قیمت حواله درهم امارات امروز دوشنبه 3 دی 1403

[{"date":"1391\/06\/12 09:22","price":580},{"date":"1391\/06\/13 10:54","price":581},{"date":"1391\/06\/14 12:13","price":584},{"date":"1391\/06\/15 08:56","price":595},{"date":"1391\/06\/16 09:13","price":599},{"date":"1391\/06\/18 12:15","price":617},{"date":"1391\/06\/19 08:09","price":658},{"date":"1391\/06\/20 12:41","price":676},{"date":"1391\/06\/21 11:11","price":649},{"date":"1391\/06\/23 16:06","price":642},{"date":"1391\/06\/25 11:26","price":655},{"date":"1391\/06\/26 10:48","price":666},{"date":"1391\/06\/27 11:41","price":680},{"date":"1391\/06\/28 10:48","price":665},{"date":"1391\/06\/29 13:44","price":663},{"date":"1391\/06\/30 14:13","price":664},{"date":"1391\/06\/31 08:39","price":664},{"date":"1391\/07\/01 13:56","price":672},{"date":"1391\/07\/02 08:52","price":674},{"date":"1391\/07\/03 14:14","price":688},{"date":"1391\/07\/04 10:57","price":700},{"date":"1391\/07\/05 15:32","price":720},{"date":"1391\/07\/06 16:16","price":731},{"date":"1391\/07\/08 09:37","price":777},{"date":"1391\/07\/09 09:37","price":810},{"date":"1391\/07\/10 15:06","price":950},{"date":"1391\/07\/11 16:45","price":980},{"date":"1391\/07\/12 14:17","price":907},{"date":"1391\/09\/27 13:06","price":832},{"date":"1391\/09\/28 11:33","price":860},{"date":"1391\/09\/29 14:35","price":835},{"date":"1391\/09\/30 14:28","price":845},{"date":"1391\/10\/02 14:28","price":875},{"date":"1391\/10\/03 09:49","price":885},{"date":"1391\/10\/04 15:25","price":909},{"date":"1391\/10\/05 15:42","price":910},{"date":"1391\/10\/06 14:04","price":915},{"date":"1391\/10\/07 15:34","price":900},{"date":"1391\/10\/09 11:23","price":884},{"date":"1391\/10\/10 08:16","price":880},{"date":"1391\/10\/11 14:41","price":905},{"date":"1391\/10\/12 14:50","price":880},{"date":"1391\/10\/13 11:05","price":885},{"date":"1391\/10\/17 09:23","price":885},{"date":"1391\/10\/18 08:38","price":890},{"date":"1391\/10\/19 16:49","price":895},{"date":"1391\/10\/20 15:36","price":898},{"date":"1391\/10\/21 09:17","price":898},{"date":"1391\/10\/24 13:46","price":897},{"date":"1391\/10\/25 16:28","price":900},{"date":"1391\/10\/26 15:31","price":900},{"date":"1391\/10\/27 16:44","price":903},{"date":"1391\/10\/28 15:01","price":902},{"date":"1391\/10\/30 14:47","price":912},{"date":"1391\/11\/01 09:21","price":928},{"date":"1391\/11\/02 16:38","price":952},{"date":"1391\/11\/03 12:53","price":985},{"date":"1391\/11\/04 09:07","price":963},{"date":"1391\/11\/05 13:56","price":958},{"date":"1391\/11\/08 09:00","price":991},{"date":"1391\/11\/09 12:40","price":996},{"date":"1391\/11\/10 11:31","price":960},{"date":"1391\/11\/11 15:29","price":1010},{"date":"1391\/11\/12 10:08","price":1010},{"date":"1391\/11\/14 13:21","price":1000},{"date":"1391\/11\/15 13:54","price":990},{"date":"1391\/11\/16 08:51","price":1009},{"date":"1391\/11\/17 10:26","price":1045},{"date":"1391\/11\/18 12:29","price":998},{"date":"1391\/11\/19 