>","2022\/11\/05","1401\/08\/14"],["18,700","18,700","18,700","18,700","-<\/span>","-","2022\/11\/03","1401\/08\/12"],["18,500","18,500","18,700","18,700","100<\/span>","0.54%<\/span>","2022\/11\/02","1401\/08\/11"],["18,200","18,200","18,600","18,600","600<\/span>","3.33%<\/span>","2022\/11\/01","1401\/08\/10"],["18,000","17,900","18,000","18,000","100<\/span>","0.56%<\/span>","2022\/10\/31","1401\/08\/09"],["17,800","17,800","17,900","17,900","200<\/span>","1.13%<\/span>","2022\/10\/30","1401\/08\/08"],["17,800","17,700","17,800","17,700","-<\/span>","-","2022\/10\/29","1401\/08\/07"],["17,800","17,340","17,970","17,700","-<\/span>","-","2022\/10\/26","1401\/08\/04"],["17,600","17,600","17,700","17,700","-<\/span>","-","2022\/10\/25","1401\/08\/03"],["17,700","17,600","17,700","17,700","100<\/span>","0.57%<\/span>","2022\/10\/24","1401\/08\/02"],["17,600","17,500","17,700","17,600","100<\/span>","0.57%<\/span>","2022\/10\/23","1401\/08\/01"],["17,700","17,600","17,700","17,700","100<\/span>","0.57%<\/span>","2022\/10\/22","1401\/07\/30"],["17,690","17,230","17,810","17,600","-<\/span>","-","2022\/10\/19","1401\/07\/27"],["17,600","17,600","17,700","17,600","100<\/span>","0.57%<\/span>","2022\/10\/18","1401\/07\/26"],["17,600","17,600","17,700","17,700","-<\/span>","-","2022\/10\/17","1401\/07\/25"],["17,700","17,600","17,700","17,700","100<\/span>","0.56%<\/span>","2022\/10\/16","1401\/07\/24"],["17,800","17,700","17,800","17,800","100<\/span>","0.56%<\/span>","2022\/10\/15","1401\/07\/23"],["17,700","17,700","17,700","17,700","-<\/span>","-","2022\/10\/13","1401\/07\/21"],["17,500","17,500","17,700","17,700","100<\/span>","0.57%<\/span>","2022\/10\/12","1401\/07\/20"],["17,500","17,500","17,600","17,600","-<\/span>","-","2022\/10\/11","1401\/07\/19"],["17,600","17,500","17,700","17,600","100<\/span>","0.57%<\/span>","2022\/10\/10","1401\/07\/18"],["17,300","17,300","17,500","17,500","100<\/span>","0.57%<\/span>","2022\/10\/09","1401\/07\/17"],["17,600","17,400","17,600","17,400","130<\/span>","0.75%<\/span>","2022\/10\/08","1401\/07\/16"],["17,670","17,340","17,880","17,530","270<\/span>","1.54%<\/span>","2022\/10\/05","1401\/07\/13"],["17,800","17,800","17,800","17,800","-<\/span>","-","2022\/10\/04","1401\/07\/12"],["17,800","17,800","17,900","17,800","100<\/span>","0.56%<\/span>","2022\/10\/03","1401\/07\/11"],["18,000","17,800","18,000","17,900","-<\/span>","-","2022\/10\/02","1401\/07\/10"],["17,700","17,600","18,000","17,900","350<\/span>","1.99%<\/span>","2022\/10\/01","1401\/07\/09"],["17,290","17,170","17,850","17,550","350<\/span>","2.03%<\/span>","2022\/09\/28","1401\/07\/06"],["17,100","17,100","17,100","17,100","100<\/span>","0.58%<\/span>","2022\/09\/26","1401\/07\/04"],["17,200","17,200","17,200","17,200","90<\/span>","0.52%<\/span>","2022\/09\/24","1401\/07\/02"],["17,200","16,890","17,470","17,290","10<\/span>","0.06%<\/span>","2022\/09\/21","1401\/06\/30"],["17,200","17,200","17,300","17,300","-<\/span>","-","2022\/09\/20","1401\/06\/29"],["17,200","17,200","17,300","17,300","-<\/span>","-","2022\/09\/19","1401\/06\/28"],["17,200","17,200","17,300","17,300","-<\/span>","-","2022\/09\/18","1401\/06\/27"],["17,300","17,300","17,300","17,300","-<\/span>","-","2022\/09\/15","1401\/06\/24"],["17,300","17,300","17,400","17,300","100<\/span>","0.58%<\/span>","2022\/09\/14","1401\/06\/23"],["17,300","17,100","17,300","17,200","200<\/span>","1.16%<\/span>","2022\/09\/13","1401\/06\/22"],["17,100","17,000","17,400","17,400","400<\/span>","2.35%<\/span>","2022\/09\/12","1401\/06\/21"],["16,900","16,800","17,000","17,000","200<\/span>","1.19%<\/span>","2022\/09\/11","1401\/06\/20"],["16,700","16,600","16,800","16,800","200<\/span>","1.2%<\/span>","2022\/09\/10","1401\/06\/19"],["16,610","16,250","16,750","16,600","-<\/span>","-","2022\/09\/07","1401\/06\/16"],["16,500","16,400","16,600","16,600","-<\/span>","-","2022\/09\/06","1401\/06\/15"],["16,600","16,500","16,600","16,600","100<\/span>","0.61%<\/span>","2022\/09\/05","1401\/06\/14"],["16,500","16,500","16,600","16,500","100<\/span>","0.61%<\/span>","2022\/09\/04","1401\/06\/13"],["16,600","16,500","16,700","16,600","200<\/span>","1.22%<\/span>","2022\/09\/03","1401\/06\/12"],["16,400","16,400","16,400","16,400","-<\/span>","-","2022\/09\/01","1401\/06\/10"],["16,400","16,400","16,500","16,400","100<\/span>","0.61%<\/span>","2022\/08\/31","1401\/06\/09"],["16,600","16,400","16,600","16,500","100<\/span>","0.61%<\/span>","2022\/08\/30","1401\/06\/08"],["16,200","16,200","16,400","16,400","100<\/span>","0.61%<\/span>","2022\/08\/29","1401\/06\/07"],["16,200","16,200","16,400","16,300","-<\/span>","-","2022\/08\/28","1401\/06\/06"],["16,300","16,200","16,400","16,300","-<\/span>","-","2022\/08\/27","1401\/06\/05"],["16,300","16,300","16,300","16,300","-<\/span>","-","2022\/08\/25","1401\/06\/03"],["16,300","16,200","16,400","16,300","300<\/span>","1.88%<\/span>","2022\/08\/24","1401\/06\/02"],["16,000","16,000","16,100","16,000","200<\/span>","1.25%<\/span>","2022\/08\/23","1401\/06\/01"],["16,300","16,000","16,300","16,200","-<\/span>","-","2022\/08\/22","1401\/05\/31"],["16,300","16,100","16,400","16,200","200<\/span>","1.25%<\/span>","2022\/08\/21","1401\/05\/30"],["15,500","15,500","16,000","16,000","270<\/span>","1.69%<\/span>","2022\/08\/20","1401\/05\/29"],["16,210","16,010","16,370","16,270","330<\/span>","2.03%<\/span>","2022\/08\/17","1401\/05\/26"],["16,600","16,500","16,700","16,600","200<\/span>","1.2%<\/span>","2022\/08\/16","1401\/05\/25"],["17,000","16,800","17,000","16,800","-<\/span>","-","2022\/08\/15","1401\/05\/24"],["17,000","16,700","17,000","16,800","100<\/span>","0.6%<\/span>","2022\/08\/14","1401\/05\/23"],["16,800","16,700","16,900","16,900","330<\/span>","1.95%<\/span>","2022\/08\/13","1401\/05\/22"],["17,300","16,930","17,430","17,230","170<\/span>","0.99%<\/span>","2022\/08\/10","1401\/05\/19"],["17,500","17,300","17,500","17,400","200<\/span>","1.15%<\/span>","2022\/08\/09","1401\/05\/18"],["17,600","17,600","17,600","17,600","100<\/span>","0.57%<\/span>","2022\/08\/06","1401\/05\/15"],["17,500","17,500","17,500","17,500","-<\/span>","-","2022\/08\/04","1401\/05\/13"],["17,500","17,400","17,600","17,500","200<\/span>","1.16%<\/span>","2022\/08\/03","1401\/05\/12"],["17,500","17,300","17,600","17,300","300<\/span>","1.73%<\/span>","2022\/08\/02","1401\/05\/11"],["17,600","17,600","17,750","17,600","100<\/span>","0.57%<\/span>","2022\/08\/01","1401\/05\/10"],["17,600","17,600","17,700","17,700","-<\/span>","-","2022\/07\/31","1401\/05\/09"],["17,700","17,700","17,800","17,700","300<\/span>","1.69%<\/span>","2022\/07\/30","1401\/05\/08"],["18,000","18,000","18,000","18,000","-<\/span>","-","2022\/07\/28","1401\/05\/06"],["18,000","18,000","18,000","18,000","100<\/span>","0.56%<\/span>","2022\/07\/27","1401\/05\/05"],["18,000","18,000","18,100","18,100","-<\/span>","-","2022\/07\/26","1401\/05\/04"],["18,000","18,000","18,200","18,100","-<\/span>","-","2022\/07\/25","1401\/05\/03"],["18,100","18,000","18,200","18,100","100<\/span>","0.55%<\/span>","2022\/07\/24","1401\/05\/02"],["18,300","18,200","18,300","18,200","-<\/span>","-","2022\/07\/23","1401\/05\/01"],["18,200","18,200","18,200","18,200","-<\/span>","-","2022\/07\/21","1401\/04\/30"],["18,400","18,200","18,400","18,200","100<\/span>","0.55%<\/span>","2022\/07\/20","1401\/04\/29"],["18,400","18,200","18,400","18,300","130<\/span>","0.71%<\/span>","2022\/07\/19","1401\/04\/28"],["18,520","18,310","18,830","18,430","270<\/span>","1.47%<\/span>","2022\/07\/16","1401\/04\/25"],["18,500","18,500","18,500","18,500","-<\/span>","-","2022\/07\/14","1401\/04\/23"],["18,500","18,500","18,600","18,500","200<\/span>","1.09%<\/span>","2022\/07\/13","1401\/04\/22"],["18,500","18,300","18,500","18,300","100<\/span>","0.55%<\/span>","2022\/07\/12","1401\/04\/21"],["18,300","18,300","18,500","18,400","-<\/span>","-","2022\/07\/11","1401\/04\/20"],["18,400","18,400","18,400","18,400","100<\/span>","0.55%<\/span>","2022\/07\/09","1401\/04\/18"],["18,300","18,300","18,300","18,300","-<\/span>","-","2022\/07\/07","1401\/04\/16"],["18,600","18,300","18,600","18,300","200<\/span>","1.09%<\/span>","2022\/07\/06","1401\/04\/15"],["18,500","18,500","18,700","18,500","200<\/span>","1.08%<\/span>","2022\/07\/05","1401\/04\/14"],["19,000","18,700","19,100","18,700","400<\/span>","2.14%<\/span>","2022\/07\/04","1401\/04\/13"],["19,100","18,700","19,100","19,100","300<\/span>","1.57%<\/span>","2022\/07\/03","1401\/04\/12"],["19,600","19,400","19,700","19,400","-<\/span>","-","2022\/07\/02","1401\/04\/11"],["19,400","19,400","19,400","19,400","-<\/span>","-","2022\/06\/30","1401\/04\/09"],["19,200","19,100","19,500","19,400","500<\/span>","2.65%<\/span>","2022\/06\/29","1401\/04\/08"],["18,600","18,600","19,000","18,900","200<\/span>","1.07%<\/span>","2022\/06\/28","1401\/04\/07"],["18,700","18,500","18,700","18,700","100<\/span>","0.54%<\/span>","2022\/06\/27","1401\/04\/06"],["18,900","18,500","19,100","18,600","200<\/span>","1.08%<\/span>","2022\/06\/26","1401\/04\/05"],["18,900","18,700","19,000","18,800","300<\/span>","1.62%<\/span>","2022\/06\/25","1401\/04\/04"],["18,500","18,500","18,500","18,500","-<\/span>","-","2022\/06\/23","1401\/04\/02"],["18,700","18,400","18,700","18,500","100<\/span>","0.54%<\/span>","2022\/06\/22","1401\/04\/01"],["18,600","18,600","18,600","18,600","100<\/span>","0.54%<\/span>","2022\/06\/21","1401\/03\/31"],["18,600","18,400","18,600","18,500","-<\/span>","-","2022\/06\/20","1401\/03\/30"],["18,600","18,400","18,600","18,500","-<\/span>","-","2022\/06\/19","1401\/03\/29"],["18,600","18,500","18,700","18,500","-<\/span>","-","2022\/06\/18","1401\/03\/28"],["18,500","18,500","18,500","18,500","-<\/span>","-","2022\/06\/16","1401\/03\/26"],["18,500","18,400","18,600","18,500","100<\/span>","0.54%<\/span>","2022\/06\/15","1401\/03\/25"],["18,700","18,400","18,800","18,400","400<\/span>","2.17%<\/span>","2022\/06\/14","1401\/03\/24"],["19,000","18,800","19,100","18,800","300<\/span>","1.6%<\/span>","2022\/06\/13","1401\/03\/23"],["19,200","19,100","19,300","19,100","300<\/span>","1.57%<\/span>","2022\/06\/12","1401\/03\/22"],["19,200","19,200","19,500","19,400","600<\/span>","3.19%<\/span>","2022\/06\/11","1401\/03\/21"],["18,800","18,800","18,800","18,800","-<\/span>","-","2022\/06\/09","1401\/03\/19"],["18,600","18,600","18,800","18,800","100<\/span>","0.53%<\/span>","2022\/06\/08","1401\/03\/18"],["19,000","18,600","19,000","18,700","500<\/span>","2.67%<\/span>","2022\/06\/07","1401\/03\/17"],["18,900","18,800","19,200","19,200","-<\/span>","-","2022\/06\/06","1401\/03\/16"],["19,200","19,200","19,200","19,200","-<\/span>","-","2022\/06\/02","1401\/03\/12"],["19,300","19,200","19,400","19,200","200<\/span>","1.04%<\/span>","2022\/06\/01","1401\/03\/11"],["19,000","19,000","19,400","19,400","300<\/span>","1.57%<\/span>","2022\/05\/31","1401\/03\/10"],["19,100","19,000","19,200","19,100","100<\/span>","0.53%<\/span>","2022\/05\/30","1401\/03\/09"],["18,900","18,900","19,100","19,000","-<\/span>","-","2022\/05\/29","1401\/03\/08"],["18,800","18,800","19,100","19,000","170<\/span>","0.9%<\/span>","2022\/05\/28","1401\/03\/07"],["18,670","18,500","18,980","18,830","130<\/span>","0.7%<\/span>","2022\/05\/25","1401\/03\/04"],["18,900","18,500","18,900","18,600","400<\/span>","2.15%<\/span>","2022\/05\/24","1401\/03\/03"],["19,100","18,900","19,200","19,000","400<\/span>","2.11%<\/span>","2022\/05\/23","1401\/03\/02"],["19,100","19,100","19,500","19,400","200<\/span>","1.04%<\/span>","2022\/05\/22","1401\/03\/01"],["19,200","19,200","19,400","19,200","300<\/span>","1.59%<\/span>","2022\/05\/21","1401\/02\/31"],["18,900","18,900","18,900","18,900","-<\/span>","-","2022\/05\/19","1401\/02\/29"],["19,000","18,600","19,100","18,900","200<\/span>","1.06%<\/span>","2022\/05\/18","1401\/02\/28"],["19,200","19,000","19,200","19,100","200<\/span>","1.05%<\/span>","2022\/05\/17","1401\/02\/27"],["19,700","19,300","19,800","19,300","500<\/span>","2.59%<\/span>","2022\/05\/16","1401\/02\/26"],["20,000","19,600","20,000","19,800","100<\/span>","0.51%<\/span>","2022\/05\/15","1401\/02\/25"],["19,600","19,500","20,000","19,900","400<\/span>","2.01%<\/span>","2022\/05\/14","1401\/02\/24"],["20,300","20,300","20,300","20,300","700<\/span>","3.57%<\/span>","2022\/05\/12","1401\/02\/22"],["19,100","19,100","19,800","19,600","220<\/span>","1.14%<\/span>","2022\/05\/11","1401\/02\/21"],["19,010","18,860","19,590","19,380","80<\/span>","0.41%<\/span>","2022\/05\/09","1401\/02\/19"],["19,300","19,000","19,300","19,100","-<\/span>","-","2022\/05\/08","1401\/02\/18"],["19,100","19,100","19,200","19,100","200<\/span>","1.05%<\/span>","2022\/05\/07","1401\/02\/17"],["19,300","19,300","19,300","19,300","80<\/span>","0.42%<\/span>","2022\/05\/05","1401\/02\/15"],["19,150","18,870","19,410","19,220","20<\/span>","0.1%<\/span>","2022\/05\/01","1401\/02\/11"],["19,200","19,100","19,200","19,200","-<\/span>","-","2022\/04\/30","1401\/02\/10"],["19,200","19,200","19,200","19,200","-<\/span>","-","2022\/04\/28","1401\/02\/08"],["19,200","19,100","19,200","19,200","100<\/span>","0.52%<\/span>","2022\/04\/27","1401\/02\/07"],["19,000","19,000","19,200","19,100","-<\/span>","-","2022\/04\/26","1401\/02\/06"],["19,100","19,000","19,200","19,100","100<\/span>","0.53%<\/span>","2022\/04\/25","1401\/02\/05"],["19,000","19,000","19,100","19,000","200<\/span>","1.05%<\/span>","2022\/04\/24","1401\/02\/04"],["19,200","19,200","19,200","19,200","-<\/span>","-","2022\/04\/21","1401\/02\/01"],["19,200","19,100","19,200","19,200","100<\/span>","0.52%<\/span>","2022\/04\/20","1401\/01\/31"],["19,100","19,000","19,200","19,100","100<\/span>","0.53%<\/span>","2022\/04\/19","1401\/01\/30"],["19,200","19,000","19,200","19,000","100<\/span>","0.53%<\/span>","2022\/04\/18","1401\/01\/29"],["19,200","19,000","19,300","19,100","200<\/span>","1.05%<\/span>","2022\/04\/17","1401\/01\/28"],["19,200","19,200","19,400","19,300","10<\/span>","0.05%<\/span>","2022\/04\/16","1401\/01\/27"],["19,230","19,090","19,540","19,290","90<\/span>","0.47%<\/span>","2022\/04\/13","1401\/01\/24"],["19,400","19,200","19,500","19,200","300<\/span>","1.56%<\/span>","2022\/04\/12","1401\/01\/23"],["19,400","19,300","19,500","19,500","200<\/span>","1.04%<\/span>","2022\/04\/11","1401\/01\/22"],["19,200","19,200","19,400","19,300","200<\/span>","1.05%<\/span>","2022\/04\/10","1401\/01\/21"],["18,900","18,900","19,200","19,100","200<\/span>","1.06%<\/span>","2022\/04\/09","1401\/01\/20"],["18,900","18,900","18,900","18,900","-<\/span>","-","2022\/04\/07","1401\/01\/18"],["19,000","18,900","19,000","18,900","100<\/span>","0.53%<\/span>","2022\/04\/06","1401\/01\/17"],["18,800","18,700","18,900","18,800","200<\/span>","1.06%<\/span>","2022\/04\/05","1401\/01\/16"],["18,800","18,700","19,000","19,000","300<\/span>","1.6%<\/span>","2022\/04\/04","1401\/01\/15"],["18,900","18,500","19,000","18,700","300<\/span>","1.6%<\/span>","2022\/04\/03","1401\/01\/14"],["19,000","19,000","19,000","19,000","-<\/span>","-","2022\/03\/31","1401\/01\/11"],["19,400","18,900","19,400","19,000","500<\/span>","2.63%<\/span>","2022\/03\/30","1401\/01\/10"],["19,600","19,400","19,600","19,500","-<\/span>","-","2022\/03\/29","1401\/01\/09"],["19,100","19,000","19,600","19,500","500<\/span>","2.63%<\/span>","2022\/03\/28","1401\/01\/08"],["18,800","18,700","19,000","19,000","300<\/span>","1.6%<\/span>","2022\/03\/27","1401\/01\/07"],["18,700","18,700","18,700","18,700","30<\/span>","0.16%<\/span>","2022\/03\/26","1401\/01\/06"],["18,750","18,400","18,840","18,730","70<\/span>","0.37%<\/span>","2022\/03\/18","1400\/12\/27"],["18,800","18,800","18,800","18,800","-<\/span>","-","2022\/03\/17","1400\/12\/26"],["18,800","18,700","18,900","18,800","200<\/span>","1.06%<\/span>","2022\/03\/16","1400\/12\/25"],["18,800","18,800","19,000","19,000","100<\/span>","0.53%<\/span>","2022\/03\/15","1400\/12\/24"],["18,700","18,700","19,200","18,900","100<\/span>","0.53%<\/span>","2022\/03\/14","1400\/12\/23"],["18,700","18,600","18,800","18,800","100<\/span>","0.53%<\/span>","2022\/03\/13","1400\/12\/22"],["18,700","18,600","19,000","18,900","700<\/span>","3.85%<\/span>","2022\/03\/12","1400\/12\/21"],["18,200","18,200","18,200","18,200","-<\/span>","-","2022\/03\/10","1400\/12\/19"],["18,400","18,200","18,500","18,200","300<\/span>","1.65%<\/span>","2022\/03\/09","1400\/12\/18"],["18,700","18,400","18,700","18,500","400<\/span>","2.16%<\/span>","2022\/03\/08","1400\/12\/17"],["18,700","18,700","19,100","18,900","100<\/span>","0.53%<\/span>","2022\/03\/07","1400\/12\/16"],["18,400","18,400","18,900","18,800","300<\/span>","1.62%<\/span>","2022\/03\/06","1400\/12\/15"],["17,800","17,700","18,500","18,500","180<\/span>","0.97%<\/span>","2022\/03\/05","1400\/12\/14"],["18,120","17,960","18,810","18,680","580<\/span>","3.2%<\/span>","2022\/03\/02","1400\/12\/11"],["18,700","18,700","18,700","18,700","-<\/span>","-","2022\/02\/28","1400\/12\/09"],["18,700","18,600","18,900","18,700","100<\/span>","0.54%<\/span>","2022\/02\/27","1400\/12\/08"],["18,600","18,600","18,600","18,600","400<\/span>","2.2%<\/span>","2022\/02\/26","1400\/12\/07"],["18,200","18,200","18,200","18,200","-<\/span>","-","2022\/02\/24","1400\/12\/05"],["18,400","17,900","18,600","18,200","600<\/span>","3.3%<\/span>","2022\/02\/23","1400\/12\/04"],["19,000","18,700","19,000","18,800","-<\/span>","-","2022\/02\/22","1400\/12\/03"],["18,800","18,700","19,000","18,800","100<\/span>","0.53%<\/span>","2022\/02\/21","1400\/12\/02"],["18,700","18,700","18,900","18,900","300<\/span>","1.61%<\/span>","2022\/02\/20","1400\/12\/01"],["18,900","18,600","18,900","18,600","690<\/span>","3.71%<\/span>","2022\/02\/19","1400\/11\/30"],["19,140","19,020","19,420","19,290","10<\/span>","0.05%<\/span>","2022\/02\/16","1400\/11\/27"],["19,980","19,650","20,390","19,770","30<\/span>","0.15%<\/span>","2022\/02\/13","1400\/11\/24"],["19,500","19,500","19,900","19,900","500<\/span>","2.58%<\/span>","2022\/02\/12","1400\/11\/23"],["19,400","19,400","19,400","19,400","-<\/span>","-","2022\/02\/10","1400\/11\/21"],["19,400","19,300","19,400","19,400","100<\/span>","0.52%<\/span>","2022\/02\/09","1400\/11\/20"],["19,400","19,200","19,400","19,300","200<\/span>","1.05%<\/span>","2022\/02\/08","1400\/11\/19"],["19,200","19,000","19,200","19,100","300<\/span>","1.57%<\/span>","2022\/02\/07","1400\/11\/18"],["19,600","19,400","19,700","19,400","300<\/span>","1.55%<\/span>","2022\/02\/06","1400\/11\/17"],["19,200","19,200","19,700","19,700","400<\/span>","2.03%<\/span>","2022\/02\/05","1400\/11\/16"],["20,100","20,100","20,100","20,100","-<\/span>","-","2022\/02\/03","1400\/11\/14"],["20,100","20,000","20,200","20,100","100<\/span>","0.5%<\/span>","2022\/02\/02","1400\/11\/13"],["20,400","20,000","20,400","20,200","300<\/span>","1.49%<\/span>","2022\/02\/01","1400\/11\/12"],["20,700","20,400","20,700","20,500","-<\/span>","-","2022\/01\/31","1400\/11\/11"],["20,700","20,500","20,900","20,500","100<\/span>","0.49%<\/span>","2022\/01\/30","1400\/11\/10"],["20,500","20,500","20,600","20,600","200<\/span>","0.98%<\/span>","2022\/01\/29","1400\/11\/09"],["20,400","20,400","20,400","20,400","-<\/span>","-","2022\/01\/27","1400\/11\/07"],["20,300","20,300","20,500","20,400","100<\/span>","0.49%<\/span>","2022\/01\/26","1400\/11\/06"],["20,700","20,400","20,900","20,500","100<\/span>","0.49%<\/span>","2022\/01\/25","1400\/11\/05"],["20,600","20,400","20,600","20,600","100<\/span>","0.49%<\/span>","2022\/01\/24","1400\/11\/04"],["20,800","20,600","21,000","20,700","100<\/span>","0.49%<\/span>","2022\/01\/23","1400\/11\/03"],["20,400","20,400","20,600","20,600","100<\/span>","0.49%<\/span>","2022\/01\/22","1400\/11\/02"],["20,390","20,110","20,680","20,500","-<\/span>","-","2022\/01\/19","1400\/10\/29"],["20,200","20,100","20,500","20,500","500<\/span>","2.5%<\/span>","2022\/01\/18","1400\/10\/28"],["20,200","20,000","20,300","20,000","300<\/span>","1.5%<\/span>","2022\/01\/17","1400\/10\/27"],["20,100","20,100","20,400","20,300","100<\/span>","0.49%<\/span>","2022\/01\/16","1400\/10\/26"],["20,500","20,200","20,500","20,400","200<\/span>","0.98%<\/span>","2022\/01\/15","1400\/10\/25"],["20,600","20,600","20,600","20,600","-<\/span>","-","2022\/01\/13","1400\/10\/23"],["20,500","20,400","20,700","20,600","300<\/span>","1.46%<\/span>","2022\/01\/12","1400\/10\/22"],["20,300","20,000","20,900","20,900","700<\/span>","3.47%<\/span>","2022\/01\/11","1400\/10\/21"],["20,500","20,200","20,600","20,200","-<\/span>","-","2022\/01\/10","1400\/10\/20"],["19,900","19,700","20,300","20,200","500<\/span>","2.54%<\/span>","2022\/01\/09","1400\/10\/19"],["20,200","19,700","20,300","19,700","1200<\/span>","6.09%<\/span>","2022\/01\/08","1400\/10\/18"],["20,900","20,900","20,900","20,900","-<\/span>","-","2022\/01\/05","1400\/10\/15"],["21,600","20,900","21,600","20,900","600<\/span>","2.87%<\/span>","2022\/01\/04","1400\/10\/14"],["22,200","21,400","22,300","21,500","900<\/span>","4.19%<\/span>","2022\/01\/03","1400\/10\/13"],["21,600","21,300","22,800","22,400","400<\/span>","1.82%<\/span>","2022\/01\/02","1400\/10\/12"],["22,000","21,900","22,100","22,000","800<\/span>","3.64%<\/span>","2022\/01\/01","1400\/10\/11"],["22,800","22,800","22,800","22,800","-<\/span>","-","2021\/12\/30","1400\/10\/09"],["22,900","22,600","23,700","22,800","700<\/span>","3.07%<\/span>","2021\/12\/29","1400\/10\/08"],["24,500","23,400","24,700","23,500","1400<\/span>","5.96%<\/span>","2021\/12\/28","1400\/10\/07"],["24,900","24,700","25,300","24,900","1000<\/span>","4.02%<\/span>","2021\/12\/27","1400\/10\/06"],["26,100","25,600","26,500","25,900","1300<\/span>","5.02%<\/span>","2021\/12\/26","1400\/10\/05"],["27,200","27,100","27,300","27,200","-<\/span>","-","2021\/12\/25","1400\/10\/04"],["27,200","27,200","27,200","27,200","6038<\/span>","28.53%<\/span>","2021\/12\/23","1400\/10\/02"],["26,123","20,948","26,431","21,162","1418<\/span>","6.7%<\/span>","2021\/12\/22","1400\/10\/01"],["24,430","22,440","24,830","22,580","2280<\/span>","11.23%<\/span>","2021\/12\/21","1400\/09\/30"],["19,000","18,700","20,400","20,300","3300<\/span>","19.41%<\/span>","2021\/12\/20","1400\/09\/29"],["17,200","17,000","17,900","17,000","1200<\/span>","7.06%<\/span>","2021\/12\/19","1400\/09\/28"],["18,500","18,100","18,500","18,200","1500<\/span>","8.24%<\/span>","2021\/12\/18","1400\/09\/27"],["19,700","19,700","19,700","19,700","-<\/span>","-","2021\/12\/16","1400\/09\/25"],["20,100","19,500","20,400","19,700","900<\/span>","4.57%<\/span>","2021\/12\/15","1400\/09\/24"],["21,200","20,500","21,200","20,600","700<\/span>","3.4%<\/span>","2021\/12\/14","1400\/09\/23"],["21,000","20,900","21,400","21,300","500<\/span>","2.35%<\/span>","2021\/12\/13","1400\/09\/22"],["21,500","20,600","22,000","21,800","100<\/span>","0.46%<\/span>","2021\/12\/12","1400\/09\/21"],["22,000","21,800","22,190","21,900","500<\/span>","2.28%<\/span>","2021\/12\/11","1400\/09\/20"],["22,400","22,400","22,400","22,400","-<\/span>","-","2021\/12\/09","1400\/09\/18"],["22,700","22,400","22,700","22,400","200<\/span>","0.89%<\/span>","2021\/12\/08","1400\/09\/17"],["22,800","22,500","22,900","22,600","400<\/span>","1.77%<\/span>","2021\/12\/07","1400\/09\/16"],["22,800","22,600","23,000","23,000","300<\/span>","1.32%<\/span>","2021\/12\/06","1400\/09\/15"],["22,300","22,300","22,700","22,700","300<\/span>","1.34%<\/span>","2021\/12\/05","1400\/09\/14"],["22,400","22,300","22,500","22,400","400<\/span>","1.82%<\/span>","2021\/12\/04","1400\/09\/13"],["22,000","22,000","22,000","22,000","-<\/span>","-","2021\/12\/02","1400\/09\/11"],["22,100","21,900","22,200","22,000","200<\/span>","0.91%<\/span>","2021\/12\/01","1400\/09\/10"],["21,300","21,100","23,400","22,200","300<\/span>","1.37%<\/span>","2021\/11\/30","1400\/09\/09"],["23,100","21,900","23,200","21,900","1300<\/span>","5.94%<\/span>","2021\/11\/29","1400\/09\/08"],["23,600","23,100","23,800","23,200","700<\/span>","3.02%<\/span>","2021\/11\/28","1400\/09\/07"],["23,700","23,600","23,900","23,900","500<\/span>","2.09%<\/span>","2021\/11\/27","1400\/09\/06"],["24,400","24,400","24,400","24,400","-<\/span>","-","2021\/11\/25","1400\/09\/04"],["24,300","24,000","24,700","24,400","400<\/span>","1.67%<\/span>","2021\/11\/24","1400\/09\/03"],["23,200","23,100","25,500","24,000","300<\/span>","1.27%<\/span>","2021\/11\/23","1400\/09\/02"],["25,300","22,600","25,500","23,700","1900<\/span>","8.02%<\/span>","2021\/11\/22","1400\/09\/01"],["26,400","25,600","26,400","25,600","400<\/span>","1.56%<\/span>","2021\/11\/21","1400\/08\/30"],["26,000","25,800","26,200","26,000","400<\/span>","1.54%<\/span>","2021\/11\/20","1400\/08\/29"],["26,400","26,400","26,400","26,400","-<\/span>","-","2021\/11\/18","1400\/08\/27"],["27,500","26,400","28,000","26,400","1400<\/span>","5.3%<\/span>","2021\/11\/17","1400\/08\/26"],["28,400","27,700","28,500","27,800","700<\/span>","2.52%<\/span>","2021\/11\/16","1400\/08\/25"],["28,600","28,300","28,900","28,500","500<\/span>","1.75%<\/span>","2021\/11\/15","1400\/08\/24"],["29,600","28,000","29,600","29,000","700<\/span>","2.41%<\/span>","2021\/11\/14","