12:14","price":1030},{"date":"1391\/11\/21 10:42","price":1045},{"date":"1391\/11\/23 10:11","price":1028},{"date":"1391\/11\/24 10:04","price":1013},{"date":"1391\/11\/25 13:48","price":972},{"date":"1391\/11\/26 11:34","price":1015},{"date":"1391\/11\/28 10:43","price":1015},{"date":"1391\/11\/29 13:37","price":1003},{"date":"1391\/11\/30 10:10","price":1010},{"date":"1391\/12\/01 12:00","price":1022},{"date":"1391\/12\/02 10:24","price":1001},{"date":"1391\/12\/03 09:39","price":1005},{"date":"1391\/12\/05 10:32","price":1005},{"date":"1391\/12\/06 10:08","price":1000},{"date":"1391\/12\/07 16:40","price":1010},{"date":"1391\/12\/08 08:20","price":1021},{"date":"1391\/12\/09 11:30","price":1013},{"date":"1391\/12\/10 16:18","price":1015},{"date":"1391\/12\/12 13:14","price":1000},{"date":"1391\/12\/13 12:37","price":985},{"date":"1391\/12\/14 13:15","price":920},{"date":"1391\/12\/15 14:14","price":971},{"date":"1391\/12\/16 08:17","price":980},{"date":"1391\/12\/17 16:47","price":987},{"date":"1391\/12\/19 12:44","price":967},{"date":"1391\/12\/20 10:26","price":960},{"date":"1391\/12\/21 13:08","price":960},{"date":"1391\/12\/22 09:38","price":960},{"date":"1391\/12\/23 11:17","price":940},{"date":"1391\/12\/24 15:34","price":950},{"date":"1391\/12\/26 14:07","price":930},{"date":"1391\/12\/27 15:32","price":937},{"date":"1391\/12\/28 09:17","price":940},{"date":"1392\/01\/17 16:18","price":970},{"date":"1392\/01\/18 08:37","price":980},{"date":"1392\/01\/19 15:05","price":978},{"date":"1392\/01\/20 10:52","price":980},{"date":"1392\/01\/21 11:20","price":970},{"date":"1392\/01\/22 11:43","price":965},{"date":"1392\/01\/24 13:03","price":970},{"date":"1392\/01\/26 15:21","price":965},{"date":"1392\/01\/27 14:07","price":970},{"date":"1392\/01\/29 14:42","price":965},{"date":"1392\/02\/01 08:53","price":970},{"date":"1392\/02\/03 16:16","price":975},{"date":"1392\/02\/04 14:23","price":990},{"date":"1392\/02\/07 09:14","price":980},{"date":"1392\/02\/08 10:46","price":980},{"date":"1392\/02\/11 13:42","price":975},{"date":"1392\/02\/15 14:28","price":980},{"date":"1392\/02\/17 15:23","price":975},{"date":"1392\/02\/18 09:57","price":970},{"date":"1392\/02\/21 11:43","price":965},{"date":"1392\/02\/22 15:41","price":965},{"date":"1392\/02\/25 09:44","price":960},{"date":"1392\/02\/28 16:27","price":960},{"date":"1392\/02\/30 09:07","price":955},{"date":"1392\/02\/31 14:52","price":960},{"date":"1392\/03\/01 09:05","price":965},{"date":"1392\/03\/02 12:25","price":970},{"date":"1392\/03\/04 13:27","price":970},{"date":"1392\/03\/05 15:13","price":984},{"date":"1392\/03\/06 10:57","price":990},{"date":"1392\/03\/07 14:45","price":996},{"date":"1392\/03\/08 14:32","price":1000},{"date":"1392\/03\/09 11:34","price":992},{"date":"1392\/03\/11 12:50","price":998},{"date":"1392\/03\/12 08:25","price":992},{"date":"1392\/03\/13 14:55","price":992},{"date":"1392\/03\/18 16:33","price":998},{"date":"1392\/03\/19 13:28","price":997},{"date":"1392\/03\/20 