1400\/08\/23"],["29,900","29,700","29,900","29,700","100<\/span>","0.34%<\/span>","2021\/11\/13","1400\/08\/22"],["29,800","29,800","29,800","29,800","-<\/span>","-","2021\/11\/11","1400\/08\/20"],["29,800","29,600","29,900","29,800","300<\/span>","1.01%<\/span>","2021\/11\/10","1400\/08\/19"],["29,900","29,800","30,100","30,100","100<\/span>","0.33%<\/span>","2021\/11\/09","1400\/08\/18"],["29,900","29,900","30,200","30,000","-<\/span>","-","2021\/11\/08","1400\/08\/17"],["30,100","29,900","30,200","30,000","-<\/span>","-","2021\/11\/07","1400\/08\/16"],["29,700","29,700","30,000","30,000","400<\/span>","1.35%<\/span>","2021\/11\/06","1400\/08\/15"],["29,600","29,600","29,600","29,600","-<\/span>","-","2021\/11\/04","1400\/08\/13"],["29,900","29,400","30,000","29,600","400<\/span>","1.35%<\/span>","2021\/11\/03","1400\/08\/12"],["29,800","29,700","30,100","30,000","100<\/span>","0.33%<\/span>","2021\/11\/02","1400\/08\/11"],["30,100","29,800","30,200","29,900","100<\/span>","0.33%<\/span>","2021\/11\/01","1400\/08\/10"],["30,000","30,000","30,200","30,000","200<\/span>","0.67%<\/span>","2021\/10\/31","1400\/08\/09"],["29,700","29,700","29,800","29,800","200<\/span>","0.67%<\/span>","2021\/10\/30","1400\/08\/08"],["30,000","30,000","30,000","30,000","-<\/span>","-","2021\/10\/28","1400\/08\/06"],["29,900","29,700","30,100","30,000","200<\/span>","0.67%<\/span>","2021\/10\/27","1400\/08\/05"],["30,100","30,000","30,300","30,200","300<\/span>","1%<\/span>","2021\/10\/26","1400\/08\/04"],["29,900","29,900","30,300","29,900","100<\/span>","0.34%<\/span>","2021\/10\/25","1400\/08\/03"],["29,800","29,800","29,800","29,800","300<\/span>","1.01%<\/span>","2021\/10\/23","1400\/08\/01"],["30,100","30,100","30,100","30,100","-<\/span>","-","2021\/10\/21","1400\/07\/29"],["30,500","30,100","30,600","30,100","500<\/span>","1.66%<\/span>","2021\/10\/20","1400\/07\/28"],["30,400","30,200","30,600","30,600","-<\/span>","-","2021\/10\/19","1400\/07\/27"],["30,500","30,400","30,600","30,600","300<\/span>","0.99%<\/span>","2021\/10\/18","1400\/07\/26"],["30,300","30,200","30,500","30,300","100<\/span>","0.33%<\/span>","2021\/10\/17","1400\/07\/25"],["30,400","30,300","30,500","30,400","100<\/span>","0.33%<\/span>","2021\/10\/16","1400\/07\/24"],["30,500","30,500","30,500","30,500","-<\/span>","-","2021\/10\/14","1400\/07\/22"],["30,800","30,500","30,900","30,500","500<\/span>","1.64%<\/span>","2021\/10\/13","1400\/07\/21"],["30,900","30,800","31,200","31,000","400<\/span>","1.29%<\/span>","2021\/10\/12","1400\/07\/20"],["32,900","31,400","32,900","31,400","850<\/span>","2.71%<\/span>","2021\/10\/11","1400\/07\/19"],["32,820","31,650","33,250","32,250","550<\/span>","1.71%<\/span>","2021\/10\/09","1400\/07\/17"],["31,400","31,400","31,400","31,400","280<\/span>","0.89%<\/span>","2021\/10\/06","1400\/07\/14"],["31,600","31,230","31,870","31,680","20<\/span>","0.06%<\/span>","2021\/10\/03","1400\/07\/11"],["31,700","31,600","31,700","31,700","300<\/span>","0.95%<\/span>","2021\/10\/02","1400\/07\/10"],["31,900","31,700","32,100","32,000","200<\/span>","0.63%<\/span>","2021\/09\/30","1400\/07\/08"],["31,800","31,800","32,000","31,800","200<\/span>","0.63%<\/span>","2021\/09\/29","1400\/07\/07"],["31,400","31,300","31,600","31,600","400<\/span>","1.28%<\/span>","2021\/09\/28","1400\/07\/06"],["31,200","31,200","31,200","31,200","100<\/span>","0.32%<\/span>","2021\/09\/26","1400\/07\/04"],["31,200","31,000","31,200","31,100","500<\/span>","1.61%<\/span>","2021\/09\/25","1400\/07\/03"],["31,800","31,500","32,000","31,600","300<\/span>","0.95%<\/span>","2021\/09\/23","1400\/07\/01"],["32,000","31,800","32,100","31,900","200<\/span>","0.63%<\/span>","2021\/09\/22","1400\/06\/31"],["31,900","31,600","32,100","31,700","-<\/span>","-","2021\/09\/21","1400\/06\/30"],["31,900","31,600","32,100","31,700","100<\/span>","0.32%<\/span>","2021\/09\/20","1400\/06\/29"],["31,500","31,500","31,800","31,800","-<\/span>","-","2021\/09\/19","1400\/06\/28"],["31,600","31,600","31,900","31,800","80<\/span>","0.25%<\/span>","2021\/09\/18","1400\/06\/27"],["32,360","31,510","32,710","31,720","680<\/span>","2.14%<\/span>","2021\/09\/15","1400\/06\/24"],["32,300","32,300","32,600","32,400","400<\/span>","1.23%<\/span>","2021\/09\/14","1400\/06\/23"],["32,600","32,400","32,900","32,800","400<\/span>","1.23%<\/span>","2021\/09\/13","1400\/06\/22"],["31,900","31,800","32,400","32,400","200<\/span>","0.62%<\/span>","2021\/09\/12","1400\/06\/21"],["32,600","32,200","32,600","32,200","700<\/span>","2.17%<\/span>","2021\/09\/11","1400\/06\/20"],["32,900","32,900","32,900","32,900","-<\/span>","-","2021\/09\/09","1400\/06\/18"],["32,600","32,500","33,100","32,900","200<\/span>","0.61%<\/span>","2021\/09\/08","1400\/06\/17"],["33,000","32,500","33,000","32,700","200<\/span>","0.61%<\/span>","2021\/09\/07","1400\/06\/16"],["32,900","32,600","33,000","32,900","100<\/span>","0.3%<\/span>","2021\/09\/06","1400\/06\/15"],["32,700","32,500","32,800","32,800","300<\/span>","0.92%<\/span>","2021\/09\/05","1400\/06\/14"],["32,600","32,500","32,800","32,500","500<\/span>","1.54%<\/span>","2021\/09\/04","1400\/06\/13"],["33,000","33,000","33,000","33,000","-<\/span>","-","2021\/09\/02","1400\/06\/11"],["32,700","32,700","33,100","33,000","400<\/span>","1.23%<\/span>","2021\/09\/01","1400\/06\/10"],["32,800","32,600","32,900","32,600","400<\/span>","1.23%<\/span>","2021\/08\/31","1400\/06\/09"],["32,400","32,400","33,000","33,000","700<\/span>","2.17%<\/span>","2021\/08\/30","1400\/06\/08"],["32,600","32,200","32,700","32,300","800<\/span>","2.48%<\/span>","2021\/08\/29","1400\/06\/07"],["33,700","33,000","33,700","33,100","300<\/span>","0.91%<\/span>","2021\/08\/28","1400\/06\/06"],["33,400","33,400","33,400","33,400","-<\/span>","-","2021\/08\/26","1400\/06\/04"],["33,300","33,300","33,500","33,400","200<\/span>","0.6%<\/span>","2021\/08\/25","1400\/06\/03"],["33,000","33,000","33,500","33,200","400<\/span>","1.22%<\/span>","2021\/08\/24","1400\/06\/02"],["32,900","32,700","33,100","32,800","-<\/span>","-","2021\/08\/23","1400\/06\/01"],["32,300","32,300","32,800","32,800","400<\/span>","1.23%<\/span>","2021\/08\/22","1400\/05\/31"],["32,400","32,300","32,500","32,400","500<\/span>","1.57%<\/span>","2021\/08\/21","1400\/05\/30"],["31,900","31,900","31,900","31,900","-<\/span>","-","2021\/08\/17","1400\/05\/26"],["31,700","31,500","32,200","31,900","100<\/span>","0.31%<\/span>","2021\/08\/16","1400\/05\/25"],["31,700","31,500","31,900","31,800","200<\/span>","0.63%<\/span>","2021\/08\/15","1400\/05\/24"],["31,000","31,000","31,700","31,600","700<\/span>","2.27%<\/span>","2021\/08\/14","1400\/05\/23"],["30,900","30,900","30,900","30,900","-<\/span>","-","2021\/08\/12","1400\/05\/21"],["31,000","30,800","31,200","30,900","200<\/span>","0.65%<\/span>","2021\/08\/11","1400\/05\/20"],["30,800","30,700","31,000","30,700","100<\/span>","0.33%<\/span>","2021\/08\/10","1400\/05\/19"],["29,900","29,900","30,900","30,600","600<\/span>","2%<\/span>","2021\/08\/09","1400\/05\/18"],["29,700","29,700","30,400","30,000","200<\/span>","0.67%<\/span>","2021\/08\/08","1400\/05\/17"],["29,300","29,300","29,900","29,800","300<\/span>","1.01%<\/span>","2021\/08\/07","1400\/05\/16"],["30,100","30,100","30,100","30,100","-<\/span>","-","2021\/08\/05","1400\/05\/14"],["30,000","30,000","30,200","30,100","200<\/span>","0.66%<\/span>","2021\/08\/04","1400\/05\/13"],["30,700","30,200","30,700","30,300","300<\/span>","0.99%<\/span>","2021\/08\/03","1400\/05\/12"],["30,600","30,400","31,100","30,600","100<\/span>","0.33%<\/span>","2021\/08\/02","1400\/05\/11"],["30,300","30,200","30,700","30,500","300<\/span>","0.99%<\/span>","2021\/08\/01","1400\/05\/10"],["30,400","30,100","30,500","30,200","300<\/span>","1%<\/span>","2021\/07\/31","1400\/05\/09"],["29,900","29,900","29,900","29,900","-<\/span>","-","2021\/07\/28","1400\/05\/06"],["29,600","29,500","30,000","29,900","500<\/span>","1.7%<\/span>","2021\/07\/27","1400\/05\/05"],["29,400","29,300","29,500","29,400","100<\/span>","0.34%<\/span>","2021\/07\/26","1400\/05\/04"],["28,800","28,800","29,300","29,300","300<\/span>","1.03%<\/span>","2021\/07\/25","1400\/05\/03"],["29,100","29,000","29,200","29,000","200<\/span>","0.69%<\/span>","2021\/07\/24","1400\/05\/02"],["28,800","28,800","28,800","28,800","50<\/span>","0.17%<\/span>","2021\/07\/22","1400\/04\/31"],["28,530","28,330","29,060","28,750","150<\/span>","0.52%<\/span>","2021\/07\/19","1400\/04\/28"],["28,700","28,400","28,800","28,600","200<\/span>","0.7%<\/span>","2021\/07\/18","1400\/04\/27"],["28,900","28,800","29,000","28,800","100<\/span>","0.35%<\/span>","2021\/07\/17","1400\/04\/26"],["28,900","28,900","28,900","28,900","-<\/span>","-","2021\/07\/15","1400\/04\/24"],["28,700","28,700","29,000","28,900","300<\/span>","1.05%<\/span>","2021\/07\/14","1400\/04\/23"],["28,700","28,400","28,800","28,600","200<\/span>","0.7%<\/span>","2021\/07\/13","1400\/04\/22"],["28,900","28,600","28,900","28,800","200<\/span>","0.69%<\/span>","2021\/07\/12","1400\/04\/21"],["28,800","28,800","29,100","29,000","100<\/span>","0.35%<\/span>","2021\/07\/11","1400\/04\/20"],["28,720","28,720","28,900","28,900","100<\/span>","0.35%<\/span>","2021\/07\/10","1400\/04\/19"],["28,900","28,490","29,090","28,800","-<\/span>","-","2021\/07\/07","1400\/04\/16"],["28,850","27,700","29,000","28,900","-<\/span>","-","2021\/07\/06","1400\/04\/15"],["29,000","28,800","29,200","28,900","100<\/span>","0.35%<\/span>","2021\/07\/05","1400\/04\/14"],["28,900","28,800","29,000","28,800","200<\/span>","0.69%<\/span>","2021\/07\/04","1400\/04\/13"],["29,300","28,900","29,300","29,000","100<\/span>","0.35%<\/span>","2021\/07\/03","1400\/04\/12"],["28,900","28,900","28,900","28,900","-<\/span>","-","2021\/07\/01","1400\/04\/10"],["29,200","28,900","29,200","28,900","400<\/span>","1.38%<\/span>","2021\/06\/30","1400\/04\/09"],["28,700","28,600","29,300","29,300","700<\/span>","2.45%<\/span>","2021\/06\/29","1400\/04\/08"],["28,600","28,500","29,000","28,600","200<\/span>","0.7%<\/span>","2021\/06\/28","1400\/04\/07"],["28,300","28,200","28,600","28,400","200<\/span>","0.71%<\/span>","2021\/06\/27","1400\/04\/06"],["27,800","27,800","28,200","28,200","400<\/span>","1.44%<\/span>","2021\/06\/26","1400\/04\/05"],["27,800","27,800","27,800","27,800","-<\/span>","-","2021\/06\/24","1400\/04\/03"],["27,900","27,800","28,000","27,800","200<\/span>","0.72%<\/span>","2021\/06\/23","1400\/04\/02"],["28,200","27,900","28,200","28,000","-<\/span>","-","2021\/06\/22","1400\/04\/01"],["27,600","27,500","28,100","28,000","500<\/span>","1.82%<\/span>","2021\/06\/21","1400\/03\/31"],["27,500","27,300","27,600","27,500","100<\/span>","0.36%<\/span>","2021\/06\/20","1400\/03\/30"],["26,700","26,700","27,500","27,400","170<\/span>","0.62%<\/span>","2021\/06\/19","1400\/03\/29"],["28,000","26,780","28,190","27,230","1070<\/span>","3.93%<\/span>","2021\/06\/16","1400\/03\/26"],["28,100","28,000","28,400","28,300","100<\/span>","0.35%<\/span>","2021\/06\/15","1400\/03\/25"],["28,300","28,000","28,300","28,200","400<\/span>","1.42%<\/span>","2021\/06\/14","1400\/03\/24"],["28,800","28,500","29,000","28,600","100<\/span>","0.35%<\/span>","2021\/06\/13","1400\/03\/23"],["28,500","28,500","28,800","28,700","400<\/span>","1.41%<\/span>","2021\/06\/12","1400\/03\/22"],["28,300","28,300","28,300","28,300","-<\/span>","-","2021\/06\/10","1400\/03\/20"],["28,200","28,000","28,300","28,300","200<\/span>","0.71%<\/span>","2021\/06\/09","1400\/03\/19"],["28,000","28,000","28,200","28,100","200<\/span>","0.72%<\/span>","2021\/06\/08","1400\/03\/18"],["27,800","27,800","28,000","27,900","500<\/span>","1.82%<\/span>","2021\/06\/07","1400\/03\/17"],["27,400","27,400","27,400","27,400","-<\/span>","-","2021\/06\/03","1400\/03\/13"],["27,800","27,300","27,800","27,400","1000<\/span>","3.65%<\/span>","2021\/06\/02","1400\/03\/12"],["28,500","27,000","28,600","28,400","300<\/span>","1.06%<\/span>","2021\/06\/01","1400\/03\/11"],["27,900","27,900","28,700","28,700","500<\/span>","1.77%<\/span>","2021\/05\/31","1400\/03\/10"],["28,800","28,100","29,000","28,200","100<\/span>","0.36%<\/span>","2021\/05\/30","1400\/03\/09"],["27,700","27,700","28,200","28,100","130<\/span>","0.46%<\/span>","2021\/05\/29","1400\/03\/08"],["27,670","27,470","28,510","27,970","470<\/span>","1.71%<\/span>","2021\/05\/26","1400\/03\/05"],["27,500","27,500","27,800","27,500","200<\/span>","0.73%<\/span>","2021\/05\/25","1400\/03\/04"],["27,600","27,300","28,500","27,300","500<\/span>","1.83%<\/span>","2021\/05\/24","1400\/03\/03"],["27,700","27,600","28,700","27,800","300<\/span>","1.09%<\/span>","2021\/05\/23","1400\/03\/02"],["27,200","27,200","27,500","27,500","-<\/span>","-","2021\/05\/22","1400\/03\/01"],["27,500","27,500","27,500","27,500","-<\/span>","-","2021\/05\/20","1400\/02\/30"],["27,300","26,300","27,800","27,500","300<\/span>","1.1%<\/span>","2021\/05\/19","1400\/02\/29"],["27,300","26,900","27,400","27,200","500<\/span>","1.84%<\/span>","2021\/05\/18","1400\/02\/28"],["27,600","27,400","27,900","27,700","200<\/span>","0.73%<\/span>","2021\/05\/17","1400\/02\/27"],["27,800","27,300","27,900","27,500","400<\/span>","1.48%<\/span>","2021\/05\/16","1400\/02\/26"],["26,800","26,800","27,100","27,100","300<\/span>","1.12%<\/span>","2021\/05\/15","1400\/02\/25"],["26,900","26,700","27,300","26,800","200<\/span>","0.75%<\/span>","2021\/05\/12","1400\/02\/22"],["26,700","26,700","27,300","27,000","110<\/span>","0.41%<\/span>","2021\/05\/11","1400\/02\/21"],["26,640","26,120","27,080","26,890","90<\/span>","0.34%<\/span>","2021\/05\/09","1400\/02\/19"],["25,900","25,900","26,400","26,300","200<\/span>","0.77%<\/span>","2021\/05\/08","1400\/02\/18"],["26,100","26,100","26,100","26,100","-<\/span>","-","2021\/05\/06","1400\/02\/16"],["25,000","25,000","26,500","26,100","600<\/span>","2.3%<\/span>","2021\/05\/05","1400\/02\/15"],["26,700","26,700","26,700","26,700","-<\/span>","-","2021\/05\/03","1400\/02\/13"],["26,700","26,300","26,900","26,700","100<\/span>","0.37%<\/span>","2021\/05\/02","1400\/02\/12"],["27,500","26,300","27,600","26,800","1800<\/span>","6.72%<\/span>","2021\/05\/01","1400\/02\/11"],["28,600","28,600","28,600","28,600","-<\/span>","-","2021\/04\/29","1400\/02\/09"],["29,000","28,600","29,000","28,600","300<\/span>","1.05%<\/span>","2021\/04\/28","1400\/02\/08"],["28,900","28,800","29,100","28,900","100<\/span>","0.35%<\/span>","2021\/04\/27","1400\/02\/07"],["28,800","28,600","29,200","28,800","200<\/span>","0.7%<\/span>","2021\/04\/26","1400\/02\/06"],["28,100","28,000","28,700","28,600","300<\/span>","1.06%<\/span>","2021\/04\/25","1400\/02\/05"],["28,500","28,200","28,600","28,300","600<\/span>","2.12%<\/span>","2021\/04\/24","1400\/02\/04"],["28,900","28,900","28,900","28,900","-<\/span>","-","2021\/04\/22","1400\/02\/02"],["29,200","28,600","29,300","28,900","700<\/span>","2.42%<\/span>","2021\/04\/21","1400\/02\/01"],["29,900","29,400","29,900","29,600","200<\/span>","0.68%<\/span>","2021\/04\/20","1400\/01\/31"],["29,500","29,200","29,900","29,800","-<\/span>","-","2021\/04\/19","1400\/01\/30"],["30,500","29,700","30,600","29,800","800<\/span>","2.68%<\/span>","2021\/04\/18","1400\/01\/29"],["30,500","30,400","30,600","30,600","300<\/span>","0.98%<\/span>","2021\/04\/17","1400\/01\/28"],["30,900","30,900","30,900","30,900","-<\/span>","-","2021\/04\/15","1400\/01\/26"],["30,900","30,700","31,100","30,900","100<\/span>","0.32%<\/span>","2021\/04\/14","1400\/01\/25"],["30,700","30,700","31,000","30,800","-<\/span>","-","2021\/04\/13","1400\/01\/24"],["30,600","30,400","30,800","30,800","100<\/span>","0.33%<\/span>","2021\/04\/12","1400\/01\/23"],["30,400","30,300","30,800","30,700","400<\/span>","1.32%<\/span>","2021\/04\/11","1400\/01\/22"],["30,500","30,300","30,500","30,300","100<\/span>","0.33%<\/span>","2021\/04\/10","1400\/01\/21"],["30,400","30,400","30,400","30,400","-<\/span>","-","2021\/04\/08","1400\/01\/19"],["30,600","30,300","30,700","30,400","300<\/span>","0.99%<\/span>","2021\/04\/07","1400\/01\/18"],["30,900","30,600","31,000","30,700","300<\/span>","0.98%<\/span>","2021\/04\/06","1400\/01\/17"],["31,000","30,700","31,200","31,000","300<\/span>","0.98%<\/span>","2021\/04\/05","1400\/01\/16"],["30,500","30,300","31,000","30,700","100<\/span>","0.33%<\/span>","2021\/04\/04","1400\/01\/15"],["30,200","30,200","30,700","30,600","700<\/span>","2.29%<\/span>","2021\/04\/03","1400\/01\/14"],["31,350","31,200","31,400","31,300","-<\/span>","-","2021\/03\/31","1400\/01\/11"],["30,800","30,600","31,400","31,300","300<\/span>","0.96%<\/span>","2021\/03\/30","1400\/01\/10"],["31,600","31,600","31,600","31,600","-<\/span>","-","2021\/03\/28","1400\/01\/08"],["31,400","31,400","31,700","31,600","2440<\/span>","7.72%<\/span>","2021\/03\/27","1400\/01\/07"],["31,310","30,810","34,310","34,040","60<\/span>","0.18%<\/span>","2021\/03\/24","1400\/01\/04"],["34,100","34,100","34,100","34,100","-<\/span>","-","2021\/03\/18","1399\/12\/28"],["33,200","33,200","34,300","34,100","1300<\/span>","3.96%<\/span>","2021\/03\/17","1399\/12\/27"],["33,200","32,600","33,300","32,800","300<\/span>","0.91%<\/span>","2021\/03\/16","1399\/12\/26"],["32,700","32,700","33,400","33,100","300<\/span>","0.91%<\/span>","2021\/03\/15","1399\/12\/25"],["32,500","32,400","32,800","32,800","200<\/span>","0.61%<\/span>","2021\/03\/14","1399\/12\/24"],["32,700","32,600","32,800","32,600","-<\/span>","-","2021\/03\/13","1399\/12\/23"],["32,600","32,600","32,600","32,600","-<\/span>","-","2021\/03\/10","1399\/12\/20"],["32,400","32,300","32,800","32,600","400<\/span>","1.24%<\/span>","2021\/03\/09","1399\/12\/19"],["32,200","32,000","32,400","32,200","100<\/span>","0.31%<\/span>","2021\/03\/08","1399\/12\/18"],["33,000","31,900","33,100","32,100","800<\/span>","2.49%<\/span>","2021\/03\/07","1399\/12\/17"],["32,700","32,600","33,000","32,900","600<\/span>","1.82%<\/span>","2021\/03\/06","1399\/12\/16"],["33,500","33,500","33,500","33,500","-<\/span>","-","2021\/03\/04","1399\/12\/14"],["34,000","33,400","34,000","33,500","600<\/span>","1.79%<\/span>","2021\/03\/03","1399\/12\/13"],["34,700","34,000","34,800","34,100","100<\/span>","0.29%<\/span>","2021\/03\/02","1399\/12\/12"],["34,500","34,100","34,600","34,200","800<\/span>","2.34%<\/span>","2021\/03\/01","1399\/12\/11"],["34,600","34,500","35,300","35,000","800<\/span>","2.34%<\/span>","2021\/02\/28","1399\/12\/10"],["34,300","33,900","34,300","34,200","1000<\/span>","2.92%<\/span>","2021\/02\/27","1399\/12\/09"],["35,200","35,200","35,200","35,200","-<\/span>","-","2021\/02\/24","1399\/12\/06"],["35,300","35,000","35,800","35,200","400<\/span>","1.14%<\/span>","2021\/02\/23","1399\/12\/05"],["35,200","35,100","35,700","35,600","800<\/span>","2.3%<\/span>","2021\/02\/22","1399\/12\/04"],["35,300","34,700","35,600","34,800","700<\/span>","2.01%<\/span>","2021\/02\/21","1399\/12\/03"],["36,200","35,500","36,200","35,500","1800<\/span>","5.07%<\/span>","2021\/02\/20","1399\/12\/02"],["37,300","37,300","37,300","37,300","-<\/span>","-","2021\/02\/18","1399\/11\/30"],["37,000","37,000","37,500","37,300","400<\/span>","1.08%<\/span>","2021\/02\/17","1399\/11\/29"],["37,000","36,800","37,200","36,900","600<\/span>","1.63%<\/span>","2021\/02\/16","1399\/11\/28"],["36,900","36,900","37,600","37,500","800<\/span>","2.18%<\/span>","2021\/02\/15","1399\/11\/27"],["36,700","36,400","37,000","36,700","100<\/span>","0.27%<\/span>","2021\/02\/14","1399\/11\/26"],["37,300","36,600","37,300","36,600","100<\/span>","0.27%<\/span>","2021\/02\/13","1399\/11\/25"],["36,700","36,700","36,700","36,700","1100<\/span>","3.09%<\/span>","2021\/02\/11","1399\/11\/23"],["35,600","35,600","35,600","35,600","-<\/span>","-","2021\/02\/09","1399\/11\/21"],["35,300","35,000","35,600","35,600","400<\/span>","1.14%<\/span>","2021\/02\/08","1399\/11\/20"],["35,200","34,700","35,200","35,200","600<\/span>","1.73%<\/span>","2021\/02\/07","1399\/11\/19"],["34,300","34,300","34,600","34,600","1000<\/span>","2.98%<\/span>","2021\/02\/06","1399\/11\/18"],["33,600","33,600","33,600","33,600","-<\/span>","-","2021\/02\/04","1399\/11\/16"],["33,400","33,400","33,700","33,600","100<\/span>","0.3%<\/span>","2021\/02\/03","1399\/11\/15"],["33,700","33,300","33,800","33,500","400<\/span>","1.19%<\/span>","2021\/02\/02","1399\/11\/14"],["34,300","33,800","34,300","33,900","300<\/span>","0.89%<\/span>","2021\/02\/01","1399\/11\/13"],["33,500","33,400","33,900","33,600","200<\/span>","0.6%<\/span>","2021\/01\/31","1399\/11\/12"],["33,700","33,300","33,800","33,400","900<\/span>","2.77%<\/span>","2021\/01\/30","1399\/11\/11"],["32,500","32,500","32,500","32,500","-<\/span>","-","2021\/01\/28","1399\/11\/09"],["32,100","32,000","32,600","32,500","200<\/span>","0.62%<\/span>","2021\/01\/27","1399\/11\/08"],["32,400","32,100","33,000","32,300","400<\/span>","1.25%<\/span>","2021\/01\/26","1399\/11\/07"],["31,400","30,900","31,900","31,900","400<\/span>","1.27%<\/span>","2021\/01\/25","1399\/11\/06"],["31,900","31,400","32,100","31,500","100<\/span>","0.32%<\/span>","2021\/01\/24","1399\/11\/05"],["31,300","31,200","32,200","31,600","600<\/span>","1.94%<\/span>","2021\/01\/23","1399\/11\/04"],["31,000","31,000","31,000","31,000","-<\/span>","-","2021\/01\/21","1399\/11\/02"],["31,800","29,800","32,200","31,000","400<\/span>","1.31%<\/span>","2021\/01\/20","1399\/11\/01"],["29,600","29,600","31,400","30,600","1200<\/span>","4.08%<\/span>","2021\/01\/19","1399\/10\/30"],["28,600","28,200","30,100","29,400","1200<\/span>","4.08%<\/span>","2021\/01\/18","1399\/10\/29"],["30,600","30,100","30,600","30,600","1800<\/span>","5.88%<\/span>","2021\/01\/16","1399\/10\/27"],["32,400","32,400","32,400","32,400","-<\/span>","-","2021\/01\/14","1399\/10\/25"],["32,800","31,800","32,800","32,400","600<\/span>","1.85%<\/span>","2021\/01\/13","1399\/10\/24"],["33,200","32,600","33,400","33,000","300<\/span>","0.91%<\/span>","2021\/01\/12","1399\/10\/23"],["33,500","33,100","33,700","33,300","-<\/span>","-","2021\/01\/11","1399\/10\/22"],["33,900","33,100","34,700","33,300","500<\/span>","1.5%<\/span>","2021\/01\/10","1399\/10\/21"],["33,400","33,400","34,000","33,800","900<\/span>","2.66%<\/span>","2021\/01\/09","1399\/10\/20"],["34,700","34,700","34,700","34,700","-<\/span>","-","2021\/01\/07","1399\/10\/18"],["35,600","34,700","35,600","34,700","700<\/span>","2.02%<\/span>","2021\/01\/06","1399\/10\/17"],["35,500","35,100","35,600","35,400","100<\/span>","0.28%<\/span>","2021\/01\/05","1399\/10\/16"],["34,900","34,900","35,400","35,300","300<\/span>","0.86%<\/span>","2021\/01\/04","1399\/10\/15"],["34,900","34,800","35,300","35,000","400<\/span>","1.16%<\/span>","2021\/01\/03","1399\/10\/14"],["34,350","34,350","34,600","34,600","90<\/span>","0.26%<\/span>","2021\/01\/02","1399\/10\/13"],["34,900","34,330","35,270","34,510","90<\/span>","0.26%<\/span>","2020\/12\/30","1399\/10\/10"],["35,000","34,900","35,300","34,900","-<\/span>","-","2020\/12\/29","1399\/10\/09"],["34,600","34,000","35,000","34,900","800<\/span>","2.35%<\/span>","2020\/12\/28","1399\/10\/08"],["34,300","34,000","34,800","34,100","100<\/span>","0.29%<\/span>","2020\/12\/27","1399\/10\/07"],["34,000","34,000","34,300","34,200","1000<\/span>","3.01%<\/span>","2020\/12\/26","1399\/10\/06"],["34,100","32,500","34,400","33,200","200<\/span>","0.61%<\/span>","2020\/12\/23","1399\/10\/03"],["33,800","32,900","34,000","33,000","300<\/span>","0.92%<\/span>","2020\/12\/22","1399\/10\/02"],["33,600","32,600","33,700","32,700","100<\/span>","0.31%<\/span>","2020\/12\/21","1399\/10\/01"],["32,000","32,000","33,600","32,600","100<\/span>","0.31%<\/span>","2020\/12\/20","1399\/09\/30"],["32,300","32,300","33,500","32,500","600<\/span>","1.85%<\/span>","2020\/12\/19","1399\/09\/29"],["33,100","33,100","33,100","33,100","-<\/span>","-","2020\/12\/17","1399\/09\/27"],["33,200","32,800","33,600","33,100","300<\/span>","0.91%<\/span>","2020\/12\/16","1399\/09\/26"],["33,200","32,800","33,400","32,800","300<\/span>","0.91%<\/span>","2020\/12\/15","1399\/09\/25"],["33,000","33,000","33,500","33,100","200<\/span>","0.61%<\/span>","2020\/12\/14","1399\/09\/24"],["32,800","32,600","33,100","32,900","-<\/span>","-","2020\/12\/13","1399\/09\/23"],["33,100","32,800","33,100","32,900","300<\/span>","0.91%<\/span>","2020\/12\/12","1399\/09\/22"],["33,200","33,200","33,200","33,200","-<\/span>","-","2020\/12\/10","1399\/09\/20"],["33,400","33,100","33,500","33,200","300<\/span>","0.9%<\/span>","2020\/12\/09","1399\/09\/19"],["33,400","33,400","33,800","33,500","200<\/span>","0.6%<\/span>","2020\/12\/08","1399\/09\/18"],["33,000","32,900","33,300","33,300","200<\/span>","0.6%<\/span>","2020\/12\/07","1399\/09\/17"],["32,900","32,800","33,100","33,100","100<\/span>","0.3%<\/span>","2020\/12\/06","1399\/09\/16"],["33,100","32,900","33,200","33,200","120<\/span>","0.36%<\/span>","2020\/12\/05","1399\/09\/15"],["33,420","32,760","33,770","33,080","320<\/span>","0.97%<\/span>","2020\/12\/02","1399\/09\/12"],["33,350","32,500","33,600","32,900","600<\/span>","1.82%<\/span>","2020\/12\/01","1399\/09\/11"],["33,200","33,100","33,900","33,500","900<\/span>","2.76%<\/span