13:16","price":985},{"date":"1392\/03\/21 13:41","price":980},{"date":"1392\/03\/22 11:11","price":987},{"date":"1392\/03\/23 14:09","price":990},{"date":"1392\/03\/25 12:58","price":970},{"date":"1392\/03\/26 08:35","price":965},{"date":"1392\/03\/27 15:23","price":950},{"date":"1392\/03\/29 15:45","price":940},{"date":"1392\/03\/30 14:17","price":930},{"date":"1392\/04\/01 12:52","price":900},{"date":"1392\/04\/02 14:08","price":810},{"date":"1392\/04\/04 16:15","price":895},{"date":"1392\/04\/05 16:35","price":905},{"date":"1392\/04\/06 12:50","price":925},{"date":"1392\/04\/08 08:59","price":920},{"date":"1392\/04\/09 16:02","price":915},{"date":"1392\/04\/10 13:58","price":925},{"date":"1392\/04\/11 15:52","price":920},{"date":"1392\/04\/12 08:08","price":915},{"date":"1392\/04\/13 09:23","price":920},{"date":"1392\/04\/15 12:20","price":915},{"date":"1392\/04\/16 15:21","price":908},{"date":"1392\/04\/17 12:20","price":912},{"date":"1392\/04\/18 10:05","price":910},{"date":"1392\/04\/19 12:53","price":908},{"date":"1392\/04\/20 15:55","price":910},{"date":"1392\/04\/22 14:55","price":900},{"date":"1392\/04\/23 13:19","price":892},{"date":"1392\/04\/24 13:50","price":895},{"date":"1392\/04\/26 14:29","price":887},{"date":"1392\/04\/27 09:47","price":880},{"date":"1392\/04\/29 10:07","price":860},{"date":"1392\/04\/30 11:11","price":850},{"date":"1392\/04\/31 12:59","price":860},{"date":"1392\/05\/01 16:16","price":855},{"date":"1392\/05\/02 16:09","price":860},{"date":"1392\/05\/06 13:34","price":870},{"date":"1392\/05\/07 14:40","price":865},{"date":"1392\/05\/09 14:54","price":862},{"date":"1392\/05\/10 10:52","price":865},{"date":"1392\/05\/12 10:32","price":885},{"date":"1392\/05\/13 12:03","price":890},{"date":"1392\/05\/14 10:07","price":875},{"date":"1392\/05\/15 10:07","price":868},{"date":"1392\/05\/16 16:54","price":880},{"date":"1392\/05\/22 11:07","price":870},{"date":"1392\/05\/23 09:10","price":875},{"date":"1392\/05\/26 13:52","price":865},{"date":"1392\/05\/27 09:59","price":860},{"date":"1392\/05\/28 09:18","price":860},{"date":"1392\/05\/29 15:15","price":850},{"date":"1392\/05\/30 14:20","price":840},{"date":"1392\/05\/31 16:40","price":850},{"date":"1392\/06\/02 10:36","price":850},{"date":"1392\/06\/03 16:25","price":850},{"date":"1392\/06\/05 12:33","price":860},{"date":"1392\/06\/06 09:32","price":900},{"date":"1392\/06\/07 14:21","price":880},{"date":"1392\/06\/09 08:52","price":885},{"date":"1392\/06\/10 15:23","price":885},{"date":"1392\/06\/12 11:50","price":890},{"date":"1392\/06\/13 10:40","price":905},{"date":"1392\/06\/16 08:30","price":895},{"date":"1392\/06\/17 15:01","price":895},{"date":"1392\/06\/18 15:40","price":900},{"date":"1392\/06\/19 16:46","price":885},{"date":"1392\/06\/20 14:11","price":875},{"date":"1392\/06\/23 12:15","price":870},{"date":"1392\/06\/24 14:27","price":870},{"date":"1392\/06\/25 12:06","price":860},{"date":"1392\/06\/26 15:07","price":850},{"date":"1392\/06\/27 08:00","price":845},{"date":"1392\/06\/28 16:10","price":845},{"date":"1392\/06\/30 08:14","price":810},{"date":"1392\/06\/31 10:07","price":800},{"date":"1392\/07\/01 16:04","price":805},{"date":"1392\/07\/02 11:22","price":805},{"date":"1392\/07\/03 11:18","price":845},{"date":"1392\/07\/04 12:56","price":835},{"date":"1392\/07\/06 13:22","price":830},{"date":"1392\/07\/07 12:36","price":840},{"date":"1392\/07\/08 11:12","price":830},{"date":"1392\/07\/09 10:42","price":830},{"date":"1392\/07\/10 12:16","price":835},{"date":"1392\/07\/11 13:48","price":830},{"date":"1392\/07\/13 10:07","price":835},{"date":"1392\/07\/15 16:50","price":830},{"date":"1392\/07\/20 15:20","price":830},{"date":"1392\/07\/28 16:28","price":825},{"date":"1392\/07\/29 08:43","price":820},{"date":"1392\/08\/01 13:44","price":825},{"date":"1392\/08\/06 11:19","price":820},{"date":"1392\/08\/08 11:24","price":820},{"date":"1392\/08\/12 14:14","price":825},{"date":"1392\/08\/18 09:21","price":823},{"date":"1392\/08\/19 10:04","price":825},{"date":"1392\/08\/27 14:01","price":820},{"date":"1392\/08\/29 15:32","price":820},{"date":"1392\/09\/03 14:19","price":815},{"date":"1392\/09\/04 11:28","price":795},{"date":"1392\/09\/05 10:39","price":815},{"date":"1392\/09\/06 12:27","price":815},{"date":"1392\/09\/07 11:28","price":813},{"date":"1392\/09\/09 09:49","price":809},{"date":"1392\/09\/10 12:42","price":809},{"date":"1392\/09\/11 13:36","price":808},{"date":"1392\/09\/12 08:53","price":806},{"date":"1392\/09\/13 16:04","price":805},{"date":"1392\/09\/14 16:55","price":808},{"date":"1392\/09\/16 13:50","price":807},{"date":"1392\/09\/17 12:26","price":805},{"date":"1392\/09\/18 12:31","price":804},{"date":"1392\/09\/19 08:02","price":803},{"date":"1392\/09\/20 15:08","price":805},{"date":"1392\/09\/21 16:48","price":804},{"date":"1392\/09\/23 13:50","price":808},{"date":"1392\/09\/24 08:15","price":808},{"date":"1392\/09\/25 16:39","price":806},{"date":"1392\/09\/26 12:11","price":805},{"date":"1392\/10\/01 16:44","price":804},{"date":"1392\/10\/03 08:23","price":809},{"date":"1392\/10\/04 08:55","price":809},{"date":"1392\/10\/05 11:04","price":819},{"date":"1392\/10\/07 11:47","price":817},{"date":"1392\/10\/08 15:09","price":823},{"date":"1392\/10\/09 12:25","price":824},{"date":"1392\/10\/11 13:52","price":823},{"date":"1392\/10\/12 12:11","price":821},{"date":"1392\/10\/14 10:58","price":816},{"date":"1392\/10\/15 11:11","price":813},{"date":"1392\/10\/16 15:39","price":813},{"date":"1392\/10\/17 13:37","price":815},{"date":"1392\/10\/18 15:38","price":814},{"date":"1392\/10\/19 10:08","price":810},{"date":"1392\/10\/21 15:26","price":814},{"date":"1392\/10\/22 11:20","price":815},{"date":"1392\/10\/23 15:44","price":809},{"date":"1392\/10\/24 16:20","price":811},{"date":"1392\/10\/25 10:24","price":811},{"date":"1392\/10\/26 15:39","price":812},{"date":"1392\/10\/28 13:10","price":806},{"date":"1392\/10\/30 14:51","price":795},{"date":"1392\/11\/01 