>","2020\/11\/30","1399\/09\/10"],["31,900","31,900","32,800","32,600","500<\/span>","1.56%<\/span>","2020\/11\/29","1399\/09\/09"],["31,600","31,500","32,200","32,100","1000<\/span>","3.22%<\/span>","2020\/11\/28","1399\/09\/08"],["31,100","31,100","31,100","31,100","-<\/span>","-","2020\/11\/26","1399\/09\/06"],["31,200","31,000","31,400","31,100","300<\/span>","0.96%<\/span>","2020\/11\/25","1399\/09\/05"],["31,900","31,200","31,900","31,400","400<\/span>","1.27%<\/span>","2020\/11\/24","1399\/09\/04"],["31,900","31,500","32,100","31,800","1100<\/span>","3.46%<\/span>","2020\/11\/23","1399\/09\/03"],["33,000","32,600","33,800","32,900","900<\/span>","2.74%<\/span>","2020\/11\/22","1399\/09\/02"],["33,800","33,300","33,900","33,800","300<\/span>","0.9%<\/span>","2020\/11\/21","1399\/09\/01"],["33,500","33,500","33,500","33,500","-<\/span>","-","2020\/11\/19","1399\/08\/29"],["33,800","33,400","34,400","33,500","100<\/span>","0.3%<\/span>","2020\/11\/18","1399\/08\/28"],["34,000","33,400","34,000","33,600","300<\/span>","0.89%<\/span>","2020\/11\/17","1399\/08\/27"],["33,800","33,400","37,200","33,900","200<\/span>","0.59%<\/span>","2020\/11\/16","1399\/08\/26"],["37,300","33,500","37,400","33,700","300<\/span>","0.89%<\/span>","2020\/11\/15","1399\/08\/25"],["37,280","33,000","37,300","34,000","1290<\/span>","3.79%<\/span>","2020\/11\/14","1399\/08\/24"],["35,290","35,290","35,290","35,290","-<\/span>","-","2020\/11\/12","1399\/08\/22"],["34,800","34,240","35,580","35,290","460<\/span>","1.32%<\/span>","2020\/11\/11","1399\/08\/21"],["34,110","33,340","34,950","34,830","630<\/span>","1.84%<\/span>","2020\/11\/10","1399\/08\/20"],["32,340","32,340","34,260","34,200","1420<\/span>","4.33%<\/span>","2020\/11\/09","1399\/08\/19"],["30,740","30,710","34,270","32,780","3220<\/span>","10.89%<\/span>","2020\/11\/08","1399\/08\/18"],["29,670","28,150","29,920","29,560","2098<\/span>","7.1%<\/span>","2020\/11\/07","1399\/08\/17"],["33,787","31,499","34,297","31,658","1382<\/span>","4.37%<\/span>","2020\/11\/04","1399\/08\/14"],["37,950","37,950","37,950","37,950","-<\/span>","-","2020\/11\/02","1399\/08\/12"],["36,510","36,480","38,130","37,950","1240<\/span>","3.38%<\/span>","2020\/11\/01","1399\/08\/11"],["35,820","35,330","37,740","36,710","1440<\/span>","4.08%<\/span>","2020\/10\/31","1399\/08\/10"],["35,270","35,270","35,270","35,270","-<\/span>","-","2020\/10\/29","1399\/08\/08"],["35,920","35,240","35,940","35,270","230<\/span>","0.65%<\/span>","2020\/10\/28","1399\/08\/07"],["36,340","35,210","36,370","35,500","1120<\/span>","3.15%<\/span>","2020\/10\/27","1399\/08\/06"],["36,090","36,090","36,990","36,620","1360<\/span>","3.71%<\/span>","2020\/10\/26","1399\/08\/05"],["37,980","37,980","37,980","37,980","790<\/span>","2.08%<\/span>","2020\/10\/24","1399\/08\/03"],["38,770","38,770","38,770","38,770","-<\/span>","-","2020\/10\/22","1399\/08\/01"],["39,160","38,730","39,770","38,770","420<\/span>","1.08%<\/span>","2020\/10\/21","1399\/07\/30"],["35,620","35,620","39,230","39,190","3760<\/span>","10.61%<\/span>","2020\/10\/20","1399\/07\/29"],["39,930","35,380","39,970","35,430","4530<\/span>","12.79%<\/span>","2020\/10\/19","1399\/07\/28"],["41,430","39,840","42,010","39,960","841<\/span>","2.1%<\/span>","2020\/10\/18","1399\/07\/27"],["40,466","40,235","41,413","40,801","151<\/span>","0.37%<\/span>","2020\/10\/14","1399\/07\/23"],["40,220","39,850","40,400","40,290","60<\/span>","0.15%<\/span>","2020\/10\/13","1399\/07\/22"],["39,990","39,930","40,570","40,350","260<\/span>","0.65%<\/span>","2020\/10\/12","1399\/07\/21"],["39,240","39,110","40,250","40,090","610<\/span>","1.55%<\/span>","2020\/10\/11","1399\/07\/20"],["39,540","39,250","40,630","39,480","1610<\/span>","4.25%<\/span>","2020\/10\/10","1399\/07\/19"],["37,870","37,740","37,870","37,870","-<\/span>","-","2020\/10\/07","1399\/07\/16"],["37,920","37,710","38,110","37,870","280<\/span>","0.74%<\/span>","2020\/10\/06","1399\/07\/15"],["38,160","38,040","38,610","38,150","90<\/span>","0.24%<\/span>","2020\/10\/05","1399\/07\/14"],["36,920","36,920","38,240","38,060","1190<\/span>","3.23%<\/span>","2020\/10\/04","1399\/07\/13"],["37,830","35,950","37,830","36,870","2080<\/span>","5.64%<\/span>","2020\/10\/03","1399\/07\/12"],["38,950","38,950","38,950","38,950","-<\/span>","-","2020\/10\/01","1399\/07\/10"],["39,060","38,740","39,250","38,950","260<\/span>","0.67%<\/span>","2020\/09\/30","1399\/07\/09"],["37,990","37,900","38,830","38,690","970<\/span>","2.57%<\/span>","2020\/09\/29","1399\/07\/08"],["37,890","37,060","37,970","37,720","410<\/span>","1.09%<\/span>","2020\/09\/28","1399\/07\/07"],["37,900","37,810","38,410","38,130","70<\/span>","0.18%<\/span>","2020\/09\/27","1399\/07\/06"],["37,940","37,890","38,230","38,200","350<\/span>","0.92%<\/span>","2020\/09\/26","1399\/07\/05"],["37,850","37,850","37,850","37,850","-<\/span>","-","2020\/09\/24","1399\/07\/03"],["36,730","36,730","38,100","37,850","1170<\/span>","3.19%<\/span>","2020\/09\/23","1399\/07\/02"],["35,980","35,980","36,810","36,680","610<\/span>","1.69%<\/span>","2020\/09\/22","1399\/07\/01"],["35,740","35,670","36,270","36,070","220<\/span>","0.61%<\/span>","2020\/09\/21","1399\/06\/31"],["36,150","35,790","36,460","35,850","380<\/span>","1.06%<\/span>","2020\/09\/20","1399\/06\/30"],["35,580","35,580","36,420","36,230","420<\/span>","1.17%<\/span>","2020\/09\/19","1399\/06\/29"],["35,810","35,810","35,810","35,810","-<\/span>","-","2020\/09\/17","1399\/06\/27"],["36,010","35,670","36,120","35,810","230<\/span>","0.64%<\/span>","2020\/09\/16","1399\/06\/26"],["36,080","35,880","36,700","36,040","60<\/span>","0.17%<\/span>","2020\/09\/15","1399\/06\/25"],["35,550","35,110","36,260","36,100","580<\/span>","1.63%<\/span>","2020\/09\/14","1399\/06\/24"],["36,040","34,950","36,470","35,520","570<\/span>","1.6%<\/span>","2020\/09\/13","1399\/06\/23"],["35,560","34,570","36,150","36,090","1890<\/span>","5.53%<\/span>","2020\/09\/12","1399\/06\/22"],["34,200","34,200","34,200","34,200","-<\/span>","-","2020\/09\/10","1399\/06\/20"],["34,240","33,190","34,290","34,200","30<\/span>","0.09%<\/span>","2020\/09\/09","1399\/06\/19"],["33,720","33,710","34,300","34,230","490<\/span>","1.45%<\/span>","2020\/09\/08","1399\/06\/18"],["33,260","33,230","34,430","33,740","510<\/span>","1.53%<\/span>","2020\/09\/07","1399\/06\/17"],["33,280","33,230","33,410","33,230","130<\/span>","0.39%<\/span>","2020\/09\/06","1399\/06\/16"],["33,590","33,290","33,660","33,360","510<\/span>","1.55%<\/span>","2020\/09\/05","1399\/06\/15"],["32,850","32,850","32,850","32,850","-<\/span>","-","2020\/09\/03","1399\/06\/13"],["33,230","32,740","33,230","32,850","410<\/span>","1.25%<\/span>","2020\/09\/02","1399\/06\/12"],["33,240","33,210","33,590","33,260","50<\/span>","0.15%<\/span>","2020\/09\/01","1399\/06\/11"],["32,630","31,390","33,340","33,310","1180<\/span>","3.67%<\/span>","2020\/08\/31","1399\/06\/10"],["32,130","32,130","32,130","32,130","-<\/span>","-","2020\/08\/27","1399\/06\/06"],["32,130","31,930","32,220","32,130","70<\/span>","0.22%<\/span>","2020\/08\/26","1399\/06\/05"],["31,900","31,700","32,390","32,060","170<\/span>","0.53%<\/span>","2020\/08\/25","1399\/06\/04"],["31,510","31,430","31,910","31,890","360<\/span>","1.14%<\/span>","2020\/08\/24","1399\/06\/03"],["31,420","30,080","31,630","31,530","80<\/span>","0.25%<\/span>","2020\/08\/23","1399\/06\/02"],["31,670","31,430","31,710","31,450","170<\/span>","0.54%<\/span>","2020\/08\/22","1399\/06\/01"],["31,620","31,620","31,620","31,620","-<\/span>","-","2020\/08\/20","1399\/05\/30"],["31,300","31,300","31,940","31,620","180<\/span>","0.57%<\/span>","2020\/08\/19","1399\/05\/29"],["31,010","30,890","31,690","31,440","400<\/span>","1.29%<\/span>","2020\/08\/18","1399\/05\/28"],["31,590","30,870","31,590","31,040","530<\/span>","1.71%<\/span>","2020\/08\/17","1399\/05\/27"],["30,620","30,600","31,800","31,570","930<\/span>","3.04%<\/span>","2020\/08\/16","1399\/05\/26"],["30,280","30,030","30,670","30,640","180<\/span>","0.59%<\/span>","2020\/08\/15","1399\/05\/25"],["30,820","30,820","30,820","30,820","-<\/span>","-","2020\/08\/13","1399\/05\/23"],["30,550","30,550","31,120","30,820","160<\/span>","0.52%<\/span>","2020\/08\/12","1399\/05\/22"],["31,020","29,350","31,020","30,660","160<\/span>","0.52%<\/span>","2020\/08\/11","1399\/05\/21"],["30,210","30,210","31,640","30,820","440<\/span>","1.45%<\/span>","2020\/08\/10","1399\/05\/20"],["28,820","28,820","30,590","30,380","2500<\/span>","8.23%<\/span>","2020\/08\/09","1399\/05\/19"],["32,880","32,880","32,880","32,880","-<\/span>","-","2020\/08\/06","1399\/05\/16"],["33,470","32,710","33,690","32,880","730<\/span>","2.22%<\/span>","2020\/08\/05","1399\/05\/15"],["33,640","33,490","33,940","33,610","40<\/span>","0.12%<\/span>","2020\/08\/04","1399\/05\/14"],["33,550","33,460","33,880","33,650","80<\/span>","0.24%<\/span>","2020\/08\/03","1399\/05\/13"],["33,480","33,400","33,750","33,570","70<\/span>","0.21%<\/span>","2020\/08\/02","1399\/05\/12"],["33,180","32,510","33,570","33,500","420<\/span>","1.25%<\/span>","2020\/08\/01","1399\/05\/11"],["33,920","33,920","33,920","33,920","-<\/span>","-","2020\/07\/30","1399\/05\/09"],["33,780","33,700","33,980","33,920","160<\/span>","0.47%<\/span>","2020\/07\/29","1399\/05\/08"],["33,970","33,650","34,130","33,760","160<\/span>","0.47%<\/span>","2020\/07\/28","1399\/05\/07"],["34,220","33,650","34,530","33,920","350<\/span>","1.03%<\/span>","2020\/07\/27","1399\/05\/06"],["33,900","33,760","34,520","34,270","340<\/span>","1%<\/span>","2020\/07\/26","1399\/05\/05"],["34,870","33,190","35,540","33,930","1870<\/span>","5.83%<\/span>","2020\/07\/25","1399\/05\/04"],["32,060","32,060","32,060","32,060","-<\/span>","-","2020\/07\/23","1399\/05\/02"],["32,180","32,060","32,250","32,060","130<\/span>","0.41%<\/span>","2020\/07\/22","1399\/05\/01"],["32,100","31,780","32,730","31,930","190<\/span>","0.6%<\/span>","2020\/07\/21","1399\/04\/31"],["31,210","30,740","32,160","32,120","1390<\/span>","4.33%<\/span>","2020\/07\/20","1399\/04\/30"],["36,230","32,900","36,230","33,510","2380<\/span>","7.1%<\/span>","2020\/07\/19","1399\/04\/29"],["37,200","35,650","38,010","35,890","590<\/span>","1.67%<\/span>","2020\/07\/18","1399\/04\/28"],["35,300","35,300","35,300","35,300","-<\/span>","-","2020\/07\/16","1399\/04\/26"],["34,970","34,910","35,360","35,300","350<\/span>","1%<\/span>","2020\/07\/15","1399\/04\/25"],["34,550","34,530","35,010","34,950","420<\/span>","1.22%<\/span>","2020\/07\/14","1399\/04\/24"],["34,240","33,610","34,770","34,530","270<\/span>","0.79%<\/span>","2020\/07\/13","1399\/04\/23"],["33,180","33,180","34,330","34,260","1090<\/span>","3.29%<\/span>","2020\/07\/12","1399\/04\/22"],["33,230","33,090","33,390","33,170","330<\/span>","1%<\/span>","2020\/07\/11","1399\/04\/21"],["32,840","32,840","32,840","32,840","-<\/span>","-","2020\/07\/09","1399\/04\/19"],["32,840","32,810","32,910","32,840","20<\/span>","0.06%<\/span>","2020\/07\/08","1399\/04\/18"],["32,300","32,300","32,990","32,860","540<\/span>","1.67%<\/span>","2020\/07\/07","1399\/04\/17"],["31,840","31,680","32,390","32,320","490<\/span>","1.54%<\/span>","2020\/07\/06","1399\/04\/16"],["32,620","31,280","32,620","31,830","760<\/span>","2.39%<\/span>","2020\/07\/05","1399\/04\/15"],["30,980","30,980","32,670","32,590","2170<\/span>","7.13%<\/span>","2020\/07\/04","1399\/04\/14"],["30,420","30,420","30,420","30,420","-<\/span>","-","2020\/07\/02","1399\/04\/12"],["30,140","30,120","30,450","30,420","300<\/span>","1%<\/span>","2020\/07\/01","1399\/04\/11"],["29,660","29,360","30,150","30,120","70<\/span>","0.23%<\/span>","2020\/06\/30","1399\/04\/10"],["29,790","29,700","30,150","30,050","450<\/span>","1.52%<\/span>","2020\/06\/29","1399\/04\/09"],["29,810","29,310","29,810","29,600","20<\/span>","0.07%<\/span>","2020\/06\/28","1399\/04\/08"],["29,340","29,220","30,250","29,620","1580<\/span>","5.63%<\/span>","2020\/06\/27","1399\/04\/07"],["28,040","28,040","28,040","28,040","-<\/span>","-","2020\/06\/25","1399\/04\/05"],["28,470","27,740","28,470","28,040","450<\/span>","1.6%<\/span>","2020\/06\/24","1399\/04\/04"],["29,450","28,320","29,790","28,490","970<\/span>","3.4%<\/span>","2020\/06\/23","1399\/04\/03"],["29,000","28,820","30,110","29,460","440<\/span>","1.52%<\/span>","2020\/06\/22","1399\/04\/02"],["28,670","28,570","29,300","29,020","460<\/span>","1.61%<\/span>","2020\/06\/21","1399\/04\/01"],["28,250","28,220","29,030","28,560","1000<\/span>","3.63%<\/span>","2020\/06\/20","1399\/03\/31"],["27,560","27,560","27,560","27,560","330<\/span>","1.21%<\/span>","2020\/06\/18","1399\/03\/29"],["27,230","27,230","27,230","27,230","-<\/span>","-","2020\/06\/16","1399\/03\/27"],["26,880","26,870","27,300","27,230","460<\/span>","1.72%<\/span>","2020\/06\/15","1399\/03\/26"],["26,430","26,340","26,900","26,770","320<\/span>","1.21%<\/span>","2020\/06\/14","1399\/03\/25"],["26,450","26,450","26,450","26,450","100<\/span>","0.38%<\/span>","2020\/06\/13","1399\/03\/24"],["26,550","26,550","26,550","26,550","-<\/span>","-","2020\/06\/11","1399\/03\/22"],["26,610","26,530","28,090","26,550","50<\/span>","0.19%<\/span>","2020\/06\/10","1399\/03\/21"],["26,290","26,280","26,650","26,600","320<\/span>","1.22%<\/span>","2020\/06\/09","1399\/03\/20"],["26,080","26,070","26,360","26,280","240<\/span>","0.92%<\/span>","2020\/06\/08","1399\/03\/19"],["26,200","25,990","26,200","26,040","190<\/span>","0.73%<\/span>","2020\/06\/07","1399\/03\/18"],["26,290","26,200","26,340","26,230","106<\/span>","0.4%<\/span>","2020\/06\/06","1399\/03\/17"],["26,077","25,581","26,633","26,336","84<\/span>","0.32%<\/span>","2020\/06\/01","1399\/03\/12"],["25,960","25,930","26,130","26,100","180<\/span>","0.69%<\/span>","2020\/05\/31","1399\/03\/11"],["25,990","25,860","26,010","25,920","40<\/span>","0.15%<\/span>","2020\/05\/30","1399\/03\/10"],["25,880","25,880","25,880","25,880","-<\/span>","-","2020\/05\/28","1399\/03\/08"],["25,720","25,720","25,970","25,880","110<\/span>","0.43%<\/span>","2020\/05\/27","1399\/03\/07"],["26,010","25,630","26,010","25,770","360<\/span>","1.4%<\/span>","2020\/05\/26","1399\/03\/06"],["26,130","26,130","26,130","26,130","40<\/span>","0.15%<\/span>","2020\/05\/23","1399\/03\/03"],["26,170","26,170","26,170","26,170","-<\/span>","-","2020\/05\/21","1399\/03\/01"],["26,450","26,030","26,450","26,170","300<\/span>","1.15%<\/span>","2020\/05\/20","1399\/02\/31"],["26,190","26,190","26,490","26,470","370<\/span>","1.42%<\/span>","2020\/05\/19","1399\/02\/30"],["25,680","25,430","26,220","26,100","450<\/span>","1.75%<\/span>","2020\/05\/18","1399\/02\/29"],["24,690","24,670","26,320","25,650","1060<\/span>","4.31%<\/span>","2020\/05\/17","1399\/02\/28"],["24,590","24,570","24,590","24,590","280<\/span>","1.15%<\/span>","2020\/05\/16","1399\/02\/27"],["24,310","24,310","24,310","24,310","-<\/span>","-","2020\/05\/14","1399\/02\/25"],["24,670","24,310","24,670","24,310","310<\/span>","1.28%<\/span>","2020\/05\/13","1399\/02\/24"],["24,470","24,420","24,740","24,620","180<\/span>","0.74%<\/span>","2020\/05\/12","1399\/02\/23"],["23,970","23,970","24,550","24,440","530<\/span>","2.22%<\/span>","2020\/05\/11","1399\/02\/22"],["23,380","23,350","23,980","23,910","520<\/span>","2.22%<\/span>","2020\/05\/10","1399\/02\/21"],["23,310","23,310","23,400","23,390","383<\/span>","1.66%<\/span>","2020\/05\/09","1399\/02\/20"],["22,534","22,123","23,469","23,007","427<\/span>","1.89%<\/span>","2020\/05\/06","1399\/02\/17"],["22,880","22,530","22,880","22,580","310<\/span>","1.37%<\/span>","2020\/05\/05","1399\/02\/16"],["23,030","22,860","23,090","22,890","120<\/span>","0.52%<\/span>","2020\/05\/04","1399\/02\/15"],["23,010","22,920","23,190","23,010","20<\/span>","0.09%<\/span>","2020\/05\/03","1399\/02\/14"],["22,980","22,900","23,030","23,030","150<\/span>","0.65%<\/span>","2020\/05\/02","1399\/02\/13"],["23,180","23,180","23,180","23,180","-<\/span>","-","2020\/04\/30","1399\/02\/11"],["23,330","23,180","23,420","23,180","140<\/span>","0.6%<\/span>","2020\/04\/29","1399\/02\/10"],["23,090","23,090","23,470","23,320","220<\/span>","0.95%<\/span>","2020\/04\/28","1399\/02\/09"],["23,200","22,960","23,400","23,100","130<\/span>","0.56%<\/span>","2020\/04\/27","1399\/02\/08"],["23,330","23,190","23,330","23,230","30<\/span>","0.13%<\/span>","2020\/04\/26","1399\/02\/07"],["23,260","23,260","23,260","23,260","90<\/span>","0.39%<\/span>","2020\/04\/25","1399\/02\/06"],["23,350","23,350","23,350","23,350","-<\/span>","-","2020\/04\/23","1399\/02\/04"],["23,400","23,350","23,620","23,350","60<\/span>","0.26%<\/span>","2020\/04\/22","1399\/02\/03"],["23,540","23,190","23,650","23,410","130<\/span>","0.56%<\/span>","2020\/04\/21","1399\/02\/02"],["22,350","22,300","23,290","23,280","950<\/span>","4.25%<\/span>","2020\/04\/20","1399\/02\/01"],["22,360","22,320","22,570","22,330","50<\/span>","0.22%<\/span>","2020\/04\/19","1399\/01\/31"],["22,600","22,360","22,600","22,380","780<\/span>","3.49%<\/span>","2020\/04\/18","1399\/01\/30"],["23,160","23,160","23,160","23,160","-<\/span>","-","2020\/04\/16","1399\/01\/28"],["23,210","23,160","23,290","23,160","100<\/span>","0.43%<\/span>","2020\/04\/15","1399\/01\/27"],["23,580","23,210","23,600","23,260","360<\/span>","1.55%<\/span>","2020\/04\/14","1399\/01\/26"],["23,810","23,610","23,840","23,620","210<\/span>","0.89%<\/span>","2020\/04\/13","1399\/01\/25"],["24,110","23,800","24,130","23,830","500<\/span>","2.1%<\/span>","2020\/04\/12","1399\/01\/24"],["24,220","24,220","24,400","24,330","650<\/span>","2.74%<\/span>","2020\/04\/11","1399\/01\/23"],["23,840","23,640","24,000","23,680","-<\/span>","-","2020\/04\/08","1399\/01\/20"],["23,940","23,620","24,050","23,680","310<\/span>","1.31%<\/span>","2020\/04\/07","1399\/01\/19"],["24,220","23,950","24,470","23,990","200<\/span>","0.83%<\/span>","2020\/04\/06","1399\/01\/18"],["24,450","24,150","24,510","24,190","300<\/span>","1.24%<\/span>","2020\/04\/05","1399\/01\/17"],["24,550","24,440","24,560","24,490","400<\/span>","1.66%<\/span>","2020\/04\/04","1399\/01\/16"],["24,090","24,090","24,090","24,090","26<\/span>","0.11%<\/span>","2020\/04\/02","1399\/01\/14"],["24,435","23,882","24,799","24,116","619<\/span>","2.57%<\/span>","2020\/03\/29","1399\/01\/10"],["24,520","24,024","25,177","24,735","550<\/span>","2.27%<\/span>","2020\/03\/28","1399\/01\/09"],["24,413","23,962","24,588","24,185","133<\/span>","0.55%<\/span>","2020\/03\/27","1399\/01\/08"],["24,253","23,879","24,585","24,318","337<\/span>","1.39%<\/span>","2020\/03\/25","1399\/01\/06"],["24,775","24,492","25,002","24,655","50<\/span>","0.2%<\/span>","2020\/03\/24","1399\/01\/05"],["24,676","24,203","24,878","24,605","185<\/span>","0.75%<\/span>","2020\/03\/23","1399\/01\/04"],["24,790","24,790","24,790","24,790","-<\/span>","-","2020\/03\/18","1398\/12\/28"],["25,830","24,770","25,840","24,790","1000<\/span>","4.03%<\/span>","2020\/03\/17","1398\/12\/27"],["25,420","24,740","25,880","25,790","380<\/span>","1.5%<\/span>","2020\/03\/16","1398\/12\/26"],["25,140","24,750","25,620","25,410","290<\/span>","1.15%<\/span>","2020\/03\/15","1398\/12\/25"],["24,810","24,510","25,190","25,120","430<\/span>","1.74%<\/span>","2020\/03\/14","1398\/12\/24"],["24,690","24,690","24,690","24,690","-<\/span>","-","2020\/03\/12","1398\/12\/22"],["24,820","24,590","24,880","24,690","290<\/span>","1.17%<\/span>","2020\/03\/11","1398\/12\/21"],["25,050","24,940","25,220","24,980","300<\/span>","1.2%<\/span>","2020\/03\/10","1398\/12\/20"],["25,470","25,060","25,470","25,280","30<\/span>","0.12%<\/span>","2020\/03\/09","1398\/12\/19"],["25,310","25,310","25,310","25,310","70<\/span>","0.28%<\/span>","2020\/03\/07","1398\/12\/17"],["25,240","25,240","25,240","25,240","-<\/span>","-","2020\/03\/05","1398\/12\/15"],["25,490","24,680","25,510","25,240","230<\/span>","0.91%<\/span>","2020\/03\/04","1398\/12\/14"],["25,050","25,050","25,610","25,470","130<\/span>","0.51%<\/span>","2020\/03\/03","1398\/12\/13"],["25,440","24,680","25,480","25,340","40<\/span>","0.16%<\/span>","2020\/03\/02","1398\/12\/12"],["25,020","25,020","25,420","25,380","450<\/span>","1.81%<\/span>","2020\/03\/01","1398\/12\/11"],["24,270","24,140","24,950","24,930","630<\/span>","2.53%<\/span>","2020\/02\/29","1398\/12\/10"],["25,560","25,560","25,560","25,560","-<\/span>","-","2020\/02\/27","1398\/12\/08"],["25,480","25,420","26,120","25,560","50<\/span>","0.2%<\/span>","2020\/02\/26","1398\/12\/07"],["25,530","25,470","25,920","25,510","90<\/span>","0.35%<\/span>","2020\/02\/25","1398\/12\/06"],["25,680","25,300","26,170","25,600","-<\/span>","-","2020\/02\/24","1398\/12\/05"],["24,950","24,950","25,870","25,600","440<\/span>","1.75%<\/span>","2020\/02\/23","1398\/12\/04"],["25,110","25,020","25,920","25,160","1430<\/span>","6.03%<\/span>","2020\/02\/22","1398\/12\/03"],["23,730","23,730","23,730","23,730","-<\/span>","-","2020\/02\/20","1398\/12\/01"],["23,660","23,660","23,970","23,730","40<\/span>","0.17%<\/span>","2020\/02\/19","1398\/11\/30"],["23,840","23,640","24,030","23,690","180<\/span>","0.76%<\/span>","2020\/02\/18","1398\/11\/29"],["23,500","23,420","23,940","23,870","350<\/span>","1.49%<\/span>","2020\/02\/17","1398\/11\/28"],["23,560","23,380","23,590","23,520","10<\/span>","0.04%<\/span>","2020\/02\/16","1398\/11\/27"],["23,500","23,300","23,580","23,510","220<\/span>","0.94%<\/span>","2020\/02\/15","1398\/11\/26"],["23,290","23,290","23,290","23,290","-<\/span>","-","2020\/02\/13","1398\/11\/24"],["23,420","23,260","23,420","23,290","40<\/span>","0.17%<\/span>","2020\/02\/12","1398\/11\/23"],["23,330","23,330","23,330","23,330","-<\/span>","-","2020\/02\/10","1398\/11\/21"],["23,310","23,240","23,460","23,330","130<\/span>","0.56%<\/span>","2020\/02\/09","1398\/11\/20"],["23,090","23,080","23,270","23,200","270<\/span>","1.18%<\/span>","2020\/02\/08","1398\/11\/19"],["22,930","22,930","22,930","22,930","-<\/span>","-","2020\/02\/06","1398\/11\/17"],["22,930","22,880","22,970","22,930","10<\/span>","0.04%<\/span>","2020\/02\/05","1398\/11\/16"],["22,770","22,770","22,970","22,940","100<\/span>","0.44%<\/span>","2020\/02\/04","1398\/11\/15"],["22,890","22,770","22,990","22,840","10<\/span>","0.04%<\/span>","2020\/02\/03","1398\/11\/14"],["22,740","22,690","22,880","22,830","80<\/span>","0.35%<\/span>","2020\/02\/02","1398\/11\/13"],["22,730","22,600","22,850","22,750","320<\/span>","1.41%<\/span>","2020\/02\/01","1398\/11\/12"],["23,070","23,070","23,070","23,070","140<\/span>","0.61%<\/span>","2020\/01\/30","1398\/11\/10"],["23,210","23,210","23,210","23,210","-<\/span>","-","2020\/01\/28","1398\/11\/08"],["23,030","23,030","23,480","23,210","220<\/span>","0.96%<\/span>","2020\/01\/27","1398\/11\/07"],["23,080","22,950","23,270","22,990","20<\/span>","0.09%<\/span>","2020\/01\/26","1398\/11\/06"],["22,870","22,870","22,990","22,970","31<\/span>","0.14%<\/span>","2020\/01\/25","1398\/11\/05"],["22,868","22,428","23,347","22,939","1<\/span>","-","2020\/01\/22","1398\/11\/02"],["22,700","22,690","23,020","22,880","130<\/span>","0.57%<\/span>","2020\/01\/21","1398\/11\/01"],["22,910","22,730","22,910","22,750","180<\/span>","0.79%<\/span>","2020\/01\/20","1398\/10\/30"],["22,920","22,870","23,010","22,930","20<\/span>","0.09%<\/span>","2020\/01\/19","1398\/10\/29"],["22,930","22,820","23,260","22,950","48<\/span>","0.21%<\/span>","2020\/01\/18","1398\/10\/28"],["23,060","22,719","23,209","22,998","52<\/span>","0.23%<\/span>","2020\/01\/15","1398\/10\/25"],["23,100","23,020","23,280","23,050","70<\/span>","0.3%<\/span>","2020\/01\/14","1398\/10\/24"],["22,890","22,600","23,160","23,120","150<\/span>","0.65%<\/span>","2020\/01\/13","1398\/10\/23"],["22,980","22,910","23,110","22,970","-<\/span>","-","2020\/01\/12","1398\/10\/22"],["22,770","22,750","22,980","22,970","147<\/span>","0.64%<\/span>","2020\/01\/11","1398\/10\/21"],["23,260","22,688","23,522","22,823","87<\/span>","0.38%<\/span>","2020\/01\/08","1398\/10\/18"],["23,480","23,450","23,900","23,520","50<\/span>","0.21%<\/span>","2020\/01\/07","1398\/10\/17"],["23,290","23,270","23,590","23,470","220<\/span>","0.95%<\/span>","2020\/01\/06","1398\/10\/16"],["23,530","23,230","23,560","23,250","170<\/span>","0.73%<\/span>","2020\/01\/05","1398\/10\/15"],["23,010","23,000","23,480","23,420","631<\/span>","2.77%<\/span>","2020\/01\/04","1398\/10\/14"],["22,408","21,964","23,231","22,789","349<\/span>","1.56%<\/span>","2020\/01\/01","1398\/10\/11"],["22,460","22,370","22,530","22,440","50<\/span>","0.22%<\/span>","2019\/12\/31","1398\/10\/10"],["22,240","22,230","22,550","22,490","240<\/span>","1.08%<\/span>","2019\/12\/30","1398\/10\/09"],["22,240","22,190","22,280","22,250","20<\/span>","0.09%<\/span>","2019\/12\/29","1398\/10\/08"],["22,240","22,220","22,300","22,230","24<\/span>","0.11%<\/span>","2019\/12\/28","1398\/10\/07"],["22,289","22,124","22,580","22,254","36<\/span>","0.16%<\/span>","2019\/12\/25","1398\/10\/04"],["22,160","22,110","22,380","22,310","170<\/span>","0.77%<\/span>","2019\/12\/24","1398\/10\/03"],["22,360","22,090","22,490","22,140","90<\/span>","0.41%<\/span>","2019\/12\/23","1398\/10\/02"],["