11:11","price":798},{"date":"1392\/11\/02 13:12","price":806},{"date":"1392\/11\/03 12:59","price":806},{"date":"1392\/11\/05 11:00","price":808},{"date":"1392\/11\/06 10:03","price":806},{"date":"1392\/11\/07 13:15","price":805},{"date":"1392\/11\/09 10:40","price":805},{"date":"1392\/11\/10 14:15","price":802},{"date":"1392\/11\/12 13:00","price":804},{"date":"1392\/11\/13 11:03","price":803},{"date":"1392\/11\/14 15:10","price":806},{"date":"1392\/11\/15 16:04","price":805},{"date":"1392\/11\/17 14:51","price":806},{"date":"1392\/11\/19 13:20","price":808},{"date":"1392\/11\/20 11:29","price":807},{"date":"1392\/11\/21 11:43","price":807},{"date":"1392\/11\/23 08:31","price":806},{"date":"1392\/11\/24 14:27","price":807},{"date":"1392\/11\/26 14:55","price":808},{"date":"1392\/11\/27 16:11","price":809},{"date":"1392\/11\/28 11:04","price":808},{"date":"1392\/11\/29 13:33","price":808},{"date":"1392\/12\/03 09:19","price":809},{"date":"1392\/12\/04 09:31","price":808},{"date":"1392\/12\/05 16:54","price":816},{"date":"1392\/12\/06 08:04","price":819},{"date":"1392\/12\/07 08:52","price":818},{"date":"1392\/12\/08 10:19","price":820},{"date":"1392\/12\/10 15:44","price":822},{"date":"1392\/12\/11 14:02","price":830},{"date":"1392\/12\/12 08:10","price":850},{"date":"1392\/12\/13 09:55","price":842},{"date":"1392\/12\/14 10:15","price":837},{"date":"1392\/12\/15 13:10","price":835},{"date":"1392\/12\/17 12:56","price":826},{"date":"1392\/12\/18 12:18","price":828},{"date":"1392\/12\/19 09:25","price":835},{"date":"1392\/12\/20 15:37","price":837},{"date":"1392\/12\/21 09:33","price":830},{"date":"1392\/12\/22 14:26","price":828},{"date":"1392\/12\/24 09:40","price":822},{"date":"1393\/01\/05 16:44","price":815},{"date":"1393\/01\/30 13:30","price":815},{"date":"1393\/02\/14 16:32","price":905},{"date":"1393\/02\/15 13:05","price":905},{"date":"1393\/02\/16 16:59","price":905},{"date":"1393\/02\/17 11:15","price":903},{"date":"1393\/02\/20 13:36","price":900},{"date":"1393\/02\/21 14:27","price":897},{"date":"1393\/02\/22 09:10","price":893},{"date":"1393\/02\/25 12:48","price":890},{"date":"1393\/02\/27 08:32","price":905},{"date":"1393\/02\/28 14:44","price":902},{"date":"1393\/02\/31 14:07","price":902},{"date":"1393\/03\/03 10:04","price":899},{"date":"1393\/03\/04 14:39","price":900},{"date":"1393\/03\/05 14:11","price":899},{"date":"1393\/03\/08 10:56","price":897},{"date":"1393\/03\/10 16:58","price":898},{"date":"1393\/03\/11 12:56","price":897},{"date":"1393\/03\/12 16:58","price":898},{"date":"1393\/03\/17 08:09","price":896},{"date":"1393\/03\/18 14:52","price":895},{"date":"1393\/03\/25 10:14","price":882},{"date":"1393\/03\/26 13:19","price":875},{"date":"1393\/03\/28 10:48","price":869},{"date":"1393\/03\/29 14:33","price":874},{"date":"1393\/03\/30 14:45","price":879},{"date":"1393\/03\/31 09:25","price":874},{"date":"1393\/04\/01 16:07","price":869},{"date":"1393\/04\/02 12:11","price":864},{"date":"1393\/04\/03 