22,330","21,920","22,340","22,230","60<\/span>","0.27%<\/span>","2019\/12\/22","1398\/10\/01"],["22,590","22,090","22,740","22,290","10<\/span>","0.04%<\/span>","2019\/12\/21","1398\/09\/30"],["21,900","21,400","22,500","22,300","300<\/span>","1.36%<\/span>","2019\/12\/18","1398\/09\/27"],["22,220","21,870","22,490","21,930","400<\/span>","1.82%<\/span>","2019\/12\/17","1398\/09\/26"],["21,870","21,870","22,480","22,330","450<\/span>","2.06%<\/span>","2019\/12\/16","1398\/09\/25"],["21,680","21,680","22,070","21,880","120<\/span>","0.55%<\/span>","2019\/12\/15","1398\/09\/24"],["21,950","21,700","21,960","21,760","261<\/span>","1.2%<\/span>","2019\/12\/14","1398\/09\/23"],["22,362","21,816","22,612","22,021","89<\/span>","0.4%<\/span>","2019\/12\/11","1398\/09\/20"],["23,520","22,460","23,560","22,670","840<\/span>","3.71%<\/span>","2019\/12\/10","1398\/09\/19"],["23,860","23,490","24,520","23,510","320<\/span>","1.36%<\/span>","2019\/12\/09","1398\/09\/18"],["23,330","23,280","23,900","23,830","430<\/span>","1.84%<\/span>","2019\/12\/08","1398\/09\/17"],["23,070","23,050","23,500","23,400","547<\/span>","2.39%<\/span>","2019\/12\/07","1398\/09\/16"],["22,571","22,115","23,049","22,853","113<\/span>","0.5%<\/span>","2019\/12\/04","1398\/09\/13"],["22,300","22,300","22,740","22,510","220<\/span>","0.99%<\/span>","2019\/12\/03","1398\/09\/12"],["22,130","22,090","22,420","22,290","140<\/span>","0.63%<\/span>","2019\/12\/02","1398\/09\/11"],["22,350","22,080","22,510","22,150","240<\/span>","1.08%<\/span>","2019\/12\/01","1398\/09\/10"],["22,040","21,840","22,400","22,390","415<\/span>","1.89%<\/span>","2019\/11\/30","1398\/09\/09"],["21,942","21,555","22,163","21,975","45<\/span>","0.21%<\/span>","2019\/11\/27","1398\/09\/06"],["21,450","21,400","21,930","21,870","380<\/span>","1.77%<\/span>","2019\/11\/26","1398\/09\/05"],["21,730","21,410","21,760","21,490","260<\/span>","1.21%<\/span>","2019\/11\/25","1398\/09\/04"],["21,600","21,480","21,900","21,750","200<\/span>","0.93%<\/span>","2019\/11\/24","1398\/09\/03"],["20,960","20,930","21,650","21,550","587<\/span>","2.8%<\/span>","2019\/11\/23","1398\/09\/02"],["20,944","20,661","21,097","20,963","67<\/span>","0.32%<\/span>","2019\/11\/20","1398\/08\/29"],["21,580","20,960","21,700","21,000","520<\/span>","2.48%<\/span>","2019\/11\/19","1398\/08\/28"],["21,520","21,480","21,610","21,520","90<\/span>","0.42%<\/span>","2019\/11\/18","1398\/08\/27"],["21,430","21,430","21,450","21,430","10<\/span>","0.05%<\/span>","2019\/11\/17","1398\/08\/26"],["21,430","21,430","21,450","21,440","610<\/span>","2.93%<\/span>","2019\/11\/16","1398\/08\/25"],["20,610","20,220","21,050","20,830","230<\/span>","1.12%<\/span>","2019\/11\/13","1398\/08\/22"],["20,070","20,040","20,650","20,610","600<\/span>","3%<\/span>","2019\/11\/12","1398\/08\/21"],["20,000","19,950","20,120","20,010","20<\/span>","0.1%<\/span>","2019\/11\/11","1398\/08\/20"],["19,910","19,840","20,060","19,990","50<\/span>","0.25%<\/span>","2019\/11\/10","1398\/08\/19"],["19,910","19,860","19,960","19,940","39<\/span>","0.2%<\/span>","2019\/11\/09","1398\/08\/18"],["19,969","19,701","20,154","19,901","60<\/span>","0.3%<\/span>","2019\/11\/06","1398\/08\/15"],["19,968","19,641","20,129","19,961","21<\/span>","0.11%<\/span>","2019\/11\/04","1398\/08\/13"],["20,030","19,910","20,100","19,920","150<\/span>","0.75%<\/span>","2019\/11\/03","1398\/08\/12"],["19,900","19,900","20,140","20,070","229<\/span>","1.15%<\/span>","2019\/11\/02","1398\/08\/11"],["19,819","19,458","19,940","19,841","51<\/span>","0.26%<\/span>","2019\/10\/30","1398\/08\/08"],["19,746","19,556","20,026","19,744","93<\/span>","0.47%<\/span>","2019\/10\/27","1398\/08\/05"],["19,627","19,352","19,757","19,651","105<\/span>","0.54%<\/span>","2019\/10\/25","1398\/08\/03"],["19,580","19,403","19,801","19,546","6<\/span>","0.03%<\/span>","2019\/10\/23","1398\/08\/01"],["19,740","19,580","19,770","19,770","90<\/span>","0.46%<\/span>","2019\/10\/22","1398\/07\/30"],["19,600","19,520","19,710","19,680","150<\/span>","0.77%<\/span>","2019\/10\/21","1398\/07\/29"],["19,730","19,470","19,750","19,530","257<\/span>","1.32%<\/span>","2019\/10\/20","1398\/07\/28"],["19,588","19,427","19,982","19,787","177<\/span>","0.9%<\/span>","2019\/10\/16","1398\/07\/24"],["19,500","19,480","19,640","19,570","20<\/span>","0.1%<\/span>","2019\/10\/15","1398\/07\/23"],["19,480","19,400","19,660","19,550","190<\/span>","0.98%<\/span>","2019\/10\/14","1398\/07\/22"],["19,440","19,290","19,490","19,360","220<\/span>","1.14%<\/span>","2019\/10\/13","1398\/07\/21"],["19,720","19,560","19,730","19,580","241<\/span>","1.23%<\/span>","2019\/10\/12","1398\/07\/20"],["19,866","19,515","20,022","19,821","59<\/span>","0.3%<\/span>","2019\/10\/09","1398\/07\/17"],["19,940","19,840","20,000","19,900","70<\/span>","0.35%<\/span>","2019\/10\/08","1398\/07\/16"],["19,990","19,840","20,120","19,970","30<\/span>","0.15%<\/span>","2019\/10\/07","1398\/07\/15"],["20,120","19,930","20,210","19,940","370<\/span>","1.86%<\/span>","2019\/10\/06","1398\/07\/14"],["20,390","20,310","20,400","20,310","178<\/span>","0.88%<\/span>","2019\/10\/05","1398\/07\/13"],["20,475","20,356","20,666","20,488","22<\/span>","0.11%<\/span>","2019\/10\/02","1398\/07\/10"],["20,220","20,190","20,430","20,420","120<\/span>","0.59%<\/span>","2019\/10\/01","1398\/07\/09"],["20,680","20,290","20,690","20,300","410<\/span>","2.02%<\/span>","2019\/09\/30","1398\/07\/08"],["20,470","20,470","20,750","20,710","290<\/span>","1.42%<\/span>","2019\/09\/29","1398\/07\/07"],["20,430","20,410","20,430","20,420","7<\/span>","0.03%<\/span>","2019\/09\/28","1398\/07\/06"],["20,351","20,110","20,690","20,413","3<\/span>","0.01%<\/span>","2019\/09\/25","1398\/07\/03"],["20,260","20,210","20,330","20,290","10<\/span>","0.05%<\/span>","2019\/09\/24","1398\/07\/02"],["20,240","20,210","20,390","20,300","200<\/span>","1%<\/span>","2019\/09\/23","1398\/07\/01"],["20,180","20,030","20,190","20,100","10<\/span>","0.05%<\/span>","2019\/09\/22","1398\/06\/31"],["20,270","20,030","20,270","20,090","340<\/span>","1.69%<\/span>","2019\/09\/21","1398\/06\/30"],["20,405","20,296","20,736","20,430","-<\/span>","-","2019\/09\/18","1398\/06\/27"],["20,340","20,330","20,650","20,550","170<\/span>","0.83%<\/span>","2019\/09\/17","1398\/06\/26"],["20,190","20,180","20,450","20,380","130<\/span>","0.64%<\/span>","2019\/09\/16","1398\/06\/25"],["19,880","19,840","20,330","20,250","250<\/span>","1.25%<\/span>","2019\/09\/15","1398\/06\/24"],["20,070","19,980","20,110","20,000","208<\/span>","1.04%<\/span>","2019\/09\/14","1398\/06\/23"],["20,542","19,900","20,745","20,208","382<\/span>","1.89%<\/span>","2019\/09\/11","1398\/06\/20"],["20,525","20,098","20,953","20,581","99<\/span>","0.48%<\/span>","2019\/09\/07","1398\/06\/16"],["20,415","20,041","20,654","20,476","66<\/span>","0.32%<\/span>","2019\/09\/04","1398\/06\/13"],["20,240","20,100","20,530","20,370","210<\/span>","1.04%<\/span>","2019\/09\/03","1398\/06\/12"],["19,880","19,750","20,310","20,160","340<\/span>","1.72%<\/span>","2019\/09\/02","1398\/06\/11"],["19,770","19,570","19,870","19,820","40<\/span>","0.2%<\/span>","2019\/09\/01","1398\/06\/10"],["20,230","19,680","20,250","19,780","358<\/span>","1.81%<\/span>","2019\/08\/31","1398\/06\/09"],["19,693","19,450","20,552","20,138","398<\/span>","2.02%<\/span>","2019\/08\/28","1398\/06\/06"],["19,260","19,190","19,840","19,710","470<\/span>","2.44%<\/span>","2019\/08\/27","1398\/06\/05"],["19,040","19,000","19,400","19,240","70<\/span>","0.37%<\/span>","2019\/08\/26","1398\/06\/04"],["19,460","19,110","19,730","19,170","470<\/span>","2.45%<\/span>","2019\/08\/25","1398\/06\/03"],["20,130","19,550","20,130","19,640","510<\/span>","2.6%<\/span>","2019\/08\/24","1398\/06\/02"],["20,319","19,795","20,707","20,150","320<\/span>","1.59%<\/span>","2019\/08\/21","1398\/05\/30"],["20,740","20,270","21,100","20,560","140<\/span>","0.68%<\/span>","2019\/08\/18","1398\/05\/27"],["21,190","21,000","21,240","21,010","138<\/span>","0.66%<\/span>","2019\/08\/17","1398\/05\/26"],["20,986","20,662","21,585","21,148","188<\/span>","0.9%<\/span>","2019\/08\/14","1398\/05\/23"],["20,890","20,740","20,950","20,800","120<\/span>","0.58%<\/span>","2019\/08\/13","1398\/05\/22"],["21,080","20,660","21,440","20,920","380<\/span>","1.82%<\/span>","2019\/08\/10","1398\/05\/19"],["21,751","21,150","22,099","21,503","217<\/span>","1.01%<\/span>","2019\/08\/07","1398\/05\/16"],["21,710","21,680","21,920","21,830","210<\/span>","0.97%<\/span>","2019\/08\/06","1398\/05\/15"],["21,680","21,470","21,730","21,620","-<\/span>","-","2019\/08\/05","1398\/05\/14"],["21,470","21,470","21,760","21,620","140<\/span>","0.65%<\/span>","2019\/08\/04","1398\/05\/13"],["21,500","21,290","21,510","21,480","62<\/span>","0.29%<\/span>","2019\/08\/03","1398\/05\/12"],["21,569","21,341","21,980","21,542","128<\/span>","0.59%<\/span>","2019\/07\/31","1398\/05\/09"],["21,620","21,380","21,710","21,470","180<\/span>","0.84%<\/span>","2019\/07\/30","1398\/05\/08"],["21,700","21,450","21,770","21,650","10<\/span>","0.05%<\/span>","2019\/07\/29","1398\/05\/07"],["21,330","21,300","21,710","21,660","410<\/span>","1.93%<\/span>","2019\/07\/28","1398\/05\/06"],["21,690","21,170","21,760","21,250","439<\/span>","2.07%<\/span>","2019\/07\/27","1398\/05\/05"],["21,027","20,650","21,923","21,689","929<\/span>","4.47%<\/span>","2019\/07\/24","1398\/05\/02"],["21,960","21,040","21,960","21,100","890<\/span>","4.22%<\/span>","2019\/07\/23","1398\/05\/01"],["21,660","21,660","22,350","21,990","290<\/span>","1.34%<\/span>","2019\/07\/22","1398\/04\/31"],["21,590","21,330","21,810","21,700","120<\/span>","0.56%<\/span>","2019\/07\/21","1398\/04\/30"],["21,220","21,220","21,790","21,580","541<\/span>","2.57%<\/span>","2019\/07\/20","1398\/04\/29"],["20,915","20,676","21,339","21,039","109<\/span>","0.52%<\/span>","2019\/07\/17","1398\/04\/26"],["20,810","19,690","21,030","20,770","20<\/span>","0.1%<\/span>","2019\/07\/16","1398\/04\/25"],["21,210","20,790","21,270","20,790","450<\/span>","2.16%<\/span>","2019\/07\/15","1398\/04\/24"],["21,830","21,160","21,870","21,240","600<\/span>","2.82%<\/span>","2019\/07\/14","1398\/04\/23"],["22,090","21,710","22,120","21,840","688<\/span>","3.15%<\/span>","2019\/07\/13","1398\/04\/22"],["22,726","22,318","22,910","22,528","362<\/span>","1.61%<\/span>","2019\/07\/10","1398\/04\/19"],["22,640","22,530","22,790","22,700","10<\/span>","0.04%<\/span>","2019\/07\/09","1398\/04\/18"],["22,490","22,480","22,810","22,690","170<\/span>","0.75%<\/span>","2019\/07\/08","1398\/04\/17"],["22,770","22,480","22,770","22,520","690<\/span>","3.06%<\/span>","2019\/07\/07","1398\/04\/16"],["23,540","23,170","23,540","23,210","207<\/span>","0.89%<\/span>","2019\/07\/06","1398\/04\/15"],["23,183","22,863","23,566","23,417","57<\/span>","0.24%<\/span>","2019\/07\/03","1398\/04\/12"],["22,940","22,900","23,160","23,050","170<\/span>","0.74%<\/span>","2019\/07\/02","1398\/04\/11"],["23,060","22,740","23,060","22,880","240<\/span>","1.05%<\/span>","2019\/07\/01","1398\/04\/10"],["22,740","22,470","23,150","23,120","278<\/span>","1.22%<\/span>","2019\/06\/30","1398\/04\/09"],["22,889","22,526","23,252","22,842","48<\/span>","0.21%<\/span>","2019\/06\/26","1398\/04\/05"],["22,750","22,750","23,170","22,930","10<\/span>","0.04%<\/span>","2019\/06\/25","1398\/04\/04"],["23,060","22,700","23,130","22,940","130<\/span>","0.57%<\/span>","2019\/06\/24","1398\/04\/03"],["23,210","23,010","23,620","23,070","60<\/span>","0.26%<\/span>","2019\/06\/23","1398\/04\/02"],["22,670","22,630","23,060","23,010","361<\/span>","1.57%<\/span>","2019\/06\/22","1398\/04\/01"],["23,151","22,903","23,621","23,371","179<\/span>","0.77%<\/span>","2019\/06\/19","1398\/03\/29"],["22,600","22,460","23,070","22,980","250<\/span>","1.1%<\/span>","2019\/06\/18","1398\/03\/28"],["23,070","22,660","23,070","22,730","270<\/span>","1.19%<\/span>","2019\/06\/17","1398\/03\/27"],["23,320","22,960","23,340","23,000","360<\/span>","1.57%<\/span>","2019\/06\/16","1398\/03\/26"],["23,090","23,070","23,430","23,360","614<\/span>","2.7%<\/span>","2019\/06\/15","1398\/03\/25"],["22,589","22,399","23,121","22,746","6<\/span>","0.03%<\/span>","2019\/06\/12","1398\/03\/22"],["22,530","22,420","22,910","22,760","360<\/span>","1.61%<\/span>","2019\/06\/11","1398\/03\/21"],["22,700","22,340","22,990","22,400","360<\/span>","1.61%<\/span>","2019\/06\/10","1398\/03\/20"],["21,800","21,750","22,780","22,760","980<\/span>","4.5%<\/span>","2019\/06\/09","1398\/03\/19"],["22,650","21,720","22,660","21,780","855<\/span>","3.93%<\/span>","2019\/06\/08","1398\/03\/18"],["22,968","22,295","23,275","22,635","5<\/span>","0.02%<\/span>","2019\/06\/02","1398\/03\/12"],["23,490","22,990","23,510","23,120","164<\/span>","0.71%<\/span>","2019\/06\/01","1398\/03\/11"],["22,960","22,546","23,747","23,284","24<\/span>","0.1%<\/span>","2019\/05\/29","1398\/03\/08"],["22,690","21,680","22,700","22,540","551<\/span>","2.44%<\/span>","2019\/05\/28","1398\/03\/07"],["23,373","22,677","23,613","23,091","269<\/span>","1.16%<\/span>","2019\/05\/25","1398\/03\/04"],["23,407","22,897","23,699","23,166","36<\/span>","0.16%<\/span>","2019\/05\/22","1398\/03\/01"],["23,480","23,470","23,750","23,750","220<\/span>","0.93%<\/span>","2019\/05\/21","1398\/02\/31"],["23,290","22,710","23,600","23,530","170<\/span>","0.73%<\/span>","2019\/05\/20","1398\/02\/30"],["23,640","22,770","23,720","23,360","320<\/span>","1.37%<\/span>","2019\/05\/19","1398\/02\/29"],["24,090","23,670","24,350","23,680","605<\/span>","2.55%<\/span>","2019\/05\/18","1398\/02\/28"],["24,433","23,835","24,564","24,285","95<\/span>","0.39%<\/span>","2019\/05\/15","1398\/02\/25"],["25,030","24,400","25,150","24,730","520<\/span>","2.1%<\/span>","2019\/05\/14","1398\/02\/24"],["24,630","24,610","25,330","25,250","510<\/span>","2.06%<\/span>","2019\/05\/13","1398\/02\/23"],["24,590","24,460","24,900","24,740","20<\/span>","0.08%<\/span>","2019\/05\/12","1398\/02\/22"],["25,270","24,670","25,270","24,760","500<\/span>","2.02%<\/span>","2019\/05\/11","1398\/02\/21"],["25,893","24,838","26,198","25,260","210<\/span>","0.84%<\/span>","2019\/05\/08","1398\/02\/18"],["24,730","24,650","24,950","24,950","110<\/span>","0.44%<\/span>","2019\/05\/07","1398\/02\/17"],["24,810","24,620","25,140","25,060","150<\/span>","0.6%<\/span>","2019\/05\/06","1398\/02\/16"],["24,660","24,560","25,000","24,910","190<\/span>","0.77%<\/span>","2019\/05\/05","1398\/02\/15"],["24,900","24,710","25,580","24,720","104<\/span>","0.42%<\/span>","2019\/05\/04","1398\/02\/14"],["24,452","24,178","25,243","24,824","354<\/span>","1.45%<\/span>","2019\/05\/01","1398\/02\/11"],["24,020","23,970","24,440","24,380","470<\/span>","1.97%<\/span>","2019\/04\/30","1398\/02\/10"],["24,080","23,830","24,140","23,910","240<\/span>","1%<\/span>","2019\/04\/29","1398\/02\/09"],["24,000","23,950","24,280","24,150","30<\/span>","0.12%<\/span>","2019\/04\/28","1398\/02\/08"],["24,110","24,090","24,130","24,120","330<\/span>","1.39%<\/span>","2019\/04\/27","1398\/02\/07"],["23,696","23,553","23,985","23,790","-<\/span>","-","2019\/04\/24","1398\/02\/04"],["23,770","23,660","23,870","23,810","50<\/span>","0.21%<\/span>","2019\/04\/23","1398\/02\/03"],["23,960","23,840","24,040","23,860","308<\/span>","1.31%<\/span>","2019\/04\/22","1398\/02\/02"],["23,222","22,741","23,869","23,552","257<\/span>","1.1%<\/span>","2019\/04\/19","1398\/01\/30"],["23,300","23,094","23,707","23,295","125<\/span>","0.54%<\/span>","2019\/04\/17","1398\/01\/28"],["23,220","23,210","23,530","23,400","30<\/span>","0.13%<\/span>","2019\/04\/16","1398\/01\/27"],["23,590","23,140","23,660","23,370","200<\/span>","0.86%<\/span>","2019\/04\/15","1398\/01\/26"],["23,570","23,140","23,730","23,570","250<\/span>","1.07%<\/span>","2019\/04\/14","1398\/01\/25"],["23,400","23,300","23,410","23,320","652<\/span>","2.8%<\/span>","2019\/04\/13","1398\/01\/24"],["24,011","23,574","24,231","23,972","58<\/span>","0.24%<\/span>","2019\/04\/10","1398\/01\/21"],["24,690","24,140","24,900","24,160","750<\/span>","3.1%<\/span>","2019\/04\/09","1398\/01\/20"],["25,060","24,190","25,170","24,910","860<\/span>","3.58%<\/span>","2019\/04\/08","1398\/01\/19"],["24,280","23,810","24,400","24,050","260<\/span>","1.09%<\/span>","2019\/04\/07","1398\/01\/18"],["23,450","23,440","24,520","23,790","383<\/span>","1.64%<\/span>","2019\/04\/06","1398\/01\/17"],["23,403","23,241","23,807","23,407","107<\/span>","0.46%<\/span>","2019\/04\/03","1398\/01\/14"],["23,606","23,365","23,735","23,514","306<\/span>","1.3%<\/span>","2019\/03\/30","1398\/01\/10"],["23,746","23,385","23,928","23,698","82<\/span>","0.35%<\/span>","2019\/03\/27","1398\/01\/07"],["24,320","23,740","24,320","23,920","610<\/span>","2.62%<\/span>","2019\/03\/26","1398\/01\/06"],["23,160","23,160","23,730","23,310","151<\/span>","0.65%<\/span>","2019\/03\/25","1398\/01\/05"],["22,826","22,346","23,688","23,461","79<\/span>","0.34%<\/span>","2019\/03\/18","1397\/12\/27"],["23,620","23,550","23,680","23,610","60<\/span>","0.25%<\/span>","2019\/03\/17","1397\/12\/26"],["23,870","23,660","23,870","23,670","229<\/span>","0.97%<\/span>","2019\/03\/16","1397\/12\/25"],["24,086","23,428","24,259","23,899","51<\/span>","0.21%<\/span>","2019\/03\/13","1397\/12\/22"],["23,560","23,480","23,600","23,530","20<\/span>","0.08%<\/span>","2019\/03\/12","1397\/12\/21"],["23,680","23,510","23,750","23,550","140<\/span>","0.59%<\/span>","2019\/03\/11","1397\/12\/20"],["23,770","23,670","23,980","23,690","300<\/span>","1.27%<\/span>","2019\/03\/10","1397\/12\/19"],["24,180","23,960","24,180","23,990","10<\/span>","0.04%<\/span>","2019\/03\/09","1397\/12\/18"],["24,000","23,600","24,400","24,000","-<\/span>","-","2019\/03\/06","1397\/12\/15"],["24,570","23,380","24,730","24,250","860<\/span>","3.68%<\/span>","2019\/03\/05","1397\/12\/14"],["23,420","23,360","23,630","23,390","230<\/span>","0.98%<\/span>","2019\/03\/04","1397\/12\/13"],["23,990","23,530","24,230","23,620","590<\/span>","2.5%<\/span>","2019\/03\/03","1397\/12\/12"],["24,770","24,170","24,770","24,210","757<\/span>","3.13%<\/span>","2019\/03\/02","1397\/12\/11"],["24,887","24,396","25,091","24,967","127<\/span>","0.51%<\/span>","2019\/02\/27","1397\/12\/08"],["25,080","24,910","25,150","24,940","120<\/span>","0.48%<\/span>","2019\/02\/26","1397\/12\/07"],["25,150","25,060","25,250","25,060","310<\/span>","1.24%<\/span>","2019\/02\/25","1397\/12\/06"],["25,500","25,310","25,690","25,370","330<\/span>","1.3%<\/span>","2019\/02\/24","1397\/12\/05"],["25,700","25,700","25,700","25,700","1922<\/span>","8.08%<\/span>","2019\/02\/23","1397\/12\/04"],["24,494","23,349","24,937","23,778","742<\/span>","3.12%<\/span>","2019\/02\/20","1397\/12\/01"],["24,580","23,230","24,580","24,540","370<\/span>","1.53%<\/span>","2019\/02\/19","1397\/11\/30"],["24,120","24,030","24,190","24,170","160<\/span>","0.66%<\/span>","2019\/02\/18","1397\/11\/29"],["23,840","23,370","24,410","24,330","890<\/span>","3.8%<\/span>","2019\/02\/17","1397\/11\/28"],["23,250","21,350","23,460","23,440","622<\/span>","2.73%<\/span>","2019\/02\/16","1397\/11\/27"],["22,470","22,193","23,034","22,818","458<\/span>","2.05%<\/span>","2019\/02\/13","1397\/11\/24"],["22,760","22,620","22,770","22,690","150<\/span>","0.67%<\/span>","2019\/02\/12","1397\/11\/23"],["22,277","22,029","22,686","22,540","359<\/span>","1.62%<\/span>","2019\/02\/09","1397\/11\/20"],["22,281","21,821","22,423","22,181","31<\/span>","0.14%<\/span>","2019\/02\/06","1397\/11\/17"],["22,730","22,600","22,790","22,720","180<\/span>","0.8%<\/span>","2019\/02\/05","1397\/11\/16"],["22,730","22,540","22,850","22,540","220<\/span>","0.99%<\/span>","2019\/02\/04","1397\/11\/15"],["21,890","21,880","22,380","22,320","1200<\/span>","5.68%<\/span>","2019\/02\/03","1397\/11\/14"],["21,120","21,060","21,120","21,120","1311<\/span>","6.21%<\/span>","2019\/02\/02","1397\/11\/13"],["22,197","22,066","22,794","22,431","329<\/span>","1.47%<\/span>","2019\/01\/30","1397\/11\/10"],["22,490","22,460","22,730","22,640","350<\/span>","1.57%<\/span>","2019\/01\/29","1397\/11\/09"],["22,260","22,010","22,350","22,290","150<\/span>","0.68%<\/span>","2019\/01\/28","1397\/11\/08"],["22,500","22,120","22,520","22,140","250<\/span>","1.13%<\/span>","2019\/01\/27","1397\/11\/07"],["22,380","22,360","22,400","22,390","369<\/span>","1.68%<\/span>","2019\/01\/26","1397\/11\/06"],["21,857","21,472","22,406","22,021","231<\/span>","1.06%<\/span>","2019\/01\/23","1397\/11\/03"],["21,630","21,610","21,800","21,760","50<\/span>","0.23%<\/span>","2019\/01\/22","1397\/11\/02"],["21,770","21,720","21,820","21,810","10<\/span>","0.05%<\/span>","2019\/01\/21","1397\/11\/01"],["21,820","21,730","21,870","21,800","310<\/span>","1.44%<\/span>","2019\/01\/20","1397\/10\/30"],["21,470","21,450","21,490","21,490","79<\/span>","0.37%<\/span>","2019\/01\/19","1397\/10\/29"],["21,461","21,012","21,737","21,569","21<\/span>","0.1%<\/span>","2019\/01\/16","1397\/10\/26"],["21,180","21,120","21,400","21,380","710<\/span>","3.43%<\/span>","2019\/01\/15","1397\/10\/25"],["20,610","20,580","20,750","20,670","650<\/span>","3.25%<\/span>","2019\/01\/14","1397\/10\/24"],["19,960","19,890","20,050","20,020","880<\/span>","4.4%<\/span>","2019\/01\/13","1397\/10\/23"],["21,270","20,900","21,640","20,900","369<\/span>","1.8%<\/span>","2019\/01\/12","1397\/10\/22"],["20,336","20,122","20,767","20,531","491<\/span>","2.45%<\/span>","2019\/01\/09","1397\/10\/19"],["19,840","19,640","19,980","19,840","30<\/span>","0.15%<\/span>","2019\/01\/08","1397\/10\/18"],["20,120","19,810","20,180","19,870","30<\/span>","0.15%<\/span>","2019\/01\/07","1397\/10\/17"],["19,970","19,830","20,060","19,840","-<\/span>","-","2019\/01\/06","1397\/10\/16"],["19,830","19,730","19,860","19,840","199<\/span>","1.01%<\/span>","2019\/01\/05","1397\/10\/15"],["19,691","19,291","19,876","19,641","321<\/span>","1.66%<\/span>","2019\/01\/02","1397\/10\/12"],["19,790","19,370","19,820","19,430","490<\/span>","2.52%<\/span>","2019\/01\/01","1397\/10\/11"],["20,240","19,920","20,240","19,920","510<\/span>","2.56%<\/span>","2018\/12\/31","1397\/10\/10"],["20,460","19,380","20,480","20,430","100<\/span>","0.49%<\/span>","2018\/12\/30","1397\/10\/09"],["20,140","19,570","20,520","20,330","680<\/span>","3.46%<\/span>","2018\/12\/29","1397\/10\/08"],["20,059","19,492","20,273","19,650","690<\/span>","3.51%<\/span>","2018\/12\/26","1397\/10\/05"],["19,860","19,860","22,340","21,190","1380<\/span>","6.97%<\/span>","2018\/12\/25","1397\/10\/04"],["19,070","19,070","19,870","19,810","720<\/span>","3.77%<\/span>","2018\/12\/24","1397\/10\/03"],["18,870","18,870","19,120","19,090","27<\/span>","0.14%<\/span>","2018\/12\/23","1397\/10\/02"],["18,842","18,450","19,251","19,063","211<\/span>","1.12%<\/span>","2018\/12\/21","1397\/09\/30"],["18,801","18,428","19,023","18,852","108<\/span>","0.57%<\/span>","2018\/12\/19","1397\/09\/28"],["18,700","18,700","19,120","18,960","380<\/span>","2.05%<\/span>","2018\/12\/18","1397\/09\/27"],["18,490","18,480","18,640","18,580","80<\/span>","0.43%<\/span>","2018\/12\/17","1397\/09\/26"],["18,460","18,430","18,570","18,500","70<\/span>","0.38%<\/span>","2018\/12\/16","1397\/09\/25"],["18,650","18,110","18,660","18,570","330<\/span>","1.78%<\/span>","2018\/12\/15","1397\/09\/24"],["18,800","18,600","19,000","18,900","100<\/span>","0.53%<\/span>","2018\/12\/12","1397\/09\/21"],["20,330","17,580","20,340","18,240","2080<\/span>","11.4%<\/span>","2018\/12\/11","1397\/09\/20"],["20,260","20,220","20,330","20,320","130<\/span>","0.64%<\/span>","2018\/12\/10","1397\/09\/19"],["21,240","20,140","21,260","20,190","1060<\/span>","5.25%<\/span>","2018\/12\/09","1397\/09\/18"],["21,720","21,200","21,720","21,250","329<\/span>","1.55%<\/span>","2018\/12\/08","1397\/09\/17"],["21,218","20,870","22,025","21,579","469<\/span>","2.22%<\/span>","2018\/12\/05","1397\/09\/14"],["20,910","20,890","21,370","21,370","250<\/span>","1.18%<\/span>","2018\/12\/04","1397\/09\/13"],["21,760","20,830","21,900","21,120","850<\/span>","4.02%<\/span>","2018\/12\/03","1397\/09\/12"],["23,240","21,850","23,290","21,970","1300<\/span>","5.92%<\/span>","2018\/12\/02","1397\/09\/11"],["22,670","22,670","23,270","23,270","24<\/span>","0.1%<\/span>","2018\/12\/01","1397\/09\/10"],["23,989","23,105","24,394","23,294","1176<\/span>","5.05%<\/span>","2018\/11\/28","1397\/09\/07"],["24,159","23,675","24,724","24,470","1171<\/span>","5.03%<\/span>","2018\/11\/27","1397\/09\/06"],["22,721","22,252","23,466","23,299","376<\/span>","1.61%<\/span>","2018\/11\/26","1397\/09\/05"],["23,437","22,984","23,831","23,675","822<\/span>","3.47%<\/span>","2018\/11\/25","1397\/09\/04"],["22,980","22,855","24,967","24,497","835<\/span>","3.53%<\/span>","2018\/11\/23","1397\/09\/02"],["23,762","23,482","23,923","23,662","238<\/span>","1.01%<\/span>","2018\/11\/21","1397\/08\/30"],["23,704","23,490","24,356","23,900","280<\/span>","1.19%<\/span>","2018\/11\/20","1397\/08\/29"],["24,168","23,407","24,332","23,620","416<\/span>","1.76%<\/span>","2018\/11\/19","1397\/08\/28"],["23,385","23,251","24,374","24,036","620<\/span>","