11:06","price":862},{"date":"1393\/04\/04 15:51","price":862},{"date":"1393\/04\/05 08:41","price":862},{"date":"1393\/04\/06 10:38","price":863},{"date":"1393\/04\/07 11:56","price":856},{"date":"1393\/04\/08 08:41","price":848},{"date":"1393\/04\/09 13:54","price":847},{"date":"1393\/04\/10 08:33","price":849},{"date":"1393\/04\/11 15:08","price":854},{"date":"1393\/04\/12 15:04","price":854},{"date":"1393\/04\/15 13:22","price":844},{"date":"1393\/04\/16 15:41","price":850},{"date":"1393\/04\/17 12:49","price":850},{"date":"1393\/04\/18 10:29","price":846},{"date":"1393\/04\/19 08:45","price":845},{"date":"1393\/04\/21 10:28","price":848},{"date":"1393\/04\/22 16:41","price":854},{"date":"1393\/04\/23 11:41","price":850},{"date":"1393\/04\/24 10:27","price":848},{"date":"1393\/04\/25 12:37","price":856},{"date":"1393\/04\/26 11:40","price":855},{"date":"1393\/04\/27 10:36","price":859},{"date":"1393\/04\/29 10:29","price":852},{"date":"1393\/04\/30 13:54","price":853},{"date":"1393\/04\/31 15:55","price":851},{"date":"1393\/05\/01 13:18","price":852},{"date":"1393\/05\/02 11:27","price":855},{"date":"1393\/05\/05 13:40","price":853},{"date":"1393\/05\/06 14:44","price":850},{"date":"1393\/05\/07 10:34","price":855},{"date":"1393\/05\/09 08:52","price":850},{"date":"1393\/05\/11 08:51","price":850},{"date":"1393\/05\/12 09:26","price":855},{"date":"1393\/05\/13 09:33","price":857},{"date":"1393\/05\/14 11:29","price":856},{"date":"1393\/05\/15 13:23","price":854},{"date":"1393\/05\/16 10:14","price":856},{"date":"1393\/05\/18 08:24","price":853},{"date":"1393\/05\/19 13:57","price":854},{"date":"1393\/05\/20 08:23","price":853},{"date":"1393\/05\/21 15:29","price":853},{"date":"1393\/05\/22 10:19","price":852},{"date":"1393\/05\/23 16:04","price":854},{"date":"1393\/05\/25 11:18","price":852},{"date":"1393\/05\/26 12:49","price":850},{"date":"1393\/05\/27 16:50","price":847},{"date":"1393\/05\/28 13:46","price":849},{"date":"1393\/05\/29 12:30","price":847},{"date":"1393\/06\/01 11:31","price":847},{"date":"1393\/06\/02 16:13","price":854},{"date":"1393\/06\/03 08:08","price":855},{"date":"1393\/06\/04 15:11","price":856},{"date":"1393\/06\/05 09:50","price":855},{"date":"1393\/06\/06 10:38","price":856},{"date":"1393\/06\/08 12:06","price":863},{"date":"1393\/06\/09 08:45","price":865},{"date":"1393\/06\/10 15:56","price":864},{"date":"1393\/06\/11 15:34","price":865},{"date":"1393\/06\/12 14:26","price":870},{"date":"1393\/06\/13 13:41","price":868},{"date":"1393\/06\/14 09:09","price":868},{"date":"1393\/06\/16 15:18","price":865},{"date":"1393\/06\/17 14:32","price":869},{"date":"1393\/06\/18 10:35","price":869},{"date":"1393\/06\/19 16:52","price":870},{"date":"1393\/06\/20 09:02","price":869},{"date":"1393\/06\/20 15:58","price":869},{"date":"1393\/06\/21 10:06","price":870},{"date":"1393\/06\/21 09:26","price":870},{"date":"1393\/06\/22 12:56","price":871},{"date":"1393\/06\/23 10:30","price":871},{"date":"1393\/06\/24 