2.65%<\/span>","2018\/11\/18","1397\/08\/27"],["23,540","23,158","23,980","23,416","137<\/span>","0.59%<\/span>","2018\/11\/17","1397\/08\/26"],["23,344","23,153","23,766","23,279","659<\/span>","2.83%<\/span>","2018\/11\/16","1397\/08\/25"],["23,332","22,905","24,306","23,938","348<\/span>","1.48%<\/span>","2018\/11\/14","1397\/08\/23"],["22,943","22,557","23,755","23,590","170<\/span>","0.73%<\/span>","2018\/11\/13","1397\/08\/22"],["23,717","23,087","24,056","23,420","833<\/span>","3.56%<\/span>","2018\/11\/12","1397\/08\/21"],["23,856","23,531","24,670","24,253","138<\/span>","0.57%<\/span>","2018\/11\/11","1397\/08\/20"],["23,169","23,032","24,725","24,391","60<\/span>","0.25%<\/span>","2018\/11\/10","1397\/08\/19"],["24,189","24,026","24,614","24,451","294<\/span>","1.22%<\/span>","2018\/11\/09","1397\/08\/18"],["23,382","22,923","24,422","24,157","241<\/span>","1.01%<\/span>","2018\/11\/05","1397\/08\/14"],["23,936","23,691","24,247","23,916","464<\/span>","1.94%<\/span>","2018\/11\/04","1397\/08\/13"],["23,617","23,340","24,891","24,380","852<\/span>","3.62%<\/span>","2018\/11\/03","1397\/08\/12"],["23,149","22,764","23,692","23,528","234<\/span>","0.99%<\/span>","2018\/11\/02","1397\/08\/11"],["23,195","22,849","23,921","23,762","40<\/span>","0.17%<\/span>","2018\/10\/31","1397\/08\/09"],["22,733","22,494","23,897","23,722","16<\/span>","0.07%<\/span>","2018\/10\/30","1397\/08\/08"],["23,771","23,231","24,046","23,706","262<\/span>","1.11%<\/span>","2018\/10\/28","1397\/08\/06"],["22,941","22,498","24,317","23,968","432<\/span>","1.8%<\/span>","2018\/10\/27","1397\/08\/05"],["23,729","23,368","24,868","24,400","911<\/span>","3.88%<\/span>","2018\/10\/26","1397\/08\/04"],["23,949","23,005","24,111","23,489","146<\/span>","0.63%<\/span>","2018\/10\/24","1397\/08\/02"],["23,986","22,913","24,345","23,343","1044<\/span>","4.47%<\/span>","2018\/10\/23","1397\/08\/01"],["23,418","23,132","24,864","24,387","25<\/span>","0.1%<\/span>","2018\/10\/22","1397\/07\/30"],["23,896","23,723","24,559","24,362","617<\/span>","2.6%<\/span>","2018\/10\/21","1397\/07\/29"],["23,902","23,559","24,107","23,745","127<\/span>","0.54%<\/span>","2018\/10\/20","1397\/07\/28"],["23,341","22,986","24,106","23,618","835<\/span>","3.54%<\/span>","2018\/10\/19","1397\/07\/27"],["22,861","22,490","24,653","24,453","15<\/span>","0.06%<\/span>","2018\/10\/17","1397\/07\/25"],["22,818","22,473","24,763","24,438","656<\/span>","2.76%<\/span>","2018\/10\/16","1397\/07\/24"],["22,988","22,804","23,915","23,782","636<\/span>","2.67%<\/span>","2018\/10\/15","1397\/07\/23"],["23,515","23,138","24,886","24,418","77<\/span>","0.32%<\/span>","2018\/10\/14","1397\/07\/22"],["22,926","22,488","24,906","24,495","359<\/span>","1.49%<\/span>","2018\/10\/13","1397\/07\/21"],["23,715","23,311","24,457","24,136","669<\/span>","2.85%<\/span>","2018\/10\/12","1397\/07\/20"],["22,957","22,727","23,713","23,467","144<\/span>","0.61%<\/span>","2018\/10\/10","1397\/07\/18"],["23,688","23,115","24,055","23,611","909<\/span>","3.85%<\/span>","2018\/10\/09","1397\/07\/17"],["22,390","22,390","25,270","24,270","1990<\/span>","8.93%<\/span>","2018\/10\/08","1397\/07\/16"],["21,090","20,980","22,350","22,280","1080<\/span>","5.09%<\/span>","2018\/10\/07","1397\/07\/15"],["23,350","20,490","23,350","21,200","489<\/span>","2.31%<\/span>","2018\/10\/06","1397\/07\/14"],["22,156","21,318","22,317","21,689","246<\/span>","1.13%<\/span>","2018\/10\/03","1397\/07\/11"],["23,270","21,739","23,444","21,935","215<\/span>","0.98%<\/span>","2018\/10\/02","1397\/07\/10"],["26,256","25,072","26,544","25,514","136<\/span>","0.53%<\/span>","2018\/10\/01","1397\/07\/09"],["28,310","24,370","28,970","25,650","2570<\/span>","10.02%<\/span>","2018\/09\/30","1397\/07\/08"],["28,550","27,900","28,870","28,220","680<\/span>","2.41%<\/span>","2018\/09\/29","1397\/07\/07"],["29,000","28,300","29,220","28,900","400<\/span>","1.38%<\/span>","2018\/09\/26","1397\/07\/04"],["27,620","26,390","31,660","30,700","3770<\/span>","14%<\/span>","2018\/09\/25","1397\/07\/03"],["25,320","24,660","27,110","26,930","1600<\/span>","6.32%<\/span>","2018\/09\/24","1397\/07\/02"],["23,720","23,630","25,610","25,330","1560<\/span>","6.56%<\/span>","2018\/09\/23","1397\/07\/01"],["22,880","22,420","24,450","23,770","756<\/span>","3.28%<\/span>","2018\/09\/22","1397\/06\/31"],["22,712","22,446","23,142","23,014","6<\/span>","0.03%<\/span>","2018\/09\/17","1397\/06\/26"],["23,100","22,400","23,130","22,880","330<\/span>","1.44%<\/span>","2018\/09\/16","1397\/06\/25"],["22,590","22,590","24,000","23,210","629<\/span>","2.79%<\/span>","2018\/09\/15","1397\/06\/24"],["21,819","21,620","22,824","22,581","9<\/span>","0.04%<\/span>","2018\/09\/12","1397\/06\/21"],["21,040","20,860","21,680","21,580","510<\/span>","2.42%<\/span>","2018\/09\/11","1397\/06\/20"],["21,470","20,980","22,660","21,070","430<\/span>","2.04%<\/span>","2018\/09\/10","1397\/06\/19"],["20,300","20,070","21,550","21,500","1180<\/span>","5.81%<\/span>","2018\/09\/09","1397\/06\/18"],["20,050","18,910","20,380","20,320","234<\/span>","1.15%<\/span>","2018\/09\/08","1397\/06\/17"],["20,984","20,305","21,307","20,554","26<\/span>","0.13%<\/span>","2018\/09\/05","1397\/06\/14"],["20,490","20,450","22,530","20,810","310<\/span>","1.51%<\/span>","2018\/09\/04","1397\/06\/13"],["19,500","19,330","20,880","20,500","1170<\/span>","6.05%<\/span>","2018\/09\/03","1397\/06\/12"],["18,230","17,860","20,500","19,330","1010<\/span>","5.51%<\/span>","2018\/09\/02","1397\/06\/11"],["17,140","15,930","18,660","18,320","1830<\/span>","11.1%<\/span>","2018\/09\/01","1397\/06\/10"],["16,850","16,230","17,020","16,490","600<\/span>","3.64%<\/span>","2018\/08\/29","1397\/06\/07"],["17,610","16,440","17,640","17,090","450<\/span>","2.63%<\/span>","2018\/08\/28","1397\/06\/06"],["17,480","16,900","17,820","17,540","80<\/span>","0.46%<\/span>","2018\/08\/27","1397\/06\/05"],["17,560","17,100","17,640","17,460","130<\/span>","0.74%<\/span>","2018\/08\/26","1397\/06\/04"],["17,520","17,420","17,760","17,590","398<\/span>","2.32%<\/span>","2018\/08\/25","1397\/06\/03"],["17,219","17,042","17,537","17,192","318<\/span>","1.85%<\/span>","2018\/08\/22","1397\/05\/31"],["17,400","17,360","17,610","17,510","70<\/span>","0.4%<\/span>","2018\/08\/21","1397\/05\/30"],["17,150","17,030","17,570","17,440","80<\/span>","0.46%<\/span>","2018\/08\/20","1397\/05\/29"],["17,140","17,140","17,590","17,360","170<\/span>","0.99%<\/span>","2018\/08\/19","1397\/05\/28"],["17,150","17,000","17,530","17,190","1080<\/span>","6.28%<\/span>","2018\/08\/18","1397\/05\/27"],["17,792","17,528","18,492","18,270","320<\/span>","1.75%<\/span>","2018\/08\/15","1397\/05\/24"],["16,570","16,500","17,890","17,410","1100<\/span>","6.74%<\/span>","2018\/08\/14","1397\/05\/23"],["15,510","15,360","16,650","16,310","1120<\/span>","7.37%<\/span>","2018\/08\/13","1397\/05\/22"],["15,700","14,710","15,700","15,190","650<\/span>","4.28%<\/span>","2018\/08\/12","1397\/05\/21"],["16,380","15,310","16,630","15,840","2745<\/span>","17.33%<\/span>","2018\/08\/11","1397\/05\/20"],["17,370","17,248","18,703","18,585","285<\/span>","1.53%<\/span>","2018\/08\/08","1397\/05\/17"],["17,020","16,970","20,210","19,320","2200<\/span>","12.85%<\/span>","2018\/08\/07","1397\/05\/16"],["18,230","15,620","18,740","17,120","1400<\/span>","8.18%<\/span>","2018\/08\/06","1397\/05\/15"],["19,220","17,960","19,470","18,520","790<\/span>","4.27%<\/span>","2018\/08\/05","1397\/05\/14"],["19,970","18,690","20,000","19,310","2331<\/span>","12.07%<\/span>","2018\/08\/04","1397\/05\/13"],["21,002","20,560","21,972","21,641","569<\/span>","2.63%<\/span>","2018\/08\/01","1397\/05\/10"],["21,110","20,530","22,730","21,280","200<\/span>","0.94%<\/span>","2018\/07\/31","1397\/05\/09"],["23,480","19,580","23,480","21,480","1940<\/span>","9.03%<\/span>","2018\/07\/30","1397\/05\/08"],["24,030","22,090","24,070","23,420","2293<\/span>","10.85%<\/span>","2018\/07\/29","1397\/05\/07"],["23,030","20,938","23,509","21,127","1730<\/span>","8.92%<\/span>","2018\/07\/28","1397\/05\/06"],["19,406","19,177","19,763","19,397","107<\/span>","0.55%<\/span>","2018\/07\/25","1397\/05\/03"],["19,320","18,800","19,430","19,020","320<\/span>","1.68%<\/span>","2018\/07\/24","1397\/05\/02"],["19,810","18,990","20,000","19,340","360<\/span>","1.86%<\/span>","2018\/07\/23","1397\/05\/01"],["18,600","18,600","20,110","19,700","1190<\/span>","6.43%<\/span>","2018\/07\/22","1397\/04\/31"],["17,990","17,930","18,860","18,510","1110<\/span>","6.38%<\/span>","2018\/07\/21","1397\/04\/30"],["17,060","16,820","17,520","17,400","300<\/span>","1.75%<\/span>","2018\/07\/18","1397\/04\/27"],["17,070","16,710","17,440","16,950","30<\/span>","0.18%<\/span>","2018\/07\/17","1397\/04\/26"],["16,340","16,030","16,960","16,920","540<\/span>","3.3%<\/span>","2018\/07\/16","1397\/04\/25"],["16,600","16,280","16,840","16,380","250<\/span>","1.53%<\/span>","2018\/07\/15","1397\/04\/24"],["16,390","16,390","17,120","16,630","330<\/span>","2.02%<\/span>","2018\/07\/14","1397\/04\/23"],["16,070","15,750","16,500","16,300","100<\/span>","0.62%<\/span>","2018\/07\/11","1397\/04\/20"],["16,590","15,890","16,610","16,090","1290<\/span>","8.02%<\/span>","2018\/07\/10","1397\/04\/19"],["17,400","17,120","17,470","17,380","80<\/span>","0.46%<\/span>","2018\/07\/08","1397\/04\/17"],["17,240","17,190","17,680","17,460","401<\/span>","2.35%<\/span>","2018\/07\/07","1397\/04\/16"],["17,225","16,837","17,352","17,059","39<\/span>","0.23%<\/span>","2018\/07\/04","1397\/04\/13"],["17,370","16,830","17,550","17,200","290<\/span>","1.69%<\/span>","2018\/07\/03","1397\/04\/12"],["18,110","17,420","18,110","17,490","470<\/span>","2.69%<\/span>","2018\/07\/02","1397\/04\/11"],["18,100","17,770","18,480","17,960","190<\/span>","1.06%<\/span>","2018\/07\/01","1397\/04\/10"],["17,390","17,390","18,240","18,150","180<\/span>","1%<\/span>","2018\/06\/30","1397\/04\/09"],["17,950","17,920","18,250","17,970","120<\/span>","0.67%<\/span>","2018\/06\/28","1397\/04\/07"],["17,240","17,180","18,330","17,850","640<\/span>","3.72%<\/span>","2018\/06\/27","1397\/04\/06"],["17,100","16,810","17,430","17,210","120<\/span>","0.7%<\/span>","2018\/06\/26","1397\/04\/05"],["17,510","16,890","17,860","17,090","150<\/span>","0.88%<\/span>","2018\/06\/25","1397\/04\/04"],["18,830","17,120","19,240","17,240","1470<\/span>","8.53%<\/span>","2018\/06\/24","1397\/04\/03"],["17,500","17,050","19,450","18,710","2710<\/span>","16.94%<\/span>","2018\/06\/23","1397\/04\/02"],["15,850","15,750","16,070","16,000","220<\/span>","1.39%<\/span>","2018\/06\/21","1397\/03\/31"],["15,620","15,450","15,920","15,780","280<\/span>","1.81%<\/span>","2018\/06\/20","1397\/03\/30"],["15,230","15,210","15,550","15,500","260<\/span>","1.71%<\/span>","2018\/06\/19","1397\/03\/29"],["14,860","14,820","15,260","15,240","310<\/span>","2.08%<\/span>","2018\/06\/18","1397\/03\/28"],["14,830","14,680","15,420","14,930","440<\/span>","3.04%<\/span>","2018\/06\/17","1397\/03\/27"],["14,360","14,240","14,500","14,490","140<\/span>","0.98%<\/span>","2018\/06\/14","1397\/03\/24"],["14,990","14,280","15,080","14,350","820<\/span>","5.71%<\/span>","2018\/06\/13","1397\/03\/23"],["15,340","15,020","15,400","15,170","100<\/span>","0.66%<\/span>","2018\/06\/12","1397\/03\/22"],["14,990","14,970","15,590","15,270","270<\/span>","1.8%<\/span>","2018\/06\/11","1397\/03\/21"],["14,710","14,490","15,310","15,000","440<\/span>","3.02%<\/span>","2018\/06\/10","1397\/03\/20"],["14,530","14,440","14,950","14,560","160<\/span>","1.11%<\/span>","2018\/06\/09","1397\/03\/19"],["14,520","14,230","14,520","14,400","380<\/span>","2.71%<\/span>","2018\/06\/07","1397\/03\/17"],["13,910","13,780","14,030","14,020","180<\/span>","1.3%<\/span>","2018\/06\/03","1397\/03\/13"],["13,840","13,670","13,960","13,840","270<\/span>","1.95%<\/span>","2018\/06\/02","1397\/03\/12"],["14,250","13,960","14,260","14,110","120<\/span>","0.85%<\/span>","2018\/05\/31","1397\/03\/10"],["14,390","14,190","14,430","14,230","180<\/span>","1.26%<\/span>","2018\/05\/30","1397\/03\/09"],["13,890","13,840","14,590","14,410","740<\/span>","5.41%<\/span>","2018\/05\/29","1397\/03\/08"],["14,000","13,470","14,060","13,670","200<\/span>","1.46%<\/span>","2018\/05\/28","1397\/03\/07"],["13,640","13,640","14,140","13,870","350<\/span>","2.59%<\/span>","2018\/05\/27","1397\/03\/06"],["13,610","13,490","13,700","13,520","110<\/span>","0.82%<\/span>","2018\/05\/26","1397\/03\/05"],["13,420","13,360","13,420","13,410","80<\/span>","0.6%<\/span>","2018\/05\/24","1397\/03\/03"],["13,970","13,180","14,070","13,330","330<\/span>","2.54%<\/span>","2018\/05\/23","1397\/03\/02"],["13,340","12,910","13,420","13,000","770<\/span>","5.92%<\/span>","2018\/05\/22","1397\/03\/01"],["13,840","13,720","14,160","13,770","10<\/span>","0.07%<\/span>","2018\/05\/21","1397\/02\/31"],["13,770","13,690","14,070","13,760","90<\/span>","0.65%<\/span>","2018\/05\/20","1397\/02\/30"],["13,610","13,510","13,860","13,850","110<\/span>","0.79%<\/span>","2018\/05\/19","1397\/02\/29"],["14,060","13,960","14,120","13,960","110<\/span>","0.79%<\/span>","2018\/05\/17","1397\/02\/27"],["13,870","13,800","14,360","14,070","110<\/span>","0.79%<\/span>","2018\/05\/16","1397\/02\/26"],["14,400","13,650","14,680","13,960","420<\/span>","3.01%<\/span>","2018\/05\/15","1397\/02\/25"],["14,410","14,160","14,480","14,380","220<\/span>","1.53%<\/span>","2018\/05\/14","1397\/02\/24"],["14,960","14,140","14,960","14,600","370<\/span>","2.53%<\/span>","2018\/05\/13","1397\/02\/23"],["15,300","14,840","15,300","14,970","580<\/span>","3.87%<\/span>","2018\/05\/12","1397\/02\/22"],["15,470","15,470","15,560","15,550","150<\/span>","0.96%<\/span>","2018\/05\/10","1397\/02\/20"],["15,270","15,080","15,840","15,700","370<\/span>","2.41%<\/span>","2018\/05\/09","1397\/02\/19"],["14,960","14,820","15,330","15,330","280<\/span>","1.86%<\/span>","2018\/05\/08","1397\/02\/18"],["13,890","13,860","15,080","15,050","1010<\/span>","7.19%<\/span>","2018\/05\/07","1397\/02\/17"],["14,980","13,830","14,990","14,040","970<\/span>","6.91%<\/span>","2018\/05\/06","1397\/02\/16"],["15,140","14,700","15,510","15,010","135<\/span>","0.91%<\/span>","2018\/05\/05","1397\/02\/15"],["14,285","14,205","14,959","14,875","585<\/span>","4.09%<\/span>","2018\/05\/02","1397\/02\/12"],["14,470","14,260","14,530","14,290","280<\/span>","1.96%<\/span>","2018\/05\/01","1397\/02\/11"],["14,100","14,060","14,760","14,570","480<\/span>","3.41%<\/span>","2018\/04\/30","1397\/02\/10"],["14,490","14,010","14,780","14,090","390<\/span>","2.77%<\/span>","2018\/04\/29","1397\/02\/09"],["14,170","14,090","14,480","14,480","507<\/span>","3.63%<\/span>","2018\/04\/28","1397\/02\/08"],["13,694","13,479","14,251","13,973","133<\/span>","0.96%<\/span>","2018\/04\/25","1397\/02\/05"],["13,960","13,540","14,030","13,540","400<\/span>","2.95%<\/span>","2018\/04\/24","1397\/02\/04"],["14,160","13,830","14,160","13,940","560<\/span>","4.02%<\/span>","2018\/04\/23","1397\/02\/03"],["14,500","14,500","14,500","14,500","27<\/span>","0.19%<\/span>","2018\/04\/22","1397\/02\/02"],["14,489","14,224","14,675","14,473","53<\/span>","0.37%<\/span>","2018\/04\/20","1397\/01\/31"],["14,470","14,400","14,530","14,420","60<\/span>","0.42%<\/span>","2018\/04\/19","1397\/01\/30"],["14,570","14,470","14,570","14,480","80<\/span>","0.55%<\/span>","2018\/04\/18","1397\/01\/29"],["14,560","14,310","14,590","14,560","360<\/span>","2.54%<\/span>","2018\/04\/17","1397\/01\/28"],["14,300","14,000","14,300","14,200","100<\/span>","0.7%<\/span>","2018\/04\/15","1397\/01\/26"],["14,300","14,100","14,500","14,300","300<\/span>","2.14%<\/span>","2018\/04\/14","1397\/01\/25"],["14,000","14,000","14,000","14,000","550<\/span>","3.93%<\/span>","2018\/04\/12","1397\/01\/23"],["13,500","14,550","14,550","14,550","150<\/span>","1.04%<\/span>","2018\/04\/11","1397\/01\/22"],["14,800","13,500","14,900","14,400","600<\/span>","4.17%<\/span>","2018\/04\/10","1397\/01\/21"],["15,000","15,000","15,000","15,000","300<\/span>","2%<\/span>","2018\/04\/09","1397\/01\/20"],["14,300","14,300","15,500","15,300","1300<\/span>","9.29%<\/span>","2018\/04\/08","1397\/01\/19"],["13,500","13,300","14,300","14,000","1000<\/span>","7.69%<\/span>","2018\/04\/07","1397\/01\/18"],["13,000","13,000","13,000","13,000","-<\/span>","-","2018\/04\/05","1397\/01\/16"],["12,950","12,950","13,000","13,000","300<\/span>","2.31%<\/span>","2018\/04\/04","1397\/01\/15"],["13,750","12,950","13,750","13,300","50<\/span>","0.38%<\/span>","2018\/04\/03","1397\/01\/14"],["13,412","13,160","13,664","13,350","-<\/span>","-","2018\/03\/28","1397\/01\/08"],["13,380","13,076","13,583","13,350","-<\/span>","-","2018\/03\/27","1397\/01\/07"],["13,470","13,221","13,672","13,350","-<\/span>","-","2018\/03\/26","1397\/01\/06"],["13,587","13,070","13,770","13,350","-<\/span>","-","2018\/03\/25","1397\/01\/05"],["13,172","12,977","13,414","13,127","7<\/span>","0.05%<\/span>","2018\/03\/18","1396\/12\/27"],["13,020","13,020","13,110","13,110","9<\/span>","0.07%<\/span>","2018\/03\/17","1396\/12\/26"],["13,110","12,833","13,321","13,101","9<\/span>","0.07%<\/span>","2018\/03\/14","1396\/12\/23"],["13,140","13,120","13,140","13,120","40<\/span>","0.3%<\/span>","2018\/03\/13","1396\/12\/22"],["13,160","13,160","13,160","13,160","70<\/span>","0.53%<\/span>","2018\/03\/12","1396\/12\/21"],["12,960","12,960","13,090","13,090","160<\/span>","1.24%<\/span>","2018\/03\/11","1396\/12\/20"],["13,020","12,930","13,020","12,930","195<\/span>","1.51%<\/span>","2018\/03\/10","1396\/12\/19"],["13,117","12,904","13,395","13,125","15<\/span>","0.11%<\/span>","2018\/03\/07","1396\/12\/16"],["13,040","13,040","13,120","13,120","110<\/span>","0.85%<\/span>","2018\/03\/06","1396\/12\/15"],["13,020","13,000","13,020","13,010","10<\/span>","0.08%<\/span>","2018\/03\/05","1396\/12\/14"],["13,020","13,000","13,020","13,000","60<\/span>","0.46%<\/span>","2018\/03\/04","1396\/12\/13"],["13,060","13,060","13,060","13,060","26<\/span>","0.2%<\/span>","2018\/03\/03","1396\/12\/12"],["13,090","12,859","13,275","13,086","16<\/span>","0.12%<\/span>","2018\/02\/28","1396\/12\/09"],["13,170","13,120","13,170","13,140","70<\/span>","0.53%<\/span>","2018\/02\/27","1396\/12\/08"],["13,190","13,190","13,210","13,210","40<\/span>","0.3%<\/span>","2018\/02\/26","1396\/12\/07"],["12,970","12,970","13,170","13,170","260<\/span>","2.01%<\/span>","2018\/02\/25","1396\/12\/06"],["12,870","12,870","12,910","12,910","45<\/span>","0.35%<\/span>","2018\/02\/24","1396\/12\/05"],["12,919","12,598","13,018","12,865","5<\/span>","0.04%<\/span>","2018\/02\/21","1396\/12\/02"],["13,147","12,814","13,252","12,982","38<\/span>","0.29%<\/span>","2018\/02\/18","1396\/11\/29"],["13,190","13,190","13,190","13,190","14<\/span>","0.11%<\/span>","2018\/02\/17","1396\/11\/28"],["13,155","12,903","13,432","13,176","164<\/span>","1.24%<\/span>","2018\/02\/14","1396\/11\/25"],["13,530","13,430","13,530","13,430","90<\/span>","0.67%<\/span>","2018\/02\/13","1396\/11\/24"],["13,260","13,260","13,520","13,520","400<\/span>","3.05%<\/span>","2018\/02\/12","1396\/11\/23"],["13,120","13,120","13,120","13,120","79<\/span>","0.61%<\/span>","2018\/02\/10","1396\/11\/21"],["13,376","12,780","13,523","13,041","179<\/span>","1.37%<\/span>","2018\/02\/07","1396\/11\/18"],["13,190","13,190","13,570","13,570","400<\/span>","3.04%<\/span>","2018\/02\/06","1396\/11\/17"],["13,020","12,990","13,170","13,170","60<\/span>","0.46%<\/span>","2018\/02\/05","1396\/11\/16"],["13,020","13,020","13,110","13,110","70<\/span>","0.54%<\/span>","2018\/02\/04","1396\/11\/15"],["12,890","12,890","13,090","13,040","112<\/span>","0.87%<\/span>","2018\/02\/03","1396\/11\/14"],["12,830","12,623","13,125","12,928","92<\/span>","0.71%<\/span>","2018\/01\/31","1396\/11\/11"],["12,740","12,740","12,810","12,810","40<\/span>","0.31%<\/span>","2018\/01\/30","1396\/11\/10"],["12,770","12,740","12,770","12,770","70<\/span>","0.55%<\/span>","2018\/01\/29","1396\/11\/09"],["12,660","12,660","12,970","12,840","170<\/span>","1.34%<\/span>","2018\/01\/28","1396\/11\/08"],["12,530","12,530","12,770","12,670","90<\/span>","0.72%<\/span>","2018\/01\/27","1396\/11\/07"],["12,606","12,320","12,684","12,580","10<\/span>","0.08%<\/span>","2018\/01\/24","1396\/11\/04"],["12,380","12,270","12,550","12,550","190<\/span>","1.54%<\/span>","2018\/01\/23","1396\/11\/03"],["12,590","12,360","12,660","12,360","250<\/span>","2.02%<\/span>","2018\/01\/22","1396\/11\/02"],["12,300","12,300","12,630","12,610","280<\/span>","2.27%<\/span>","2018\/01\/21","1396\/11\/01"],["11,930","11,930","12,360","12,330","420<\/span>","3.53%<\/span>","2018\/01\/20","1396\/10\/30"],["11,876","11,767","12,017","11,910","-<\/span>","-","2018\/01\/17","1396\/10\/27"],["11,810","11,810","11,820","11,820","20<\/span>","0.17%<\/span>","2018\/01\/16","1396\/10\/26"],["11,800","11,800","11,800","11,800","10<\/span>","0.08%<\/span>","2018\/01\/15","1396\/10\/25"],["11,860","11,810","11,860","11,810","40<\/span>","0.34%<\/span>","2018\/01\/14","1396\/10\/24"],["11,850","11,850","11,880","11,850","3<\/span>","0.03%<\/span>","2018\/01\/13","1396\/10\/23"],["11,861","11,647","11,927","11,847","13<\/span>","0.11%<\/span>","2018\/01\/10","1396\/10\/20"],["11,810","11,810","11,850","11,840","40<\/span>","0.34%<\/span>","2018\/01\/09","1396\/10\/19"],["11,850","11,800","11,850","11,800","80<\/span>","0.68%<\/span>","2018\/01\/08","1396\/10\/18"],["11,850","11,810","11,890","11,880","50<\/span>","0.42%<\/span>","2018\/01\/07","1396\/10\/17"],["11,750","11,750","11,830","11,830","36<\/span>","0.31%<\/span>","2018\/01\/06","1396\/10\/16"],["12,111","11,683","12,321","11,794","236<\/span>","2%<\/span>","2018\/01\/03","1396\/10\/13"],["11,800","11,800","12,260","12,240","460<\/span>","3.9%<\/span>","2018\/01\/02","1396\/10\/12"],["11,740","11,710","11,780","11,780","120<\/span>","1.03%<\/span>","2018\/01\/01","1396\/10\/11"],["11,620","11,610","11,690","11,660","100<\/span>","0.87%<\/span>","2017\/12\/31","1396\/10\/10"],["11,430","11,430","11,570","11,560","276<\/span>","2.45%<\/span>","2017\/12\/30","1396\/10\/09"],["11,259","11,194","11,391","11,284","34<\/span>","0.3%<\/span>","2017\/12\/27","1396\/10\/06"],["11,220","11,210","11,240","11,240","30<\/span>","0.27%<\/span>","2017\/12\/26","1396\/10\/05"],["11,190","11,190","11,230","11,210","10<\/span>","0.09%<\/span>","2017\/12\/25","1396\/10\/04"],["11,200","11,200","11,220","11,220","10<\/span>","0.09%<\/span>","2017\/12\/24","1396\/10\/03"],["11,170","11,170","11,220","11,210","-<\/span>","-","2017\/12\/23","1396\/10\/02"],["11,200","11,070","11,360","11,210","10<\/span>","0.09%<\/span>","2017\/12\/20","1396\/09\/29"],["11,170","11,170","11,190","11,190","-<\/span>","-","2017\/12\/19","1396\/09\/28"],["11,160","11,100","11,200","11,190","50<\/span>","0.45%<\/span>","2017\/12\/18","1396\/09\/27"],["11,150","11,100","11,150","11,140","20<\/span>","0.18%<\/span>","2017\/12\/17","1396\/09\/26"],["11,170","11,150","11,170","11,160","82<\/span>","0.73%<\/span>","2017\/12\/16","1396\/09\/25"],["11,253","11,045","11,476","11,242","8<\/span>","0.07%<\/span>","2017\/12\/13","1396\/09\/22"],["11,300","11,250","11,300","11,250","-<\/span>","-","2017\/12\/12","1396\/09\/21"],["11,250","11,240","11,250","11,250","10<\/span>","0.09%<\/span>","2017\/12\/11","1396\/09\/20"],["11,260","11,200","11,270","11,240","30<\/span>","0.27%<\/span>","2017\/12\/10","1396\/09\/19"],["11,270","11,270","11,310","11,270","106<\/span>","0.94%<\/span>","2017\/12\/09","1396\/09\/18"],["11,451","11,147","11,535","11,376","71<\/span>","0.62%<\/span>","2017\/12\/06","1396\/09\/15"],["11,515","11,237","11,725","11,447","63<\/span>","0.55%<\/span>","2017\/12\/04","1396\/09\/13"],["10,880","10,850","11,060","11,060","200<\/span>","1.84%<\/span>","2017\/12\/03","1396\/09\/12"],["10,830","10,800","10,870","10,860","86<\/span>","0.8%<\/span>","2017\/12\/02","1396\/09\/11"],["10,780","10,669","10,841","10,774","24<\/span>","0.22%<\/span>","2017\/11\/29","1396\/09\/08"],["10,730","10,660","10,770","10,760","60<\/span>","0.56%<\/span>","2017\/11\/28","1396\/09\/07"],["10,680","10,680","10,700","10,700","-<\/span>","-","2017\/11\/26","1396\/09\/05"],["10,700","10,690","10,700","10,700","46<\/span>","0.43%<\/span>","2017\/11\/25","1396\/09\/04"],["10,723","10,645","10,920","10,746","14<\/span>","0.13%<\/span>","2017\/11\/22","1396\/09\/01"],["10,680","10,650","10,730","10,700","-<\/span>","-","2017\/11\/21","1396\/08\/30"],["10,740","10,700","10,760","10,700","112<\/span>","1.05%<\/span>","2017\/11\/20","1396\/08\/29"],["10,859","10,686","10,974","10,812","46<\/span>","0.43%<\/span>","2017\/11\/17","1396\/08\/26"],["10,887","10,685","10,998","10,858","12<\/span>","0.11%<\/span>","2017\/11\/15","1396\/08\/24"],["10,910","10,840","10,910","10,840","80<\/span>","0.74%<\/span>","2017\/11\/14","1396\/08\/23"],["10,960","10,920","10,980","10,920","30<\/span>","0.27%<\/span>","2017\/11\/13","1396\/08\/22"],["10,870","10,870","10,960","10,950","90<\/span>","0.83%<\/span>","2017\/11\/12","1396\/08\/21"],["10,800","10,800","10,870","10,860","70<\/span>","0.65%<\/span>","