16:55","price":873},{"date":"1393\/06\/25 15:15","price":876},{"date":"1393\/06\/27 09:35","price":879},{"date":"1393\/06\/29 11:14","price":872},{"date":"1393\/06\/30 11:04","price":870},{"date":"1393\/06\/31 09:25","price":868},{"date":"1393\/07\/01 08:00","price":871},{"date":"1393\/07\/02 15:35","price":874},{"date":"1393\/07\/03 12:56","price":873},{"date":"1393\/07\/05 16:14","price":882},{"date":"1393\/07\/06 15:43","price":889},{"date":"1393\/07\/07 11:08","price":888},{"date":"1393\/07\/08 09:04","price":884},{"date":"1393\/07\/09 09:21","price":889},{"date":"1393\/07\/10 15:15","price":888},{"date":"1393\/07\/14 09:50","price":884},{"date":"1393\/07\/15 08:18","price":885},{"date":"1393\/07\/16 13:49","price":886},{"date":"1393\/07\/17 16:17","price":890},{"date":"1393\/07\/19 13:59","price":890},{"date":"1393\/07\/20 14:58","price":888},{"date":"1393\/07\/21 14:35","price":888},{"date":"1393\/07\/22 11:31","price":888},{"date":"1393\/07\/23 08:33","price":889},{"date":"1393\/07\/24 14:27","price":889},{"date":"1393\/07\/26 12:34","price":888},{"date":"1393\/07\/27 16:32","price":887},{"date":"1393\/07\/28 16:34","price":886},{"date":"1393\/07\/29 14:00","price":883},{"date":"1393\/07\/30 12:29","price":886},{"date":"1393\/08\/01 10:05","price":884},{"date":"1393\/08\/03 13:56","price":883},{"date":"1393\/08\/04 10:44","price":881},{"date":"1393\/08\/05 11:40","price":885},{"date":"1393\/08\/06 08:10","price":887},{"date":"1393\/08\/07 13:49","price":887},{"date":"1393\/08\/08 13:05","price":886},{"date":"1393\/08\/09 08:11","price":886},{"date":"1393\/08\/10 12:24","price":892},{"date":"1393\/08\/11 09:01","price":892},{"date":"1393\/08\/12 16:26","price":892},{"date":"1393\/08\/14 11:08","price":894},{"date":"1393\/08\/15 12:10","price":896},{"date":"1393\/08\/16 08:31","price":896},{"date":"1393\/08\/17 12:29","price":893},{"date":"1393\/08\/18 10:25","price":893},{"date":"1393\/08\/19 10:22","price":890},{"date":"1393\/08\/20 12:47","price":890},{"date":"1393\/08\/21 16:14","price":890},{"date":"1393\/08\/22 09:39","price":889},{"date":"1393\/08\/23 09:47","price":889},{"date":"1393\/08\/24 14:13","price":890},{"date":"1393\/08\/25 16:15","price":889},{"date":"1393\/08\/26 13:19","price":888},{"date":"1393\/08\/27 14:47","price":891},{"date":"1393\/08\/28 13:43","price":889},{"date":"1393\/08\/29 08:53","price":889},{"date":"1393\/09\/01 14:19","price":888},{"date":"1393\/09\/02 13:18","price":888},{"date":"1393\/09\/03 14:54","price":890},{"date":"1393\/09\/04 09:48","price":893},{"date":"1393\/09\/05 15:23","price":900},{"date":"1393\/09\/06 11:51","price":905},{"date":"1393\/09\/08 12:33","price":925},{"date":"1393\/09\/09 10:03","price":950},{"date":"1393\/09\/10 12:01","price":935},{"date":"1393\/09\/11 09:23","price":920},{"date":"1393\/09\/12 15:08","price":922},{"date":"1393\/09\/13 12:13","price":920},{"date":"1393\/09\/15 13:47","price":918},{"date":"1393\/09\/16 16:10","price":925},{"date":"1393\/09\/17 