2017\/11\/11","1396\/08\/20"],["10,832","10,724","11,057","10,790","-<\/span>","-","2017\/11\/07","1396\/08\/16"],["10,870","10,860","10,880","10,860","-<\/span>","-","2017\/11\/06","1396\/08\/15"],["10,740","10,740","10,860","10,860","130<\/span>","1.21%<\/span>","2017\/11\/05","1396\/08\/14"],["10,810","10,720","10,830","10,730","173<\/span>","1.61%<\/span>","2017\/11\/04","1396\/08\/13"],["10,979","10,820","11,138","10,903","77<\/span>","0.71%<\/span>","2017\/11\/01","1396\/08\/10"],["11,000","11,000","11,000","11,000","-<\/span>","-","2017\/10\/31","1396\/08\/09"],["11,000","11,000","11,000","11,000","10<\/span>","0.09%<\/span>","2017\/10\/30","1396\/08\/08"],["11,010","10,990","11,010","11,010","10<\/span>","0.09%<\/span>","2017\/10\/29","1396\/08\/07"],["10,970","10,960","11,000","11,000","46<\/span>","0.42%<\/span>","2017\/10\/28","1396\/08\/06"],["11,118","10,873","11,260","11,046","44<\/span>","0.4%<\/span>","2017\/10\/25","1396\/08\/03"],["11,130","11,130","11,130","11,130","10<\/span>","0.09%<\/span>","2017\/10\/24","1396\/08\/02"],["11,140","11,140","11,140","11,140","10<\/span>","0.09%<\/span>","2017\/10\/23","1396\/08\/01"],["11,140","11,140","11,160","11,150","20<\/span>","0.18%<\/span>","2017\/10\/22","1396\/07\/30"],["11,160","11,130","11,160","11,130","60<\/span>","0.54%<\/span>","2017\/10\/21","1396\/07\/29"],["11,213","10,988","11,447","11,190","30<\/span>","0.27%<\/span>","2017\/10\/18","1396\/07\/26"],["11,280","11,240","11,280","11,240","50<\/span>","0.44%<\/span>","2017\/10\/17","1396\/07\/25"],["11,290","11,290","11,290","11,290","10<\/span>","0.09%<\/span>","2017\/10\/16","1396\/07\/24"],["11,290","11,290","11,350","11,300","20<\/span>","0.18%<\/span>","2017\/10\/15","1396\/07\/23"],["11,280","11,280","11,290","11,280","122<\/span>","1.08%<\/span>","2017\/10\/14","1396\/07\/22"],["11,370","11,157","11,633","11,402","18<\/span>","0.16%<\/span>","2017\/10\/11","1396\/07\/19"],["11,380","11,340","11,380","11,350","40<\/span>","0.35%<\/span>","2017\/10\/10","1396\/07\/18"],["11,530","11,330","11,620","11,390","90<\/span>","0.79%<\/span>","2017\/10\/09","1396\/07\/17"],["11,420","11,310","11,480","11,480","70<\/span>","0.61%<\/span>","2017\/10\/08","1396\/07\/16"],["11,310","11,310","11,440","11,410","90<\/span>","0.8%<\/span>","2017\/10\/07","1396\/07\/15"],["11,399","11,098","11,637","11,320","70<\/span>","0.62%<\/span>","2017\/10\/04","1396\/07\/12"],["11,300","11,300","11,390","11,390","110<\/span>","0.98%<\/span>","2017\/10\/03","1396\/07\/11"],["11,290","11,260","11,300","11,280","30<\/span>","0.27%<\/span>","2017\/10\/02","1396\/07\/10"],["11,365","11,116","11,577","11,310","30<\/span>","0.27%<\/span>","2017\/09\/27","1396\/07\/05"],["11,460","11,400","11,460","11,410","60<\/span>","0.53%<\/span>","2017\/09\/26","1396\/07\/04"],["11,410","11,410","11,480","11,470","40<\/span>","0.35%<\/span>","2017\/09\/25","1396\/07\/03"],["11,390","11,390","11,430","11,430","50<\/span>","0.44%<\/span>","2017\/09\/24","1396\/07\/02"],["11,390","11,380","11,400","11,380","50<\/span>","0.44%<\/span>","2017\/09\/23","1396\/07\/01"],["11,447","11,353","11,627","11,430","-<\/span>","-","2017\/09\/20","1396\/06\/29"],["11,470","11,440","11,480","11,480","-<\/span>","-","2017\/09\/19","1396\/06\/28"],["11,570","11,460","11,570","11,480","100<\/span>","0.87%<\/span>","2017\/09\/18","1396\/06\/27"],["11,590","11,570","11,590","11,580","20<\/span>","0.17%<\/span>","2017\/09\/17","1396\/06\/26"],["11,650","11,600","11,650","11,600","40<\/span>","0.34%<\/span>","2017\/09\/16","1396\/06\/25"],["11,657","11,461","11,792","11,640","-<\/span>","-","2017\/09\/13","1396\/06\/22"],["11,820","11,770","11,850","11,770","40<\/span>","0.34%<\/span>","2017\/09\/12","1396\/06\/21"],["11,770","11,760","11,810","11,810","50<\/span>","0.43%<\/span>","2017\/09\/11","1396\/06\/20"],["11,790","11,740","11,800","11,760","351<\/span>","2.98%<\/span>","2017\/09\/10","1396\/06\/19"],["12,092","11,842","12,226","12,111","19<\/span>","0.16%<\/span>","2017\/09\/06","1396\/06\/15"],["11,870","11,850","12,090","12,090","240<\/span>","2.03%<\/span>","2017\/09\/05","1396\/06\/14"],["11,720","11,710","11,870","11,850","140<\/span>","1.2%<\/span>","2017\/09\/04","1396\/06\/13"],["11,670","11,670","11,710","11,710","60<\/span>","0.52%<\/span>","2017\/09\/03","1396\/06\/12"],["11,630","11,620","11,650","11,650","52<\/span>","0.45%<\/span>","2017\/09\/02","1396\/06\/11"],["11,618","11,386","11,678","11,598","8<\/span>","0.07%<\/span>","2017\/08\/30","1396\/06\/08"],["11,580","11,580","11,630","11,630","80<\/span>","0.69%<\/span>","2017\/08\/29","1396\/06\/07"],["11,470","11,460","11,550","11,550","70<\/span>","0.61%<\/span>","2017\/08\/28","1396\/06\/06"],["11,480","11,470","11,480","11,480","10<\/span>","0.09%<\/span>","2017\/08\/27","1396\/06\/05"],["11,430","11,420","11,550","11,470","155<\/span>","1.37%<\/span>","2017\/08\/26","1396\/06\/04"],["11,319","11,141","11,511","11,315","35<\/span>","0.31%<\/span>","2017\/08\/23","1396\/06\/01"],["11,170","11,170","11,190","11,180","-<\/span>","-","2017\/08\/22","1396\/05\/31"],["11,150","11,150","11,220","11,180","40<\/span>","0.36%<\/span>","2017\/08\/21","1396\/05\/30"],["11,130","11,120","11,140","11,140","20<\/span>","0.18%<\/span>","2017\/08\/20","1396\/05\/29"],["11,130","11,120","11,130","11,120","9<\/span>","0.08%<\/span>","2017\/08\/19","1396\/05\/28"],["11,120","10,944","11,319","11,111","1<\/span>","0.01%<\/span>","2017\/08\/16","1396\/05\/25"],["11,110","11,100","11,130","11,100","-<\/span>","-","2017\/08\/15","1396\/05\/24"],["11,080","11,070","11,100","11,100","30<\/span>","0.27%<\/span>","2017\/08\/14","1396\/05\/23"],["11,080","11,070","11,080","11,070","-<\/span>","-","2017\/08\/13","1396\/05\/22"],["11,080","11,070","11,080","11,070","13<\/span>","0.12%<\/span>","2017\/08\/12","1396\/05\/21"],["11,090","10,993","11,159","11,083","3<\/span>","0.03%<\/span>","2017\/08\/09","1396\/05\/18"],["11,100","11,050","11,100","11,080","-<\/span>","-","2017\/08\/08","1396\/05\/17"],["11,080","11,070","11,080","11,080","10<\/span>","0.09%<\/span>","2017\/08\/07","1396\/05\/16"],["11,140","11,070","11,140","11,090","40<\/span>","0.36%<\/span>","2017\/08\/06","1396\/05\/15"],["11,280","11,130","11,280","11,130","40<\/span>","0.36%<\/span>","2017\/08\/05","1396\/05\/14"],["11,290","11,040","11,393","11,170","140<\/span>","1.25%<\/span>","2017\/08\/02","1396\/05\/11"],["11,200","11,190","11,280","11,250","40<\/span>","0.36%<\/span>","2017\/08\/01","1396\/05\/10"],["11,100","11,100","11,220","11,210","120<\/span>","1.08%<\/span>","2017\/07\/31","1396\/05\/09"],["11,120","11,090","11,120","11,090","20<\/span>","0.18%<\/span>","2017\/07\/30","1396\/05\/08"],["11,090","11,090","11,110","11,110","20<\/span>","0.18%<\/span>","2017\/07\/29","1396\/05\/07"],["11,124","10,969","11,210","11,090","40<\/span>","0.36%<\/span>","2017\/07\/26","1396\/05\/04"],["10,990","10,970","11,090","11,070","70<\/span>","0.64%<\/span>","2017\/07\/25","1396\/05\/03"],["10,940","10,930","11,010","11,000","50<\/span>","0.46%<\/span>","2017\/07\/24","1396\/05\/02"],["10,960","10,950","10,960","10,950","-<\/span>","-","2017\/07\/23","1396\/05\/01"],["10,960","10,950","10,970","10,950","-<\/span>","-","2017\/07\/22","1396\/04\/31"],["10,970","10,940","10,970","10,950","-<\/span>","-","2017\/07\/19","1396\/04\/28"],["10,980","10,940","11,000","10,950","20<\/span>","0.18%<\/span>","2017\/07\/18","1396\/04\/27"],["10,910","10,910","10,980","10,970","70<\/span>","0.64%<\/span>","2017\/07\/17","1396\/04\/26"],["10,910","10,900","10,940","10,900","20<\/span>","0.18%<\/span>","2017\/07\/16","1396\/04\/25"],["10,930","10,920","10,940","10,920","59<\/span>","0.54%<\/span>","2017\/07\/15","1396\/04\/24"],["10,807","10,617","10,952","10,861","31<\/span>","0.29%<\/span>","2017\/07\/12","1396\/04\/21"],["10,810","10,790","10,810","10,790","10<\/span>","0.09%<\/span>","2017\/07\/11","1396\/04\/20"],["10,840","10,800","10,840","10,800","-<\/span>","-","2017\/07\/10","1396\/04\/19"],["10,790","10,790","10,800","10,800","40<\/span>","0.37%<\/span>","2017\/07\/09","1396\/04\/18"],["10,870","10,840","10,870","10,840","64<\/span>","0.59%<\/span>","2017\/07\/08","1396\/04\/17"],["10,960","10,677","11,042","10,904","26<\/span>","0.24%<\/span>","2017\/07\/05","1396\/04\/14"],["10,950","10,940","10,950","10,950","10<\/span>","0.09%<\/span>","2017\/07\/04","1396\/04\/13"],["11,010","10,950","11,200","10,960","60<\/span>","0.55%<\/span>","2017\/07\/03","1396\/04\/12"],["11,080","11,010","11,250","11,020","70<\/span>","0.64%<\/span>","2017\/07\/02","1396\/04\/11"],["11,280","11,090","11,280","11,090","20<\/span>","0.18%<\/span>","2017\/07\/01","1396\/04\/10"],["11,080","10,940","11,190","11,110","10<\/span>","0.09%<\/span>","2017\/06\/28","1396\/04\/07"],["11,200","11,020","11,200","11,020","-<\/span>","-","2017\/06\/25","1396\/04\/04"],["11,220","11,020","11,220","11,020","21<\/span>","0.19%<\/span>","2017\/06\/24","1396\/04\/03"],["10,952","10,896","11,123","10,999","49<\/span>","0.45%<\/span>","2017\/06\/21","1396\/03\/31"],["11,000","10,910","11,140","10,920","90<\/span>","0.82%<\/span>","2017\/06\/20","1396\/03\/30"],["11,030","11,010","11,220","11,010","30<\/span>","0.27%<\/span>","2017\/06\/19","1396\/03\/29"],["11,040","11,000","11,220","11,040","20<\/span>","0.18%<\/span>","2017\/06\/18","1396\/03\/28"],["11,130","10,940","11,150","11,020","108<\/span>","0.99%<\/span>","2017\/06\/17","1396\/03\/27"],["10,888","10,755","11,082","10,912","2<\/span>","0.02%<\/span>","2017\/06\/14","1396\/03\/24"],["10,840","10,840","10,870","10,860","30<\/span>","0.28%<\/span>","2017\/06\/13","1396\/03\/23"],["10,790","10,790","10,840","10,830","60<\/span>","0.56%<\/span>","2017\/06\/12","1396\/03\/22"],["10,780","10,770","10,780","10,770","-<\/span>","-","2017\/06\/11","1396\/03\/21"],["10,760","10,760","10,770","10,770","42<\/span>","0.39%<\/span>","2017\/06\/10","1396\/03\/20"],["10,840","10,608","11,021","10,812","18<\/span>","0.17%<\/span>","2017\/06\/07","1396\/03\/17"],["10,840","10,840","10,890","10,860","12<\/span>","0.11%<\/span>","2017\/06\/06","1396\/03\/16"],["10,776","10,597","11,034","10,848","22<\/span>","0.2%<\/span>","2017\/06\/02","1396\/03\/12"],["10,827","10,620","11,060","10,870","-<\/span>","-","2017\/05\/31","1396\/03\/10"],["10,780","10,780","10,840","10,840","100<\/span>","0.93%<\/span>","2017\/05\/30","1396\/03\/09"],["10,720","10,700","10,740","10,740","30<\/span>","0.28%<\/span>","2017\/05\/29","1396\/03\/08"],["10,740","10,700","10,740","10,710","20<\/span>","0.19%<\/span>","2017\/05\/28","1396\/03\/07"],["10,750","10,730","10,750","10,730","38<\/span>","0.35%<\/span>","2017\/05\/27","1396\/03\/06"],["10,790","10,556","10,948","10,768","12<\/span>","0.11%<\/span>","2017\/05\/24","1396\/03\/03"],["10,820","10,770","10,820","10,780","50<\/span>","0.46%<\/span>","2017\/05\/23","1396\/03\/02"],["10,790","10,790","10,850","10,830","60<\/span>","0.56%<\/span>","2017\/05\/22","1396\/03\/01"],["10,770","10,770","10,780","10,770","10<\/span>","0.09%<\/span>","2017\/05\/21","1396\/02\/31"],["10,770","10,760","10,780","10,780","13<\/span>","0.12%<\/span>","2017\/05\/20","1396\/02\/30"],["10,975","10,585","11,105","10,793","187<\/span>","1.73%<\/span>","2017\/05\/17","1396\/02\/27"],["10,940","10,930","10,980","10,960","30<\/span>","0.27%<\/span>","2017\/05\/16","1396\/02\/26"],["10,830","10,830","10,930","10,930","130<\/span>","1.2%<\/span>","2017\/05\/15","1396\/02\/25"],["10,810","10,800","10,820","10,800","-<\/span>","-","2017\/05\/14","1396\/02\/24"],["10,820","10,800","10,820","10,800","36<\/span>","0.33%<\/span>","2017\/05\/13","1396\/02\/23"],["10,837","10,643","11,047","10,836","14<\/span>","0.13%<\/span>","2017\/05\/10","1396\/02\/20"],["10,800","10,760","10,820","10,820","-<\/span>","-","2017\/05\/09","1396\/02\/19"],["10,850","10,820","10,850","10,820","40<\/span>","0.37%<\/span>","2017\/05\/08","1396\/02\/18"],["10,860","10,860","10,860","10,860","30<\/span>","0.28%<\/span>","2017\/05\/07","1396\/02\/17"],["10,835","10,830","10,840","10,830","50<\/span>","0.46%<\/span>","2017\/05\/06","1396\/02\/16"],["10,890","10,740","11,100","10,880","20<\/span>","0.18%<\/span>","2017\/05\/03","1396\/02\/13"],["10,840","10,840","10,870","10,870","20<\/span>","0.18%<\/span>","2017\/05\/02","1396\/02\/12"],["10,840","10,810","10,850","10,850","10<\/span>","0.09%<\/span>","2017\/05\/01","1396\/02\/11"],["10,870","10,860","10,870","10,860","-<\/span>","-","2017\/04\/30","1396\/02\/10"],["10,830","10,830","10,880","10,860","125<\/span>","1.16%<\/span>","2017\/04\/29","1396\/02\/09"],["10,737","10,563","10,929","10,735","5<\/span>","0.05%<\/span>","2017\/04\/26","1396\/02\/06"],["10,595","10,513","10,766","10,653","3<\/span>","0.03%<\/span>","2017\/04\/23","1396\/02\/03"],["10,500","10,500","10,520","10,520","34<\/span>","0.32%<\/span>","2017\/04\/22","1396\/02\/02"],["10,484","10,278","10,651","10,486","6<\/span>","0.06%<\/span>","2017\/04\/19","1396\/01\/30"],["10,500","10,460","10,530","10,470","10<\/span>","0.1%<\/span>","2017\/04\/18","1396\/01\/29"],["10,530","10,480","10,530","10,480","30<\/span>","0.29%<\/span>","2017\/04\/17","1396\/01\/28"],["10,480","10,480","10,530","10,510","40<\/span>","0.38%<\/span>","2017\/04\/16","1396\/01\/27"],["10,470","10,460","10,470","10,470","19<\/span>","0.18%<\/span>","2017\/04\/15","1396\/01\/26"],["10,539","10,418","10,696","10,489","81<\/span>","0.77%<\/span>","2017\/04\/12","1396\/01\/23"],["10,390","10,230","10,520","10,440","40<\/span>","0.38%<\/span>","2017\/04\/09","1396\/01\/20"],["10,420","10,370","10,420","10,390","105<\/span>","1.01%<\/span>","2017\/04\/08","1396\/01\/19"],["10,549","10,434","10,769","10,495","15<\/span>","0.14%<\/span>","2017\/04\/05","1396\/01\/16"],["10,600","10,570","10,650","10,570","80<\/span>","0.76%<\/span>","2017\/04\/04","1396\/01\/15"],["10,690","10,650","10,690","10,650","160<\/span>","1.5%<\/span>","2017\/04\/03","1396\/01\/14"],["10,770","10,700","10,860","10,810","10<\/span>","0.09%<\/span>","2017\/03\/29","1396\/01\/09"],["10,810","10,720","10,890","10,800","-<\/span>","-","2017\/03\/27","1396\/01\/07"],["10,810","10,600","10,930","10,800","-<\/span>","-","2017\/03\/26","1396\/01\/06"],["10,810","10,610","10,950","10,800","10<\/span>","0.09%<\/span>","2017\/03\/24","1396\/01\/04"],["10,801","10,724","11,015","10,810","10<\/span>","0.09%<\/span>","2017\/03\/17","1395\/12\/27"],["10,800","10,800","10,800","10,800","30<\/span>","0.28%<\/span>","2017\/03\/16","1395\/12\/26"],["10,840","10,740","10,890","10,770","50<\/span>","0.47%<\/span>","2017\/03\/15","1395\/12\/25"],["10,420","10,420","10,790","10,720","310<\/span>","2.98%<\/span>","2017\/03\/14","1395\/12\/24"],["10,390","10,370","10,410","10,410","10<\/span>","0.1%<\/span>","2017\/03\/13","1395\/12\/23"],["10,400","10,400","10,420","10,400","10<\/span>","0.1%<\/span>","2017\/03\/12","1395\/12\/22"],["10,420","10,390","10,420","10,390","30<\/span>","0.29%<\/span>","2017\/03\/11","1395\/12\/21"],["10,400","10,260","10,620","10,420","20<\/span>","0.19%<\/span>","2017\/03\/08","1395\/12\/18"],["10,420","10,410","10,440","10,410","-<\/span>","-","2017\/03\/07","1395\/12\/17"],["10,460","10,410","10,460","10,410","40<\/span>","0.38%<\/span>","2017\/03\/06","1395\/12\/16"],["10,500","10,450","10,500","10,450","70<\/span>","0.67%<\/span>","2017\/03\/05","1395\/12\/15"],["10,640","10,510","10,640","10,520","240<\/span>","2.28%<\/span>","2017\/03\/04","1395\/12\/14"],["10,740","10,740","10,760","10,760","-<\/span>","-","2017\/03\/01","1395\/12\/11"],["10,830","10,750","10,830","10,760","60<\/span>","0.56%<\/span>","2017\/02\/28","1395\/12\/10"],["10,840","10,820","10,840","10,820","30<\/span>","0.28%<\/span>","2017\/02\/27","1395\/12\/09"],["10,820","10,800","10,860","10,850","40<\/span>","0.37%<\/span>","2017\/02\/26","1395\/12\/08"],["10,850","10,810","10,850","10,810","87<\/span>","0.8%<\/span>","2017\/02\/25","1395\/12\/07"],["10,866","10,733","11,109","10,897","53<\/span>","0.49%<\/span>","2017\/02\/22","1395\/12\/04"],["10,770","10,770","10,850","10,850","90<\/span>","0.84%<\/span>","2017\/02\/21","1395\/12\/03"],["10,730","10,730","10,770","10,760","40<\/span>","0.37%<\/span>","2017\/02\/20","1395\/12\/02"],["10,710","10,710","10,740","10,720","20<\/span>","0.19%<\/span>","2017\/02\/19","1395\/12\/01"],["10,720","10,700","10,720","10,700","26<\/span>","0.24%<\/span>","2017\/02\/18","1395\/11\/30"],["10,740","10,663","10,872","10,726","4<\/span>","0.04%<\/span>","2017\/02\/15","1395\/11\/27"],["10,690","10,690","10,750","10,730","50<\/span>","0.47%<\/span>","2017\/02\/14","1395\/11\/26"],["10,640","10,640","10,690","10,680","50<\/span>","0.47%<\/span>","2017\/02\/13","1395\/11\/25"],["10,690","10,630","10,700","10,630","50<\/span>","0.47%<\/span>","2017\/02\/12","1395\/11\/24"],["10,670","10,670","10,680","10,680","3<\/span>","0.03%<\/span>","2017\/02\/11","1395\/11\/23"],["10,667","10,460","10,776","10,677","7<\/span>","0.07%<\/span>","2017\/02\/08","1395\/11\/20"],["10,690","10,640","10,700","10,640","40<\/span>","0.38%<\/span>","2017\/02\/07","1395\/11\/19"],["10,810","10,680","10,810","10,680","120<\/span>","1.12%<\/span>","2017\/02\/06","1395\/11\/18"],["10,820","10,800","10,840","10,800","10<\/span>","0.09%<\/span>","2017\/02\/05","1395\/11\/17"],["10,740","10,730","10,800","10,790","129<\/span>","1.21%<\/span>","2017\/02\/04","1395\/11\/16"],["10,504","10,437","10,789","10,661","1<\/span>","0.01%<\/span>","2017\/02\/01","1395\/11\/13"],["10,420","10,420","10,480","10,480","120<\/span>","1.16%<\/span>","2017\/01\/31","1395\/11\/12"],["10,320","10,320","10,400","10,360","50<\/span>","0.48%<\/span>","2017\/01\/30","1395\/11\/11"],["10,410","10,300","10,410","10,310","110<\/span>","1.07%<\/span>","2017\/01\/29","1395\/11\/10"],["10,490","10,420","10,490","10,420","125<\/span>","1.2%<\/span>","2017\/01\/28","1395\/11\/09"],["10,594","10,420","10,791","10,545","45<\/span>","0.43%<\/span>","2017\/01\/25","1395\/11\/06"],["10,740","10,680","10,740","10,680","70<\/span>","0.66%<\/span>","2017\/01\/24","1395\/11\/05"],["10,740","10,740","10,750","10,750","-<\/span>","-","2017\/01\/23","1395\/11\/04"],["10,590","10,590","10,750","10,750","170<\/span>","1.61%<\/span>","2017\/01\/22","1395\/11\/03"],["10,660","10,570","10,660","10,580","125<\/span>","1.18%<\/span>","2017\/01\/21","1395\/11\/02"],["10,746","10,642","10,844","10,705","15<\/span>","0.14%<\/span>","2017\/01\/18","1395\/10\/29"],["10,780","10,750","10,830","10,770","40<\/span>","0.37%<\/span>","2017\/01\/17","1395\/10\/28"],["10,900","10,810","10,900","10,810","100<\/span>","0.93%<\/span>","2017\/01\/16","1395\/10\/27"],["10,910","10,900","10,920","10,910","30<\/span>","0.28%<\/span>","2017\/01\/15","1395\/10\/26"],["11,030","10,870","11,030","10,880","170<\/span>","1.56%<\/span>","2017\/01\/14","1395\/10\/25"],["10,973","10,793","11,211","11,050","10<\/span>","0.09%<\/span>","2017\/01\/11","1395\/10\/22"],["11,340","10,950","11,340","10,950","187<\/span>","1.71%<\/span>","2017\/01\/10","1395\/10\/21"],["11,393","10,969","11,484","11,137","223<\/span>","2%<\/span>","2017\/01\/08","1395\/10\/19"],["11,500","11,430","11,500","11,430","159<\/span>","1.39%<\/span>","2017\/01\/07","1395\/10\/18"],["11,577","11,402","11,758","11,589","31<\/span>","0.27%<\/span>","2017\/01\/04","1395\/10\/15"],["11,600","11,570","11,630","11,570","70<\/span>","0.61%<\/span>","2017\/01\/03","1395\/10\/14"],["11,700","11,640","11,750","11,640","10<\/span>","0.09%<\/span>","2017\/01\/02","1395\/10\/13"],["11,630","11,600","11,650","11,630","90<\/span>","0.78%<\/span>","2017\/01\/01","1395\/10\/12"],["11,590","11,500","11,680","11,540","264<\/span>","2.29%<\/span>","2016\/12\/31","1395\/10\/11"],["11,797","11,563","11,989","11,804","56<\/span>","0.47%<\/span>","2016\/12\/28","1395\/10\/08"],["12,040","11,980","12,100","12,010","40<\/span>","0.33%<\/span>","2016\/12\/27","1395\/10\/07"],["11,950","11,930","11,970","11,970","70<\/span>","0.59%<\/span>","2016\/12\/26","1395\/10\/06"],["11,910","11,870","11,940","11,900","20<\/span>","0.17%<\/span>","2016\/12\/25","1395\/10\/05"],["11,810","11,720","11,890","11,880","207<\/span>","1.77%<\/span>","2016\/12\/24","1395\/10\/04"],["11,664","11,490","11,850","11,673","33<\/span>","0.28%<\/span>","2016\/12\/21","1395\/10\/01"],["11,700","11,660","11,730","11,680","50<\/span>","0.43%<\/span>","2016\/12\/20","1395\/09\/30"],["11,600","11,560","11,630","11,630","80<\/span>","0.69%<\/span>","2016\/12\/19","1395\/09\/29"],["11,570","11,550","11,580","11,550","58<\/span>","0.5%<\/span>","2016\/12\/18","1395\/09\/28"],["11,650","11,501","11,855","11,608","72<\/span>","0.62%<\/span>","2016\/12\/14","1395\/09\/24"],["11,740","11,700","11,780","11,780","100<\/span>","0.86%<\/span>","2016\/12\/13","1395\/09\/23"],["11,610","11,530","11,680","11,680","160<\/span>","1.39%<\/span>","2016\/12\/12","1395\/09\/22"],["11,560","11,520","11,600","11,520","70<\/span>","0.61%<\/span>","2016\/12\/11","1395\/09\/21"],["11,660","11,590","11,720","11,590","190<\/span>","1.64%<\/span>","2016\/12\/10","1395\/09\/20"],["11,710","11,630","11,790","11,780","210<\/span>","1.82%<\/span>","2016\/12\/07","1395\/09\/17"],["11,550","11,500","11,590","11,570","90<\/span>","0.78%<\/span>","2016\/12\/06","1395\/09\/16"],["11,540","11,480","11,600","11,480","60<\/span>","0.52%<\/span>","2016\/12\/05","1395\/09\/15"],["11,610","11,540","11,670","11,540","150<\/span>","1.3%<\/span>","2016\/12\/04","1395\/09\/14"],["11,660","11,580","11,740","11,690","84<\/span>","0.72%<\/span>","2016\/12\/03","1395\/09\/13"],["11,657","11,509","11,801","11,606","184<\/span>","1.59%<\/span>","2016\/11\/30","1395\/09\/10"],["11,730","11,620","12,020","11,790","190<\/span>","1.64%<\/span>","2016\/11\/28","1395\/09\/08"],["11,590","11,580","11,600","11,600","-<\/span>","-","2016\/11\/27","1395\/09\/07"],["11,530","11,460","11,600","11,600","87<\/span>","0.76%<\/span>","2016\/11\/26","1395\/09\/06"],["11,543","11,397","11,763","11,513","27<\/span>","0.23%<\/span>","2016\/11\/23","1395\/09\/03"],["11,630","11,500","11,750","11,740","250<\/span>","2.18%<\/span>","2016\/11\/22","1395\/09\/02"],["11,360","11,230","11,490","11,490","209<\/span>","1.85%<\/span>","2016\/11\/21","1395\/09\/01"],["11,308","11,177","11,365","11,281","116<\/span>","1.03%<\/span>","2016\/11\/18","1395\/08\/28"],["11,406","11,328","11,506","11,397","53<\/span>","0.47%<\/span>","2016\/11\/16","1395\/08\/26"],["11,500","11,480","11,510","11,480","40<\/span>","0.35%<\/span>","2016\/11\/15","1395\/08\/25"],["11,530","11,520","11,530","11,520","-<\/span>","-","2016\/11\/14","1395\/08\/24"],["11,520","11,510","11,530","11,520","10<\/span>","0.09%<\/span>","2016\/11\/13","1395\/08\/23"],["11,540","11,510","11,560","11,510","95<\/span>","0.83%<\/span>","2016\/11\/12","1395\/08\/22"],["11,666","11,465","11,756","11,605","75<\/span>","0.65%<\/span>","2016\/11\/09","1395\/08\/19"],["11,700","11,640","11,760","11,720","60<\/span>","0.51%<\/span>","2016\/11\/08","1395\/08\/18"],["11,670","11,660","11,680","11,660","30<\/span>","0.26%<\/span>","2016\/11\/07","1395\/08\/17"],["11,700","11,690","11,700","11,690","20<\/span>","0.17%<\/span>","2016\/11\/06","1395\/08\/16"],["11,720","11,710","11,720","11,710","2<\/span>","0.02%<\/span>","2016\/11\/05","1395\/08\/15"],["11,800","11,645","11,975","11,712","98<\/span>","0.84%<\/span>","2016\/11\/02","1395\/08\/12"],["11,860","11,830","11,890","11,830","70<\/span>","0.59%<\/span>","2016\/11\/01","1395\/08\/11"],["11,900","11,880","11,910","11,900","30<\/span>","0.25%<\/span>","2016\/10\/31","1395\/08\/10"],["11,870","11,850","11,880","11,870","30<\/span>","0.25%<\/span>","2016\/10\/30","1395\/08\/09"],["11,830","11,810","11,840","11,840","45<\/span>","0.38%<\/span>","2016\/10\/29","1395\/08\/08"],["11,909","11,783","11,969","11,885","35<\/span>","0.29%<\/span>","2016\/10\/26","1395\/08\/05"],["11,950","11,940","11,950","11,940","20<\/span>","0.17%<\/span>","2016\/10\/25","1395\/08\/04"],["11,930","11,900","11,960","11,960","50<\/span>","0.42%<\/span>","2016\/10\/24","1395\/08\/03"],["11,880","11,840","11,910","11,910","80<\/span>","0.68%<\/span>","2016\/10\/23","1395\/08\/02"],["11,830","11,830","11,830","11,830","40<\/span>","0.34%<\/span>","2016\/10\/22","1395\/08\/01"],["11,834","11,675","12,036","11,870","10<\/span>","0.08%<\/span>","2016\/10\/19","1395\/07\/28"],["11,800","11,780","11,820","11,820","-<\/span>","-","2016\/10\/18","1395\/07\/27"],["11,840","11,820","11,860","11,820","46<\/span>","0.39%<\/span>","2016\/10\/17","1395\/07\/26"],["11,854","11,614","12,033","11,866","4<\/span>","0.03%<\/span>","2016\/10\/15","1395\/07\/24"],["12,002","11,871","12,084","12,015","13<\/span>","0.11%<\/span>","2016\/10\/12","1395\/07\/21"],["12,020","11,798","12,148","12,028","2<\/span>","0.02%<\/span>","2016\/10\/09","1395\/07\/18"],["11,980","11,970","11,980","11,980","17<\/span>","0.14%<\/span>","2016\/10\/08","1395\/07\/17"],["12,023","11,850","12,117","11,997","23<\/span>","0.19%<\/span>","2016\/10\/05","1395\/07\/14"],["12,050","12,030","12,070","12,050","50<\/span>","0.41%<\/span>","2016\/10\/04","1395\/07\/13"],["12,110","12,100","12,120","12,100","30<\/span>","0.25%<\/span>","2016\/10\/03","1395\/07\/12"],["12,130","12,130","12,130","12,130","10<\/span>","0.08%<\/span>","2016\/10\/02","1395\/07\/11"],["12,140","12,120","12,150","12,120","36<\/span>","0.3%<\/span>","2016\/10\/01","1395\/07\/10"],["12,159","11,937","12,250","12,156","14<\/span>","0.12%<\/span>","2016\/09\/28","1395\/07\/07"],["12,180","12,170","12,190","12,170","10<\/span>","0.08%<\/span>","2016\/09\/27","1395\/07\/06"],["12,190","12,170","12,200","12,180","20<\/span>","0.16%<\/span>","2016\/09\/26","1395\/07\/05"],["12,200","12,160","12,230","12,160","80<\/span>","0.66%<\/span>","2016\/09\/25","1395\/07\/04"],["12,250","12,240","12,250","12,240","33<\/span>","0.27%<\/span>","2016\/09\/24","1395\/07\/03"],["12,225","11,990","12,310","12,207","13<\/span>","0.11%<\/span>","2016\/09\/21","1395\/06\/31"],["12,176","11,994","12,346","12,164","16<\/span>","0.13%<\/span>","2016\/09\/18","1395\/06\/28"],["12,210","12,170","12,250","12,170","63<\/span>","0.52%<\/span>","2016\/09\/17","1395\/06\/27"],["12,224","12,073","12,323","12,233","17<\/span>","0.14%<\/span>","2016\/09\/14","1395\/06\/24"],["12,230","12,122","12,423","12,219","17<\/span>","0.14%<\/span>","2016\/09\/12","1395\/06\/22"],["12,245","12,030","12,469","12,236","14<\/span>","0.11%<\/span>","2016\/09\/10","1395\/06\/20"],["12,305","12,164","12,551","12,290","30<\/span>","0.24%<\/span>","2016\/09\/07","1395\/06\/17"],["12,280","12,260","12,290","12,290","90<\/span>","0.74%<\/span>","2016\/09\/06","1395\/06\/16"],["12,200","12,190","12,210","12,200","10<\/span>","0.08%<\/span>","2016\/09\/05","1395\/06\/15"],["12,210","12,190","12,230","12,190","50<\/span>","0.41%<\/span>","2016\/09\/04","1395\/06\/14"],["12,260","12,240","12,270","12,240","17<\/span>","0.14%<\/span>","2016\/09\/03","1395\/06\/13"],["12,267","12,035","12,469","12,257","7<\/span>","0.06%<\/span>","2016\/08\/31","1395\/06\/10"],["12,230","12,200","12,250","12,200","20<\/span>","0.16%<\/span>","2016\/08\/30","1395\/06\/09"],["12,240","12,220","12,260","12,220","50<\/span>","0.41%<\/span>","2016\/08\/29","1395\/06\/08"],["12,290","12,270","12,310","12,270","30<\/span>","0.24%<\/span>","2016\/08\/28","1395\/06\/07"],["12,330","12,300","12,350","12,300","39<\/span>","0.32%<\/span>","2016\/08\/27","1395\/06\/06"],["12,316","12,191","12,464","12,339","11<\/span>","0.09%<\/span>","2016\/08\/24","1395\/06\/03"],["12,310","12,270","12,340","12,340","70<\/span>","0.57%<\/span>","2016\/08\/23","1395\/06\/02"],["12,250","12,220","12,270","12,270","70<\/span>","0.57%<\/span>","2016\/08\/22","1395\/06\/01"],["12,220","12,200","12,240","12,200","50<\/span>","0.41%<\/span>","2016\/08\/21","1395\/05\/31"],["12,260","12,250","12,260","12,250","17<\/span>","0.14%<\/span>","2016\/08\/20","1395\/05\/30"],["12,254","12,153","12,422","12,267","13<\/span>","0.11%<\/span>","2016\/08\/17","1395\/05\/27"],["12,230","12,210","12,240","12,240","50<\/span>","0.41%<\/span>","2016\/08\/16","1395\/05\/26"],["12,150","12,110","12,190","12,190","100<\/span>","0.83%<\/span>","2016\/08\/15","1395\/05\/25"],["12,080","12,060","12,090","12,090","40<\/span>","0.33%<\/span>","2016\/08\/14","1395\/05\/24"],["12,070","12,050","12,090","12,050","56<\/span>","0.46%<\/span>","2016\/08\/13","1395\/05\/23"],["12,112","11,972","12,248","12,106","4<\/span>","0.03%<\/span>","2016\/08\/10","1395\/05\/20"],["12,080","12,060","12,090","12,070","80<\/span>","0.67%<\/span>","2016\/08\/09","1395\/05\/19"],["12,000","11,980","12,010","11,990","10<\/span>","0.08%<\/span>","2016\/08\/08","1395\/05\/18"],["11,990","11,980","12,000","11,980","30<\/span>","0.25%<\/span>","2016\/08\/07","1395\/05\/17"],["11,940","11,930","11,950","11,950","40<\/span>","0.34%<\/span>","2016\/08\/06","1395\/05\/16"],["11,930","11,781","12,001","11,910","-<\/span>","-","2016\/08\/03","1395\/05\/13"],["11,960","11,960","11,960","11,960","5<\/span>","0.04%<\/span>","2016\/08\/02","1395\/05\/12"],["11,978","11,847","12,079","11,965","5<\/span>","0.04%<\/span>","2016\/07\/31","1395\/05\/10"],["11,966","11,846","12,173","11,968","58<\/span>","0.49%<\/span>","2016\/07\/27","1395\/05\/06"],["11,870","11,870","11,870","11,870","10<\/span>","0.08%<\/span>","2016\/07\/26","1395\/05\/05"],["11,850","11,810","11,880","11,860","70<\/span>","0.59%<\/span>","2016\/07\/25","1395\/05\/04"],["11,770","11,740","11,790","11,790","50<\/span>","0.43%<\/span>","2016\/07\/24","1395\/05\/03"],["11,770","11,740","11,790","11,740","119<\/span>","1.01%<\/span>","2016\/07\/23","1395\/05\/02"],["11,891","11,623","12,042","11,859","31<\/span>","0.26%<\/span>","2016\/07\/20","1395\/04\/30"],["12,020","11,970","12,070","11,970","130<\/span>","1.09%<\/span>","2016\/07\/19","1395\/04\/29"],["12,130","12,100","12,160","12,100","80<\/span>","0.66%<\/span>","2016\/07\/18","1395\/04\/28"],["12,180","12,150","12,200","12,180","40<\/span>","0.33%<\/span>","2016\/07\/17","1395\/04\/27"],["12,180","12,140","12,210","12,140","133<\/span>","1.1%<\/span>","2016\/07\/16","1395\/04\/26"],["12,233","11,978","12,433","12,273","37<\/span>","0.3%<\/span>","2016\/07\/13","1395\/04\/23"],["12,370","12,340","12,400","12,340","50<\/span>","0.41%<\/span>","2016\/07\/12","1395\/04\/22"],["12,390","12,360","12,410","12,390","60<\/span>","0.49%<\/span>","2016\/07\/11","1395\/04\/21"],["12,340","12,320","12,350","12,330","20<\/span>","0.16%<\/span>","2016\/07\/10","1395\/04\/20"],["12,340","12,300","12,370","12,350","10<\/span>","0.08%<\/span>","2016\/07\/09","1395\/04\/19"],["12,370","12,360","12,380","12,360","-<\/span>","-","2016\/07\/05","1395\/04\/15"],["12,340","12,310","12,370","12,360","10<\/span>","0.08%<\/span>","2016\/07\/04","1395\/04\/14"],["12,310","12,270","12,350","12,350","60<\/span>","0.49%<\/span>","2016\/07\/03","1395\/04\/13"],["12,350","12,290","12,400","12,290","135<\/span>","1.1%<\/span>","2016\/07\/02","1395\/04\/12"],["12,422","12,342","12,551","12,425","25<\/span>","0.2%<\/span>","2016\/06\/29","1395\/04\/09"],["12,290","12,190","12,380","12,380","220<\/span>","1.81%<\/span>","2016\/06\/28","1395\/04\/08"],["12,160","12,150","12,160","12,160","-<\/span>","-","2016\/06\/26","1395\/04\/06"],["12,140","12,120","12,160","12,160","7<\/span>","0.06%<\/span>","2016\/06\/25","1395\/04\/05"],["12,187","11,985","12,391","12,153","77<\/span>","0.63%<\/span>","2016\/06\/22","1395\/04\/02"],["12,120","12,080","12,160","12,160","90<\/span>","0.75%<\/span>","2016\/06\/21","1395\/04\/01"],["12,080","12,070","12,080","12,070","20<\/span>","0.17%<\/span>","2016\/06\/20","1395\/03\/31"],["12,040","12,000","12,070","12,050","70<\/span>","0.58%<\/span>","2016\/06\/19","1395\/03\/30"],["11,980","11,970","11,980","11,980","80<\/span>","0.67%<\/span>","2016\/06\/18","1395\/03\/29"],["12,000","11,700","12,000","11,900","100<\/span>","0.84%<\/span>","2016\/06\/15","1395\/03\/26"],["12,000","11,890","12,192","12,000","10<\/span>","0.08%<\/span>","2016\/06\/13","1395\/03\/24"],["11,990","11,980","12,000","11,990","10<\/span>","0.08%<\/span>","2016\/06\/12","1395\/03\/23"],["12,040","12,000","12,070","12,000","119<\/span>","0.99%<\/span>","2016\/06\/11","1395\/03\/22"],["12,117","11,897","12,328","12,119","21<\/span>","0.17%<\/span>","2016\/06\/08","1395\/03\/19"],["12,130","12,110","12,140","12,140","60<\/span>","0.5%<\/span>","2016\/06\/07","1395\/03\/18"],["12,080","12,070","12,080","12,080","10<\/span>","0.08%<\/span>","2016\/06\/06","1395\/03\/17"],["12,080","12,070","12,090","12,070","79<\/span>","0.66%<\/span>","2016\/06\/05","1395\/03\/16"],["12,042","11,895","12,288","11,991","11<\/span>","0.09%<\/span>","2016\/06\/01","1395\/03\/12"],["11,930","11,930","11,930","11,930","20<\/span>","0.17%<\/span>","2016\/05\/31","1395\/03\/11"],["11,960","11,950","11,970","11,950","20<\/span>","0.17%<\/span>","2016\/05\/30","1395\/03\/10"],["11,960","11,930","11,980","11,930","90<\/span>","0.75%<\/span>","2016\/05\/29","1395\/03\/09"],["12,020","12,000","12,040","12,020","20<\/span>","0.17%<\/span>","2016\/05\/28","1395\/03\/08"],["11,900","11,800","12,000","12,000","-<\/span>","-","2016\/05\/25","1395\/03\/05"],["11,930","11,830","12,030","12,010","190<\/span>","1.61%<\/span>","2016\/05\/24","1395\/03\/04"],["11,780","11,730","11,820","11,820","74<\/span>","0.63%<\/span>","2016\/05\/23","1395\/03\/03"],["11,740","11,513","11,830","11,746","19<\/span>","0.16%<\/span>","2016\/05\/20","1395\/02\/31"],["11,755","11,503","11,954","11,727","7<\/span>","0.06%<\/span>","2016\/05\/18","1395\/02\/29"],["11,810","11,800","11,820","11,810","10<\/span>","0.08%<\/span>","2016\/05\/17","1395\/02\/28"],["11,840","11,820","11,850","11,820","26<\/span>","0.22%<\/span>","2016\/05\/16","1395\/02\/27"],["11,864","11,690","11,996","11,846","4<\/span>","0.03%<\/span>","2016\/05\/14","1395\/02\/25"],["11,943","11,870","12,064","11,944","6<\/span>","0.05%<\/span>","2016\/05\/11","1395\/02\/22"],["12,090","12,040","12,130","12,040","50<\/span>","0.42%<\/span>","2016\/05\/10","1395\/02\/21"],["12,110","12,090","12,130","12,090","80<\/span>","0.66%<\/span>","2016\/05\/09","1395\/02\/20"],["12,190","12,160","12,220","12,170","20<\/span>","0.16%<\/span>","2016\/05\/08","1395\/02\/19"],["12,170","12,150","12,190","12,190","37<\/span>","0.3%<\/span>","2016\/05\/07","1395\/02\/18"],["12,305","12,032","12,421","12,227","223<\/span>","1.82%<\/span>","2016\/05\/03","1395\/02\/14"],["12,556","12,346","12,620","12,527","23<\/span>","0.18%<\/span>","2016\/05\/01","1395\/02\/12"],["12,507","12,369","12,721","12,545","89<\/span>","0.71%<\/span>","2016\/04\/29","1395\/02\/10"],["12,485","12,204","12,718","12,456","26<\/span>","0.21%<\/span>","2016\/04\/27","1395\/02\/08"],["12,460","12,440","12,480","12,440","30<\/span>","0.24%<\/span>","2016\/04\/26","1395\/02\/07"],["12,430","12,410","12,440","12,410","70<\/span>","0.56%<\/span>","2016\/04\/25","1395\/02\/06"],["12,470","12,450","12,480","12,480","80<\/span>","0.65%<\/span>","2016\/04\/24","1395\/02\/05"],["12,420","12,400","12,430","12,400","150<\/span>","1.21%<\/span>","2016\/04\/23","1395\/02\/04"],["12,550","12,550","12,550","12,550","100<\/span>","0.8%<\/span>","2016\/04\/20","1395\/02\/01"],["12,470","12,450","12,480","12,450","20<\/span>","0.16%<\/span>","2016\/04\/19","1395\/01\/31"],["12,410","12,380","12,430","12,430","50<\/span>","0.4%<\/span>","2016\/04\/18","1395\/01\/30"],["12,400","12,380","12,420","12,380","40<\/span>","0.32%<\/span>","2016\/04\/17","1395\/01\/29"],["12,430","12,420","12,440","12,420","20<\/span>","0.16%<\/span>","2016\/04\/16","1395\/01\/28"],["12,450","12,150","12,630","12,400","-<\/span>","-","2016\/04\/13","1395\/01\/25"],["12,510","12,500","12,520","12,520","30<\/span>","0.24%<\/span>","2016\/04\/12","1395\/01\/24"],["12,480","12,450","12,500","12,490","40<\/span>","0.32%<\/span>","2016\/04\/11","1395\/01\/23"],["12,440","12,430","12,450","12,450","50<\/span>","0.4%<\/span>","2016\/04\/10","1395\/01\/22"],["12,390","12,380","12,400","12,400","10<\/span>","0.08%<\/span>","2016\/04\/09","1395\/01\/21"],["12,407","12,195","12,531","12,390","60<\/span>","0.48%<\/span>","2016\/04\/06","1395\/01\/18"],["12,420","12,420","12,420","12,420","50<\/span>","0.4%<\/span>","2016\/04\/05","1395\/01\/17"],["12,470","12,450","12,470","12,470","80<\/span>","0.65%<\/span>","2016\/04\/04","1395\/01\/16"],["12,420","12,390","12,450","12,390","110<\/span>","0.89%<\/span>","2016\/04\/03","1395\/01\/15"],["12,490","12,480","12,500","12,500","50<\/span>","0.4%<\/span>","2016\/04\/02","1395\/01\/14"],["12,580","12,550","12,600","12,550","50<\/span>","0.4%<\/span>","2016\/03\/30","1395\/01\/11"],["12,570","12,530","12,600","12,600","130<\/span>","1.04%<\/span>","2016\/03\/29","1395\/01\/10"],["12,460","12,450","12,470","12,470","40<\/span>","0.32%<\/span>","2016\/03\/28","1395\/01\/09"],["12,430","12,420","12,430","12,430","50<\/span>","0.4%<\/span>","2016\/03\/27","1395\/01\/08"],["12,380","12,380","12,380","12,380","49<\/span>","0.4%<\/span>","2016\/03\/26","1395\/01\/07"],["12,435","12,315","12,601","12,429","1<\/span>","0.01%<\/span>","2016\/03\/23","1395\/01\/04"],["12,420","12,210","12,503","12,430","-<\/span>","-","2016\/03\/16","1394\/12\/26"],["12,120","12,080","12,150","12,130","20<\/span>","0.16%<\/span>","2016\/03\/15","1394\/12\/25"],["12,140","12,130","12,150","12,150","15<\/span>","0.12%<\/span>","2016\/03\/14","1394\/12\/24"],["12,140","11,900","12,388","12,165","11<\/span>","0.09%<\/span>","2016\/03\/11","1394\/12\/21"],["12,087","11,881","12,231","12,154","84<\/span>","0.7%<\/span>","2016\/03\/09","1394\/12\/19"],["11,930","11,900","11,950","11,950","20<\/span>","0.17%<\/span>","2016\/03\/08","1394\/12\/18"],["11,980","11,930","12,030","11,930","120<\/span>","1.01%<\/span>","2016\/03\/07","1394\/12\/17"],["12,060","12,030","12,080","12,050","20<\/span>","0.17%<\/span>","2016\/03\/06","1394\/12\/16"],["12,060","12,030","12,080","12,070","32<\/span>","0.27%<\/span>","2016\/03\/05","1394\/12\/15"],["12,062","11,817","12,215","12,038","2<\/span>","0.02%<\/span>","2016\/03\/02","1394\/12\/12"],["12,040","12,010","12,070","12,030","50<\/span>","0.42%<\/span>","2016\/03\/01","1394\/12\/11"],["11,980","11,970","11,990","11,980","20<\/span>","0.17%<\/span>","2016\/02\/29","1394\/12\/10"],["11,960","11,940","11,970","11,960","20<\/span>","0.17%<\/span>","2016\/02\/28","1394\/12\/09"],["12,000","11,940","12,050","11,940","95<\/span>","0.8%<\/span>","2016\/02\/27","1394\/12\/08"],["12,122","11,949","12,260","12,035","95<\/span>","0.79%<\/span>","2016\/02\/24","1394\/12\/05"],["12,140","12,130","12,150","12,150","20<\/span>","0.16%<\/span>","2016\/02\/23","1394\/12\/04"],["12,120","12,080","12,150","12,130","50<\/span>","0.41%<\/span>","2016\/02\/22","1394\/12\/03"],["12,050","12,000","12,100","12,080","100<\/span>","0.83%<\/span>","2016\/02\/21","1394\/12\/02"],["11,970","11,950","11,980","11,980","20<\/span>","0.17%<\/span>","2016\/02\/20","1394\/12\/01"],["12,080","11,840","12,310","11,960","140<\/span>","1.17%<\/span>","2016\/02\/17","1394\/11\/28"],["12,080","12,030","12,130","12,130","30<\/span>","0.25%<\/span>","2016\/02\/16","1394\/11\/27"],["12,140","12,100","12,180","12,100","80<\/span>","0.66%<\/span>","2016\/02\/15","1394\/11\/26"],["12,190","12,150","12,230","12,180","70<\/span>","0.57%<\/span>","2016\/02\/14","1394\/11\/25"],["12,250","12,200","12,300","12,250","20<\/span>","0.16%<\/span>","2016\/02\/13","1394\/11\/24"],["12,267","11,985","12,334","12,230","-<\/span>","-","2016\/02\/09","1394\/11\/20"],["12,330","12,220","12,430","12,230","250<\/span>","2.04%<\/span>","2016\/02\/08","1394\/11\/19"],["12,470","12,450","12,480","12,480","-<\/span>","-","2016\/02\/07","1394\/11\/18"],["12,440","12,400","12,480","12,480","20<\/span>","0.16%<\/span>","2016\/02\/06","1394\/11\/17"],["12,510","12,340","12,710","12,500","-<\/span>","-","2016\/02\/03","1394\/11\/14"],["12,460","12,310","12,670","12,500","-<\/span>","-","2016\/02\/02","1394\/11\/13"],["12,430","12,300","12,580","12,500","-<\/span>","-","2016\/02\/01","1394\/11\/12"],["12,490","12,450","12,530","12,530","130<\/span>","1.05%<\/span>","2016\/01\/31","1394\/11\/11"],["12,430","12,400","12,450","12,400","20<\/span>","0.16%<\/span>","2016\/01\/30","1394\/11\/10"],["12,430","12,350","12,620","12,420","-<\/span>","-","2016\/01\/27","1394\/11\/07"],["12,420","12,240","12,640","12,420","20<\/span>","0.16%<\/span>","2016\/01\/26","1394\/11\/06"],["12,330","12,300","12,350","12,300","50<\/span>","0.41%<\/span>","2016\/01\/25","1394\/11\/05"],["12,370","12,350","12,380","12,350","50<\/span>","0.4%<\/span>","2016\/01\/24","1394\/11\/04"],["12,400","12,400","12,400","12,400","200<\/span>","1.64%<\/span>","2016\/01\/23","1394\/11\/03"],["12,279","12,109","12,398","12,200","26<\/span>","0.21%<\/span>","2016\/01\/20","1394\/10\/30"],["12,106","11,891","12,436","12,226","146<\/span>","1.21%<\/span>","2016\/01\/19","1394\/10\/29"],["12,130","12,100","12,150","12,100","30<\/span>","0.25%<\/span>","2016\/01\/18","1394\/10\/28"],["12,140","12,070","12,200","12,070","80<\/span>","0.66%<\/span>","2016\/01\/17","1394\/10\/27"],["12,150","12,100","12,200","12,150","169<\/span>","1.39%<\/span>","2016\/01\/16","1394\/10\/26"],["12,329","12,065","12,547","12,319","61<\/span>","0.5%<\/span>","2016\/01\/13","1394\/10\/23"],["12,400","12,310","12,530","12,380","20<\/span>","0.16%<\/span>","2016\/01\/11","1394\/10\/21"],["12,510","12,480","12,530","12,480","70<\/span>","0.56%<\/span>","2016\/01\/10","1394\/10\/20"],["12,580","12,550","12,600","12,550","7<\/span>","0.06%<\/span>","2016\/01\/09","1394\/10\/19"],["12,622","12,292","12,759","12,543","84<\/span>","0.67%<\/span>","2016\/01\/06","1394\/10\/16"],["12,612","12,405","12,707","12,627","23<\/span>","0.18%<\/span>","2016\/01\/05","1394\/10\/15"],["12,690","12,670","12,700","12,670","130<\/span>","1.03%<\/span>","2016\/01\/04","1394\/10\/14"],["12,800","12,800","12,800","12,800","50<\/span>","0.39%<\/span>","2016\/01\/03","1394\/10\/13"],["12,750","12,750","12,750","12,750","30<\/span>","0.24%<\/span>","2016\/01\/02","1394\/10\/12"],["12,780","12,660","12,920","12,780","10<\/span>","0.08%<\/span>","2015\/12\/30","1394\/10\/09"],["12,780","12,680","12,920","12,790","10<\/span>","0.08%<\/span>","2015\/12\/29","1394\/10\/08"],["12,780","12,650","12,850","12,780","20<\/span>","0.16%<\/span>","2015\/12\/27","1394\/10\/06"],["12,797","12,559","12,983","12,778","8<\/span>","0.06%<\/span>","2015\/12\/25","1394\/10\/04"],["12,770","12,650","13,000","12,770","30<\/span>","0.23%<\/span>","2015\/12\/23","1394\/10\/02"],["12,765","12,532","12,882","12,751","1<\/span>","0.01%<\/span>","2015\/12\/21","1394\/09\/30"],["12,680","12,650","12,700","12,700","28<\/span>","0.22%<\/span>","2015\/12\/19","1394\/09\/28"],["12,700","12,518","12,923","12,672","22<\/span>","0.17%<\/span>","2015\/12\/16","1394\/09\/25"],["12,550","12,550","12,550","12,550","50<\/span>","0.4%<\/span>","2015\/12\/15","1394\/09\/24"],["12,540","12,480","12,600","12,600","50<\/span>","0.4%<\/span>","2015\/12\/14","1394\/09\/23"],["12,570","12,550","12,580","12,550","250<\/span>","1.99%<\/span>","2015\/12\/13","1394\/09\/22"],["12,800","12,660","13,020","12,800","-<\/span>","-","2015\/12\/08","1394\/09\/17"],["12,820","12,780","12,850","12,850","100<\/span>","0.78%<\/span>","2015\/12\/07","1394\/09\/16"],["12,980","12,950","13,000","12,950","150<\/span>","1.17%<\/span>","2015\/12\/06","1394\/09\/15"],["12,780","12,750","12,800","12,800","15<\/span>","0.12%<\/span>","2015\/12\/05","1394\/09\/14"],["12,749","12,675","13,022","12,785","45<\/span>","0.35%<\/span>","2015\/12\/02","1394\/09\/11"],["12,792","12,568","12,985","12,740","110<\/span>","0.86%<\/span>","2015\/11\/30","1394\/09\/09"],["12,730","12,650","12,800","12,800","100<\/span>","0.79%<\/span>","2015\/11\/29","1394\/09\/08"],["12,730","12,700","12,750","12,700","70<\/span>","0.55%<\/span>","2015\/11\/28","1394\/09\/07"],["12,780","12,620","12,920","12,770","30<\/span>","0.23%<\/span>","2015\/11\/25","1394\/09\/04"],["12,830","12,800","12,850","12,850","50<\/span>","0.39%<\/span>","2015\/11\/24","1394\/09\/03"],["12,830","12,800","12,850","12,800","50<\/span>","0.39%<\/span>","2015\/11\/23","1394\/09\/02"],["12,850","12,850","12,850","12,850","50<\/span>","0.39%<\/span>","2015\/11\/22","1394\/09\/01"],["12,830","12,800","12,850","12,800","70<\/span>","0.55%<\/span>","2015\/11\/21","1394\/08\/30"],["12,692","12,565","12,798","12,730","80<\/span>","0.63%<\/span>","2015\/11\/18","1394\/08\/27"],["12,620","12,580","12,650","12,650","50<\/span>","0.4%<\/span>","2015\/11\/17","1394\/08\/26"],["12,590","12,580","12,600","12,600","-<\/span>","-","2015\/11\/16","1394\/08\/25"],["12,640","12,600","12,680","12,600","100<\/span>","0.79%<\/span>","2015\/11\/15","1394\/08\/24"],["12,730","12,650","12,800","12,700","4<\/span>","0.03%<\/span>","2015\/11\/14","1394\/08\/23"],["12,666","12,584","12,859","12,696","146<\/span>","1.16%<\/span>","2015\/11\/11","1394\/08\/20"],["12,440","12,380","12,500","12,500","100<\/span>","0.81%<\/span>","2015\/11\/10","1394\/08\/19"],["12,430","12,400","12,450","12,400","100<\/span>","0.81%<\/span>","2015\/11\/09","1394\/08\/18"],["12,450","12,400","12,500","12,500","150<\/span>","1.21%<\/span>","2015\/11\/08","1394\/08\/17"],["12,340","12,300","12,380","12,350","76<\/span>","0.62%<\/span>","2015\/11\/07","1394\/08\/16"],["12,427","12,265","12,633","12,426","54<\/span>","0.43%<\/span>","2015\/11\/04","1394\/08\/13"],["12,656","12,410","12,781","12,549","101<\/span>","0.8%<\/span>","2015\/11\/02","1394\/08\/11"],["12,850","12,700","13,000","12,750","550<\/span>","4.51%<\/span>","2015\/11\/01","1394\/08\/10"],["12,200","12,200","12,200","12,200","80<\/span>","0.66%<\/span>","2015\/10\/31","1394\/08\/09"],["12,280","12,070","12,340","12,280","10<\/span>","0.08%<\/span>","2015\/10\/28","1394\/08\/06"],["12,250","12,160","12,350","12,290","10<\/span>","0.08%<\/span>","2015\/10\/27","1394\/08\/05"],["12,280","12,250","12,300","12,250","50<\/span>","0.41%<\/span>","2015\/10\/26","1394\/08\/04"],["12,250","12,200","12,300","12,300","30<\/span>","0.24%<\/span>","2015\/10\/25","1394\/08\/03"],["12,179","12,015","12,443","12,270","120<\/span>","0.99%<\/span>","2015\/10\/21","1394\/07\/29"],["12,160","12,120","12,200","12,120","20<\/span>","0.17%<\/span>","2015\/10\/20","1394\/07\/28"],["12,100","12,050","12,150","12,100","-<\/span>","-","2015\/10\/19","1394\/07\/27"],["12,100","12,100","12,100","12,100","20<\/span>","0.17%<\/span>","2015\/10\/18","1394\/07\/26"],["12,110","12,080","12,140","12,080","62<\/span>","0.51%<\/span>","2015\/10\/17","1394\/07\/25"],["12,180","11,965","12,303","12,142","8<\/span>","0.07%<\/span>","2015\/10\/14","1394\/07\/22"],["12,080","12,050","12,100","12,100","20<\/span>","0.17%<\/span>","2015\/10\/13","1394\/07\/21"],["12,090","12,080","12,100","12,080","50<\/span>","0.41%<\/span>","2015\/10\/12","1394\/07\/20"],["12,130","12,100","12,150","12,130","30<\/span>","0.25%<\/span>","2015\/10\/11","1394\/07\/19"],["12,130","12,100","12,150","12,100","80<\/span>","0.66%<\/span>","2015\/10\/10","1394\/07\/18"],["12,220","12,080","12,330","12,180","20<\/span>","0.16%<\/span>","2015\/10\/07","1394\/07\/15"],["12,010","11,970","12,050","12,050","150<\/span>","1.26%<\/span>","2015\/10\/06","1394\/07\/14"],["11,900","11,900","11,900","11,900","50<\/span>","0.42%<\/span>","2015\/10\/05","1394\/07\/13"],["11,830","11,800","11,850","11,850","50<\/span>","0.42%<\/span>","2015\/10\/04","1394\/07\/12"],["11,820","11,800","11,830","11,800","26<\/span>","0.22%<\/span>","2015\/10\/03","1394\/07\/11"],["11,811","11,746","11,960","11,826","71<\/span>","0.6%<\/span>","2015\/09\/30","1394\/07\/08"],["11,809","11,596","11,974","11,755","5<\/span>","0.04%<\/span>","2015\/09\/29","1394\/07\/07"],["11,650","11,600","11,700","11,700","-<\/span>","-","2015\/09\/28","1394\/07\/06"],["11,700","11,700","11,700","11,700","100<\/span>","0.85%<\/span>","2015\/09\/27","1394\/07\/05"],["11,730","11,650","11,800","11,800","245<\/span>","2.12%<\/span>","2015\/09\/26","1394\/07\/04"],["11,552","11,419","11,753","11,555","5<\/span>","0.04%<\/span>","2015\/09\/22","1394\/06\/31"],["11,640","11,620","11,650","11,620","30<\/span>","0.26%<\/span>","2015\/09\/21","1394\/06\/30"],["11,600","11,550","11,650","11,650","20<\/span>","0.17%<\/span>","2015\/09\/20","1394\/06\/29"],["11,640","11,630","11,650","11,630","20<\/span>","0.17%<\/span>","2015\/09\/19","1394\/06\/28"],["11,662","11,559","11,899","11,650","-<\/span>","-","2015\/09\/16","1394\/06\/25"],["11,630","11,600","11,650","11,650","-<\/span>","-","2015\/09\/15","1394\/06\/24"],["11,690","11,650","11,720","11,650","50<\/span>","0.43%<\/span>","2015\/09\/14","1394\/06\/23"],["11,680","11,650","11,700","11,700","80<\/span>","0.69%<\/span>","2015\/09\/13","1394\/06\/22"],["11,590","11,550","11,620","11,620","63<\/span>","0.55%<\/span>","2015\/09\/12","1394\/06\/21"],["11,618","11,458","11,861","11,557","73<\/span>","0.63%<\/span>","2015\/09\/09","1394\/06\/18"],["11,700","11,650","11,750","11,700","50<\/span>","0.43%<\/span>","2015\/09\/08","1394\/06\/17"],["11,650","11,650","11,650","11,650","20<\/span>","0.17%<\/span>","2015\/09\/07","1394\/06\/16"],["11,660","11,630","11,680","11,630","37<\/span>","0.32%<\/span>","2015\/09\/06","1394\/06\/15"],["11,696","11,514","11,886","11,667","43<\/span>","0.37%<\/span>","2015\/09\/04","1394\/06\/13"],["11,830","11,520","11,880","11,710","190<\/span>","1.62%<\/span>","2015\/09\/02","1394\/06\/11"],["12,000","12,000","12,000","12,000","50<\/span>","0.42%<\/span>","2015\/09\/01","1394\/06\/10"],["12,030","11,950","12,100","11,950","170<\/span>","1.42%<\/span>","2015\/08\/31","1394\/06\/09"],["12,090","12,050","12,120","12,120","70<\/span>","0.58%<\/span>","2015\/08\/30","1394\/06\/08"],["11,980","11,900","12,050","12,050","120<\/span>","1.01%<\/span>","2015\/08\/29","1394\/06\/07"],["11,974","11,743","12,183","11,930","20<\/span>","0.17%<\/span>","2015\/08\/26","1394\/06\/04"],["11,990","11,900","12,080","12,000","150<\/span>","1.27%<\/span>","2015\/08\/25","1394\/06\/03"],["11,850","11,850","11,850","11,850","70<\/span>","0.59%<\/span>","2015\/08\/24","1394\/06\/02"],["11,780","11,780","11,780","11,780","30<\/span>","0.26%<\/span>","2015\/08\/23","1394\/06\/01"],["11,780","11,750","11,800","11,750","130<\/span>","1.11%<\/span>","2015\/08\/22","1394\/05\/31"],["11,860","11,610","11,940","11,880","20<\/span>","0.17%<\/span>","2015\/08\/19","1394\/05\/28"],["12,020","12,000","12,030","12,000","50<\/span>","0.42%<\/span>","2015\/08\/18","1394\/05\/27"],["12,080","12,050","12,100","12,050","70<\/span>","0.58%<\/span>","2015\/08\/17","1394\/05\/26"],["12,110","12,100","12,120","12,120","70<\/span>","0.58%<\/span>","2015\/08\/16","1394\/05\/25"],["12,070","12,050","12,080","12,050","100<\/span>","0.83%<\/span>","2015\/08\/15","1394\/05\/24"],["12,150","12,030","12,390","12,150","50<\/span>","0.41%<\/span>","2015\/08\/12","1394\/05\/21"],["12,216","11,959","12,424","12,238","12<\/span>","0.1%<\/span>","2015\/08\/09","1394\/05\/18"],["12,238","12,096","12,319","12,250","8<\/span>","0.07%<\/span>","2015\/08\/07","1394\/05\/16"],["12,219","12,052","12,363","12,242","62<\/span>","0.51%<\/span>","2015\/08\/05","1394\/05\/14"],["12,180","12,150","12,200","12,150","50<\/span>","0.41%<\/span>","2015\/08\/04","1394\/05\/13"],["12,200","12,200","12,200","12,200","30<\/span>","0.25%<\/span>","2015\/08\/03","1394\/05\/12"],["12,170","12,170","12,170","12,170","5<\/span>","0.04%<\/span>","2015\/08\/02","1394\/05\/11"],["12,166","12,020","12,374","12,175","14<\/span>","0.12%<\/span>","2015\/07\/31","1394\/05\/09"],["12,160","12,073","12,295","12,161","11<\/span>","0.09%<\/span>","2015\/07\/29","1394\/05\/07"],["12,250","12,200","12,300","12,200","50<\/span>","0.41%<\/span>","2015\/07\/28","1394\/05\/06"],["12,230","12,200","12,250","12,250","30<\/span>","0.24%<\/span>","2015\/07\/27","1394\/05\/05"],["12,320","12,280","12,350","12,280","70<\/span>","0.57%<\/span>","2015\/07\/26","1394\/05\/04"],["12,400","12,350","12,450","12,350","9<\/span>","0.07%<\/span>","2015\/07\/25","1394\/05\/03"],["12,421","12,202","12,520","12,359","21<\/span>","0.17%<\/span>","2015\/07\/22","1394\/04\/31"],["12,500","12,450","12,550","12,450","50<\/span>","0.4%<\/span>","2015\/07\/21","1394\/04\/30"],["12,470","12,430","12,500","12,500","195<\/span>","1.56%<\/span>","2015\/07\/20","1394\/04\/29"],["12,743","12,460","12,830","12,695","85<\/span>","0.67%<\/span>","2015\/07\/15","1394\/04\/24"],["12,820","12,540","13,100","13,100","750<\/span>","6.07%<\/span>","2015\/07\/14","1394\/04\/23"],["12,340","12,330","12,350","12,350","50<\/span>","0.4%<\/span>","2015\/07\/13","1394\/04\/22"],["12,400","12,400","12,400","12,400","100<\/span>","0.81%<\/span>","2015\/07\/12","1394\/04\/21"],["12,540","12,500","12,580","12,500","86<\/span>","0.69%<\/span>","2015\/07\/11","1394\/04\/20"],["12,543","12,372","12,699","12,586","124<\/span>","0.99%<\/span>","2015\/07\/08","1394\/04\/17"],["12,570","12,390","12,890","12,710","90<\/span>","0.71%<\/span>","2015\/07\/06","1394\/04\/15"],["12,500","12,450","12,550","12,550","20<\/span>","0.16%<\/span>","2015\/07\/05","1394\/04\/14"],["12,540","12,530","12,550","12,530","76<\/span>","0.61%<\/span>","2015\/07\/04","1394\/04\/13"],["12,618","12,455","12,827","12,606","44<\/span>","0.35%<\/span>","2015\/07\/01","1394\/04\/10"],["12,750","12,700","12,800","12,750","70<\/span>","0.55%<\/span>","2015\/06\/30","1394\/04\/09"],["12,600","12,520","12,680","12,680","80<\/span>","0.63%<\/span>","2015\/06\/29","1394\/04\/08"],["12,690","12,600","12,780","12,600","200<\/span>","1.59%<\/span>","2015\/06\/28","1394\/04\/07"],["12,800","12,750","12,850","12,800","150<\/span>","1.19%<\/span>","2015\/06\/27","1394\/04\/06"],["12,540","12,280","12,850","12,650","40<\/span>","0.32%<\/span>","2015\/06\/24","1394\/04\/03"],["12,530","12,410","12,860","12,690","90<\/span>","0.71%<\/span>","2015\/06\/23","1394\/04\/02"],["12,400","12,400","12,400","12,400","80<\/span>","0.65%<\/span>","2015\/06\/22","1394\/04\/01"],["12,310","12,300","12,320","12,320","70<\/span>","0.57%<\/span>","2015\/06\/21","1394\/03\/31"],["12,260","12,250","12,260","12,250","17<\/span>","0.14%<\/span>","2015\/06\/20","1394\/03\/30"],["12,277","12,166","12,360","12,233","3<\/span>","0.02%<\/span>","2015\/06\/17","1394\/03\/27"],["12,190","12,170","12,200","12,200","10<\/span>","0.08%<\/span>","2015\/06\/16","1394\/03\/26"],["12,210","12,180","12,230","12,190","60<\/span>","0.49%<\/span>","2015\/06\/15","1394\/03\/25"],["12,260","12,250","12,270","12,250","40<\/span>","0.33%<\/span>","2015\/06\/14","1394\/03\/24"],["12,310","12,290","12,330","12,290","29<\/span>","0.24%<\/span>","2015\/06\/13","1394\/03\/23"],["12,354","12,220","12,524","12,319","31<\/span>","0.25%<\/span>","2015\/06\/10","1394\/03\/20"],["12,370","12,340","12,400","12,360","20<\/span>","0.16%<\/span>","2015\/06\/09","1394\/03\/19"],["12,370","12,340","12,390","12,340","90<\/span>","0.73%<\/span>","2015\/06\/08","1394\/03\/18"],["12,530","12,430","12,630","12,430","250<\/span>","2.01%<\/span>","2015\/06\/07","1394\/03\/17"],["12,730","12,680","12,780","12,680","142<\/span>","1.12%<\/span>","2015\/06\/06","1394\/03\/16"],["12,816","12,625","12,979","12,822","8<\/span>","0.06%<\/span>","2015\/06\/01","1394\/03\/11"],["12,840","12,830","12,840","12,830","20<\/span>","0.16%<\/span>","2015\/05\/31","1394\/03\/10"],["12,840","12,820","12,850","12,850","44<\/span>","0.34%<\/span>","2015\/05\/30","1394\/03\/09"],["12,857","12,558","13,060","12,806","12<\/span>","0.09%<\/span>","2015\/05\/27","1394\/03\/06"],["12,913","12,750","13,142","12,818","62<\/span>","0.48%<\/span>","2015\/05\/26","1394\/03\/05"],["13,000","12,990","13,010","12,990","30<\/span>","0.23%<\/span>","2015\/05\/25","1394\/03\/04"],["12,960","12,900","13,020","13,020","100<\/span>","0.77%<\/span>","2015\/05\/24","1394\/03\/03"],["12,930","12,920","12,940","12,920","7<\/span>","0.05%<\/span>","2015\/05\/23","1394\/03\/02"],["12,922","12,850","13,166","12,927","7<\/span>","0.05%<\/span>","2015\/05\/20","1394\/02\/30"],["12,850","12,840","12,860","12,860","10<\/span>","0.08%<\/span>","2015\/05\/19","1394\/02\/29"],["12,880","12,870","12,880","12,870","20<\/span>","0.16%<\/span>","2015\/05\/18","1394\/02\/28"],["12,920","12,890","12,940","12,890","40<\/span>","0.31%<\/span>","2015\/05\/17","1394\/02\/27"],["12,830","12,610","13,030","12,930","130<\/span>","1.02%<\/span>","2015\/05\/13","1394\/02\/23"],["12,660","12,570","12,750","12,710","190<\/span>","1.52%<\/span>","2015\/05\/12","1394\/02\/22"],["12,500","12,470","12,520","12,520","60<\/span>","0.48%<\/span>","2015\/05\/11","1394\/02\/21"],["12,460","12,450","12,460","12,460","10<\/span>","0.08%<\/span>","2015\/05\/10","1394\/02\/20"],["12,500","12,470","12,530","12,470","53<\/span>","0.43%<\/span>","2015\/05\/09","1394\/02\/19"],["12,529","12,351","12,747","12,523","17<\/span>","0.14%<\/span>","2015\/05\/06","1394\/02\/16"],["12,510","12,500","12,520","12,520","10<\/span>","0.08%<\/span>","2015\/05\/05","1394\/02\/15"],["12,590","12,530","12,650","12,530","100<\/span>","0.8%<\/span>","2015\/05\/04","1394\/02\/14"],["12,640","12,630","12,640","12,630","90<\/span>","0.71%<\/span>","2015\/05\/03","1394\/02\/13"],["12,720","12,510","12,843","12,720","-<\/span>","-","2015\/04\/29","1394\/02\/09"],["12,690","12,680","12,700","12,700","60<\/span>","0.47%<\/span>","2015\/04\/28","1394\/02\/08"],["12,590","12,530","12,640","12,640","160<\/span>","1.28%<\/span>","2015\/04\/27","1394\/02\/07"],["12,500","12,480","12,510","12,480","50<\/span>","0.4%<\/span>","2015\/04\/26","1394\/02\/06"],["12,530","12,520","12,530","12,530","2<\/span>","0.02%<\/span>","2015\/04\/25","1394\/02\/05"],["12,577","12,339","12,818","12,532","38<\/span>","0.3%<\/span>","2015\/04\/22","1394\/02\/02"],["12,650","12,620","12,680","12,650","10<\/span>","0.08%<\/span>","2015\/04\/21","1394\/02\/01"],["12,650","12,620","12,680","12,640","60<\/span>","0.47%<\/span>","2015\/04\/20","1394\/01\/31"],["12,670","12,620","12,720","12,700","40<\/span>","0.31%<\/span>","2015\/04\/19","1394\/01\/30"],["12,750","12,740","12,750","12,740","29<\/span>","0.23%<\/span>","2015\/04\/18","1394\/01\/29"],["12,790","12,606","13,033","12,769","11<\/span>","0.09%<\/span>","2015\/04\/15","1394\/01\/26"],["12,800","12,740","12,860","12,830","-<\/span>","-","2015\/04\/14","1394\/01\/25"],["12,840","12,810","12,860","12,830","40<\/span>","0.31%<\/span>","2015\/04\/13","1394\/01\/24"],["12,910","12,860","12,960","12,870","160<\/span>","1.24%<\/span>","2015\/04\/12","1394\/01\/23"],["12,960","12,810","13,100","13,030","171<\/span>","1.33%<\/span>","2015\/04\/11","1394\/01\/22"],["12,825","12,563","13,071","12,859","1<\/span>","0.01%<\/span>","2015\/04\/08","1394\/01\/19"],["12,880","12,860","12,900","12,900","10<\/span>","0.08%<\/span>","2015\/04\/07","1394\/01\/18"],["12,920","12,910","12,930","12,910","40<\/span>","0.31%<\/span>","2015\/04\/06","1394\/01\/17"],["12,975","12,738","13,134","12,950","-<\/span>","-","2015\/04\/04","1394\/01\/15"],["13,400","13,250","13,610","13,500","-<\/span>","-","2015\/03\/30","1394\/01\/10"],["13,380","13,100","13,760","13,500","-<\/span>","-","2015\/03\/29","1394\/01\/09"],["13,410","13,270","13,600","13,500","-<\/span>","-","2015\/03\/28","1394\/01\/08"],["13,380","13,130","13,730","13,500","-<\/span>","-","2015\/03\/27","1394\/01\/07"],["13,390","13,130","13,770","13,500","-<\/span>","-","2015\/03\/25","1394\/01\/05"],["13,380","13,200","13,650","13,500","-<\/span>","-","2015\/03\/24","1394\/01\/04"],["13,400","13,140","13,640","13,500","-<\/span>","-","2015\/03\/18","1393\/12\/27"],["13,400","13,180","13,600","13,500","-<\/span>","-","2015\/03\/17","1393\/12\/26"],["13,380","13,170","13,750","13,500","-<\/span>","-","2015\/03\/16","1393\/12\/25"],["13,040","12,880","13,200","13,200","350<\/span>","2.72%<\/span>","2015\/03\/15","1393\/12\/24"],["12,610","12,360","12,850","12,850","75<\/span>","0.58%<\/span>","2015\/03\/14","1393\/12\/23"],["13,050","12,807","13,197","12,925","125<\/span>","0.97%<\/span>","2015\/03\/11","1393\/12\/20"],["13,180","13,100","13,250","13,100","180<\/span>","1.37%<\/span>","2015\/03\/10","1393\/12\/19"],["13,320","13,280","13,360","13,280","90<\/span>","0.68%<\/span>","2015\/03\/09","1393\/12\/18"],["13,310","13,250","13,370","13,370","100<\/span>","0.75%<\/span>","2015\/03\/08","1393\/12\/17"],["13,280","13,250","13,310","13,270","187<\/span>","1.41%<\/span>","2015\/03\/07","1393\/12\/16"],["13,586","13,244","13,822","13,457","233<\/span>","1.73%<\/span>","2015\/03\/04","1393\/12\/13"],["13,830","13,780","13,870","13,780","90<\/span>","0.65%<\/span>","2015\/03\/03","1393\/12\/12"],["13,900","13,870","13,930","13,870","80<\/span>","0.58%<\/span>","2015\/03\/02","1393\/12\/11"],["13,970","13,950","13,980","13,950","20<\/span>","0.14%<\/span>","2015\/03\/01","1393\/12\/10"],["13,960","13,930","13,990","13,930","119<\/span>","0.85%<\/span>","2015\/02\/28","1393\/12\/09"],["14,113","13,843","14,279","14,049","91<\/span>","0.65%<\/span>","2015\/02\/25","1393\/12\/06"],["14,180","14,150","14,210","14,200","60<\/span>","0.42%<\/span>","2015\/02\/24","1393\/12\/05"],["14,180","14,140","14,210","14,140","90<\/span>","0.64%<\/span>","2015\/02\/23","1393\/12\/04"],["14,210","14,180","14,230","14,230","80<\/span>","0.57%<\/span>","2015\/02\/22","1393\/12\/03"],["14,110","14,070","14,150","14,150","34<\/span>","0.24%<\/span>","2015\/02\/21","1393\/12\/02"],["14,127","13,850","14,323","14,116","14<\/span>","0.1%<\/span>","2015\/02\/18","1393\/11\/29"],["14,090","14,080","14,090","14,080","10<\/span>","0.07%<\/span>","2015\/02\/17","1393\/11\/28"],["14,100","14,080","14,120","14,090","40<\/span>","0.28%<\/span>","2015\/02\/16","1393\/11\/27"],["14,140","14,130","14,150","14,130","30<\/span>","0.21%<\/span>","2015\/02\/15","1393\/11\/26"],["14,170","14,160","14,180","14,160","32<\/span>","0.23%<\/span>","2015\/02\/14","1393\/11\/25"],["14,140","14,003","14,311","14,128","23<\/span>","0.16%<\/span>","2015\/02\/11","1393\/11\/22"],["14,183","14,027","14,441","14,151","39<\/span>","0.28%<\/span>","2015\/02\/09","1393\/11\/20"],["14,200","14,100","14,300","14,210","100<\/span>","0.71%<\/span>","2015\/02\/08","1393\/11\/19"],["14,200","14,110","14,280","14,110","252<\/span>","1.79%<\/span>","2015\/02\/07","1393\/11\/18"],["14,373","14,125","14,597","14,362","98<\/span>","0.68%<\/span>","2015\/02\/04","1393\/11\/15"],["14,640","14,600","14,670","14,660","70<\/span>","0.48%<\/span>","2015\/02\/03","1393\/11\/14"],["14,590","14,580","14,600","14,590","30<\/span>","0.21%<\/span>","2015\/02\/02","1393\/11\/13"],["14,570","14,560","14,580","14,560","50<\/span>","0.34%<\/span>","2015\/02\/01","1393\/11\/12"],["14,640","14,610","14,670","14,610","93<\/span>","0.64%<\/span>","2015\/01\/31","1393\/11\/11"],["14,881","14,439","15,104","14,703","377<\/span>","2.56%<\/span>","2015\/01\/28","1393\/11\/08"],["15,090","15,080","15,100","15,080","10<\/span>","0.07%<\/span>","2015\/01\/27","1393\/11\/07"],["15,120","15,090","15,150","15,090","10<\/span>","0.07%<\/span>","2015\/01\/26","1393\/11\/06"],["15,090","15,070","15,100","15,100","20<\/span>","0.13%<\/span>","2015\/01\/25","1393\/11\/05"],["15,080","15,080","15,080","15,080","36<\/span>","0.24%<\/span>","2015\/01\/24","1393\/11\/04"],["15,120","14,996","15,256","15,116","14<\/span>","0.09%<\/span>","2015\/01\/21","1393\/11\/01"],["15,190","15,150","15,220","15,150","80<\/span>","0.53%<\/span>","2015\/01\/20","1393\/10\/30"],["15,270","15,230","15,310","15,230","70<\/span>","0.46%<\/span>","2015\/01\/19","1393\/10\/29"],["15,240","15,180","15,300","15,300","130<\/span>","0.86%<\/span>","2015\/01\/18","1393\/10\/28"],["15,170","15,150","15,190","15,170","80<\/span>","0.53%<\/span>","2015\/01\/17","1393\/10\/27"],["15,240","15,150","15,500","15,250","50<\/span>","0.33%<\/span>","2015\/01\/14","1393\/10\/24"],["15,300","15,280","15,320","15,280","66<\/span>","0.43%<\/span>","2015\/01\/13","1393\/10\/23"],["15,347","15,206","15,561","15,346","14<\/span>","0.09%<\/span>","2015\/01\/11","1393\/10\/21"],["15,370","15,210","15,500","15,390","15<\/span>","0.1%<\/span>","2015\/01\/09","1393\/10\/19"],["15,389","15,241","15,558","15,375","35<\/span>","0.23%<\/span>","2015\/01\/07","1393\/10\/17"],["15,380","15,360","15,400","15,360","20<\/span>","0.13%<\/span>","2015\/01\/06","1393\/10\/16"],["15,410","15,360","15,450","15,380","20<\/span>","0.13%<\/span>","2015\/01\/05","1393\/10\/15"],["15,550","15,400","15,700","15,400","30<\/span>","0.19%<\/span>","2015\/01\/04","1393\/10\/14"],["15,400","15,350","15,450","15,430","-<\/span>","-","2015\/01\/03","1393\/10\/13"],["15,450","15,250","15,570","15,430","100<\/span>","0.65%<\/span>","2014\/12\/31","1393\/10\/10"],["15,530","15,500","15,550","15,530","30<\/span>","0.19%<\/span>","2014\/12\/30","1393\/10\/09"],["15,600","15,460","15,860","15,560","40<\/span>","0.26%<\/span>","2014\/12\/28","1393\/10\/07"],["15,610","15,580","15,640","15,640","17<\/span>","0.11%<\/span>","2014\/12\/27","1393\/10\/06"],["15,645","15,371","15,894","15,657","23<\/span>","0.15%<\/span>","2014\/12\/24","1393\/10\/03"],["15,620","15,360","15,930","15,670","113<\/span>","0.73%<\/span>","2014\/12\/21","1393\/09\/30"],["15,488","15,240","15,765","15,557","37<\/span>","0.24%<\/span>","2014\/12\/19","1393\/09\/28"],["15,440","15,330","15,690","15,520","120<\/span>","0.78%<\/span>","2014\/12\/17","1393\/09\/26"],["15,390","15,380","15,400","15,380","200<\/span>","1.3%<\/span>","2014\/12\/16","1393\/09\/25"],["15,550","15,500","15,600","15,580","20<\/span>","0.13%<\/span>","2014\/12\/15","1393\/09\/24"],["15,630","15,550","15,700","15,600","-<\/span>","-","2014\/12\/14","1393\/09\/23"],["15,550","15,330","15,900","15,600","-<\/span>","-","2014\/12\/10","1393\/09\/19"],["15,350","15,300","15,400","15,380","-<\/span>","-","2014\/12\/09","1393\/09\/18"],["15,370","15,310","15,430","15,380","-<\/span>","-","2014\/12\/08","1393\/09\/17"],["15,340","15,300","15,380","15,380","80<\/span>","0.52%<\/span>","2014\/12\/07","1393\/09\/16"],["15,320","15,280","15,350","15,300","143<\/span>","0.93%<\/span>","2014\/12\/06","1393\/09\/15"],["15,454","15,177","15,574","15,443","7<\/span>","0.05%<\/span>","2014\/12\/03","1393\/09\/12"],["15,570","15,480","15,650","15,480","70<\/span>","0.45%<\/span>","2014\/12\/02","1393\/09\/11"],["15,780","15,550","16,000","15,550","950<\/span>","6.11%<\/span>","2014\/12\/01","1393\/09\/10"],["16,500","16,500","16,500","16,500","600<\/span>","3.77%<\/span>","2014\/11\/30","1393\/09\/09"],["15,430","14,900","15,950","15,900","619<\/span>","4.05%<\/span>","2014\/11\/29","1393\/09\/08"],["15,252","15,094","15,420","15,281","141<\/span>","0.93%<\/span>","2014\/11\/26","1393\/09\/05"],["14,950","14,820","15,070","15,070","270<\/span>","1.82%<\/span>","2014\/11\/25","1393\/09\/04"],["14,770","14,740","14,800","14,800","70<\/span>","0.48%<\/span>","2014\/11\/24","1393\/09\/03"],["14,730","14,720","14,730","14,730","30<\/span>","0.2%<\/span>","2014\/11\/23","1393\/09\/02"],["14,710","14,700","14,710","14,700","-<\/span>","-","2014\/11\/22","1393\/09\/01"],["14,700","14,570","14,930","14,700","-<\/span>","-","2014\/11\/19","1393\/08\/28"],["14,710","14,690","14,730","14,730","40<\/span>","0.27%<\/span>","2014\/11\/18","1393\/08\/27"],["14,670","14,600","14,730","14,690","40<\/span>","0.27%<\/span>","2014\/11\/17","1393\/08\/26"],["14,640","14,600","14,680","14,650","20<\/span>","0.14%<\/span>","2014\/11\/16","1393\/08\/25"],["14,620","14,600","14,630","14,630","50<\/span>","0.34%<\/span>","2014\/11\/15","1393\/08\/24"],["14,570","14,550","14,580","14,580","-<\/span>","-","2014\/11\/13","1393\/08\/22"],["14,570","14,550","14,590","14,580","10<\/span>","0.07%<\/span>","2014\/11\/12","1393\/08\/21"],["14,560","14,550","14,570","14,570","10<\/span>","0.07%<\/span>","2014\/11\/11","1393\/08\/20"],["14,560","14,540","14,570","14,560","10<\/span>","0.07%<\/span>","2014\/11\/10","1393\/08\/19"],["14,580","14,550","14,610","14,570","40<\/span>","0.27%<\/span>","2014\/11\/09","1393\/08\/18"],["14,660","14,590","14,720","14,610","170<\/span>","1.16%<\/span>","2014\/11\/08","1393\/08\/17"],["14,790","14,780","14,800","14,780","-<\/span>","-","2014\/11\/06","1393\/08\/15"],["14,800","14,780","14,820","14,780","30<\/span>","0.2%<\/span>","2014\/11\/05","1393\/08\/14"],["14,820","14,810","14,830","14,810","-<\/span>","-","2014\/11\/02","1393\/08\/11"],["14,810","14,800","14,810","14,810","30<\/span>","0.2%<\/span>","2014\/11\/01","1393\/08\/10"],["14,760","14,740","14,780","14,780","-<\/span>","-","2014\/10\/30","1393\/08\/08"],["14,770","14,740","14,800","14,780","70<\/span>","0.47%<\/span>","2014\/10\/29","1393\/08\/07"],["14,780","14,700","14,850","14,850","200<\/span>","1.37%<\/span>","2014\/10\/28","1393\/08\/06"],["14,630","14,600","14,650","14,650","70<\/span>","0.48%<\/span>","2014\/10\/27","1393\/08\/05"],["14,580","14,570","14,580","14,580","30<\/span>","0.21%<\/span>","2014\/10\/26","1393\/08\/04"],["14,540","14,520","14,550","14,550","23<\/span>","0.16%<\/span>","2014\/10\/25","1393\/08\/03"],["14,564","14,357","14,861","14,527","7<\/span>","0.05%<\/span>","2014\/10\/22","1393\/07\/30"],["14,500","14,470","14,520","14,520","10<\/span>","0.07%<\/span>","2014\/10\/21","1393\/07\/29"],["14,520","14,500","14,530","14,530","50<\/span>","0.35%<\/span>","2014\/10\/20","1393\/07\/28"],["14,520","14,480","14,550","14,480","50<\/span>","0.35%<\/span>","2014\/10\/19","1393\/07\/27"],["14,540","14,530","14,550","14,530","30<\/span>","0.21%<\/span>","2014\/10\/18","1393\/07\/26"],["14,609","14,356","14,731","14,560","-<\/span>","-","2014\/10\/15","1393\/07\/23"],["14,580","14,560","14,590","14,590","31<\/span>","0.21%<\/span>","2014\/10\/14","1393\/07\/22"],["14,570","14,377","14,670","14,559","19<\/span>","0.13%<\/span>","2014\/10\/11","1393\/07\/19"],["14,490","14,450","14,530","14,530","20<\/span>","0.14%<\/span>","2014\/10\/09","1393\/07\/17"],["14,540","14,520","14,550","14,550","70<\/span>","0.48%<\/span>","2014\/10\/08","1393\/07\/16"],["14,480","14,470","14,480","14,480","-<\/span>","-","2014\/10\/07","1393\/07\/15"],["14,500","14,470","14,520","14,480","65<\/span>","0.45%<\/span>","2014\/10\/06","1393\/07\/14"],["14,551","14,335","14,696","14,545","2<\/span>","0.01%<\/span>","2014\/10\/03","1393\/07\/11"],["14,563","14,442","14,803","14,543","27<\/span>","0.19%<\/span>","2014\/10\/01","1393\/07\/09"],["14,590","14,570","14,600","14,580","20<\/span>","0.14%<\/span>","2014\/09\/30","1393\/07\/08"],["14,670","14,600","14,730","14,600","130<\/span>","0.89%<\/span>","2014\/09\/29","1393\/07\/07"],["14,820","14,730","14,900","14,730","140<\/span>","0.95%<\/span>","2014\/09\/28","1393\/07\/06"],["14,770","14,630","14,900","14,870","251<\/span>","1.72%<\/span>","2014\/09\/27","1393\/07\/05"],["14,582","14,462","14,874","14,619","11<\/span>","0.08%<\/span>","2014\/09\/24","1393\/07\/02"],["14,580","14,530","14,630","14,630","110<\/span>","0.76%<\/span>","2014\/09\/23","1393\/07\/01"],["14,470","14,390","14,550","14,520","30<\/span>","0.21%<\/span>","2014\/09\/22","1393\/06\/31"],["14,560","14,490","14,630","14,490","160<\/span>","1.1%<\/span>","2014\/09\/21","1393\/06\/30"],["14,680","14,650","14,710","14,650","170<\/span>","1.16%<\/span>","2014\/09\/20","1393\/06\/29"],["14,810","14,800","14,820","14,820","-<\/span>","-","2014\/09\/18","1393\/06\/27"],["14,790","14,760","14,820","14,820","40<\/span>","0.27%<\/span>","2014\/09\/17","1393\/06\/26"],["14,773","14,518","15,043","14,780","30<\/span>","0.2%<\/span>","2014\/09\/15","1393\/06\/24"],["14,740","14,700","14,780","14,730","40<\/span>","0.27%<\/span>","2014\/09\/14","1393\/06\/23"],["14,790","14,770","14,800","14,770","117<\/span>","0.79%<\/span>","2014\/09\/13","1393\/06\/22"],["14,904","14,598","15,078","14,887","23<\/span>","0.15%<\/span>","2014\/09\/10","1393\/06\/19"],["14,980","14,930","15,030","14,930","120<\/span>","0.8%<\/span>","2014\/09\/09","1393\/06\/18"],["15,050","15,000","15,100","15,050","80<\/span>","0.53%<\/span>","2014\/09\/08","1393\/06\/17"],["14,960","14,930","14,980","14,970","40<\/span>","0.27%<\/span>","2014\/09\/07","1393\/06\/16"],["14,960","14,930","14,980","14,930","70<\/span>","0.47%<\/span>","2014\/09\/06","1393\/06\/15"],["15,000","14,800","15,100","15,000","-<\/span>","-","2014\/09\/03","1393\/06\/12"],["14,990","14,930","15,050","15,010","80<\/span>","0.54%<\/span>","2014\/09\/02","1393\/06\/11"],["14,910","14,860","14,950","14,930","50<\/span>","0.34%<\/span>","2014\/09\/01","1393\/06\/10"],["14,880","14,860","14,890","14,880","20<\/span>","0.13%<\/span>","2014\/08\/31","1393\/06\/09"],["14,930","14,900","14,950","14,900","220<\/span>","1.5%<\/span>","2014\/08\/30","1393\/06\/08"],["14,720","14,680","14,750","14,680","-<\/span>","-","2014\/08\/28","1393\/06\/06"],["14,680","14,600","14,750","14,680","-<\/span>","-","2014\/08\/27","1393\/06\/05"],["14,680","14,650","14,700","14,680","50<\/span>","0.34%<\/span>","2014\/08\/26","1393\/06\/04"],["14,640","14,630","14,650","14,630","-<\/span>","-","2014\/08\/25","1393\/06\/03"],["14,640","14,630","14,650","14,630","20<\/span>","0.14%<\/span>","2014\/08\/24","1393\/06\/02"],["14,630","14,550","14,700","14,650","30<\/span>","0.2%<\/span>","2014\/08\/23","1393\/06\/01"],["14,670","14,650","14,680","14,680","-<\/span>","-","2014\/08\/21","1393\/05\/30"],["14,670","14,650","14,680","14,680","30<\/span>","0.2%<\/span>","2014\/08\/20","1393\/05\/29"],["14,640","14,600","14,680","14,650","30<\/span>","0.21%<\/span>","2014\/08\/19","1393\/05\/28"],["14,610","14,570","14,640","14,620","40<\/span>","0.27%<\/span>","2014\/08\/18","1393\/05\/27"],["14,590","14,580","14,600","14,580","40<\/span>","0.27%<\/span>","2014\/08\/17","1393\/05\/26"],["14,650","14,620","14,680","14,620","106<\/span>","0.73%<\/span>","2014\/08\/16","1393\/05\/25"],["14,769","14,424","14,851","14,726","54<\/span>","0.37%<\/span>","2014\/08\/13","1393\/05\/22"],["14,810","14,790","14,830","14,810","10<\/span>","0.07%<\/span>","2014\/08\/12","1393\/05\/21"],["14,820","14,800","14,840","14,820","10<\/span>","0.07%<\/span>","2014\/08\/11","1393\/05\/20"],["14,840","14,830","14,850","14,830","10<\/span>","0.07%<\/span>","2014\/08\/10","1393\/05\/19"],["14,830","14,800","14,850","14,820","80<\/span>","0.54%<\/span>","2014\/08\/09","1393\/05\/18"],["14,930","14,820","15,170","14,900","-<\/span>","-","2014\/08\/06","1393\/05\/15"],["15,010","14,990","15,020","14,990","60<\/span>","0.4%<\/span>","2014\/08\/05","1393\/05\/14"],["15,050","15,050","15,050","15,050","10<\/span>","0.07%<\/span>","2014\/08\/04","1393\/05\/13"],["15,050","15,040","15,050","15,040","10<\/span>","0.07%<\/span>","2014\/08\/03","1393\/05\/12"],["14,850","14,650","15,050","15,050","411<\/span>","2.81%<\/span>","2014\/08\/02","1393\/05\/11"],["14,646","14,350","14,931","14,639","541<\/span>","3.7%<\/span>","2014\/07\/30","1393\/05\/08"],["15,180","15,180","15,180","15,180","300<\/span>","2.02%<\/span>","2014\/07\/28","1393\/05\/06"],["15,030","14,880","15,180","14,880","80<\/span>","0.54%<\/span>","2014\/07\/27","1393\/05\/05"],["14,960","14,960","14,960","14,960","195<\/span>","1.3%<\/span>","2014\/07\/26","1393\/05\/04"],["15,165","15,012","15,343","15,155","25<\/span>","0.16%<\/span>","2014\/07\/23","1393\/05\/01"],["15,150","15,150","15,150","15,150","150<\/span>","1%<\/span>","2014\/07\/22","1393\/04\/31"],["15,000","15,000","15,000","15,000","150<\/span>","1%<\/span>","2014\/07\/21","1393\/04\/30"]]}