11:39","price":930},{"date":"1393\/09\/18 16:55","price":937},{"date":"1393\/09\/19 11:20","price":935},{"date":"1393\/09\/20 12:11","price":936},{"date":"1393\/09\/21 12:25","price":936},{"date":"1393\/09\/23 13:46","price":944},{"date":"1393\/09\/24 14:33","price":957},{"date":"1393\/09\/25 08:13","price":955},{"date":"1393\/09\/26 13:00","price":959},{"date":"1393\/09\/27 16:12","price":960},{"date":"1393\/09\/29 10:00","price":965},{"date":"1393\/10\/01 10:13","price":975},{"date":"1393\/10\/03 15:28","price":979},{"date":"1393\/10\/04 15:19","price":979},{"date":"1393\/10\/06 08:00","price":975},{"date":"1393\/10\/07 12:11","price":975},{"date":"1393\/10\/08 16:13","price":975},{"date":"1393\/10\/09 14:20","price":974},{"date":"1393\/10\/10 08:29","price":956},{"date":"1393\/10\/11 14:08","price":955},{"date":"1393\/10\/13 16:09","price":955},{"date":"1393\/10\/14 15:53","price":965},{"date":"1393\/10\/15 08:59","price":958},{"date":"1393\/10\/16 11:43","price":962},{"date":"1393\/10\/17 08:56","price":964},{"date":"1393\/10\/18 13:00","price":962},{"date":"1393\/10\/20 13:06","price":959},{"date":"1393\/10\/22 16:05","price":953},{"date":"1393\/10\/23 08:14","price":946},{"date":"1393\/10\/24 09:54","price":945},{"date":"1393\/10\/25 15:15","price":945},{"date":"1393\/10\/26 11:54","price":972},{"date":"1393\/10\/27 09:49","price":942},{"date":"1393\/10\/28 09:36","price":946},{"date":"1393\/10\/29 16:05","price":961},{"date":"1393\/10\/30 14:14","price":953},{"date":"1393\/11\/01 15:22","price":948},{"date":"1393\/11\/02 13:38","price":949},{"date":"1393\/11\/04 14:28","price":949},{"date":"1393\/11\/05 11:23","price":948},{"date":"1393\/11\/06 12:51","price":951},{"date":"1393\/11\/07 16:28","price":949},{"date":"1393\/11\/08 13:37","price":947},{"date":"1393\/11\/09 11:20","price":949},{"date":"1393\/11\/11 14:48","price":944},{"date":"1393\/11\/12 13:37","price":946},{"date":"1393\/11\/13 15:31","price":946},{"date":"1393\/11\/14 14:01","price":946},{"date":"1393\/11\/15 10:58","price":944},{"date":"1393\/11\/16 16:01","price":942},{"date":"1393\/11\/18 11:09","price":939},{"date":"1393\/11\/19 10:08","price":934},{"date":"1393\/11\/20 14:55","price":938},{"date":"1393\/11\/21 12:08","price":937},{"date":"1393\/11\/23 13:51","price":938},{"date":"1393\/11\/25 15:51","price":940},{"date":"1393\/11\/26 08:09","price":938},{"date":"1393\/11\/27 09:58","price":936},{"date":"1393\/11\/28 14:57","price":934},{"date":"1393\/11\/29 08:23","price":934},{"date":"1393\/11\/30 11:52","price":936},{"date":"1393\/12\/02 13:12","price":934},{"date":"1393\/12\/03 12:17","price":935},{"date":"1393\/12\/04 13:42","price":942},{"date":"1393\/12\/05 14:49","price":942},{"date":"1393\/12\/06 11:23","price":943},{"date":"1393\/12\/07 10:57","price":942},{"date":"1393\/12\/09 13:11","price":939},{"date":"1393\/12\/10 08:01","price":938},{"date":"1393\/12\/11 08:25","price":937},{"date":"1393\/12\/12 16:34","price":935},{"date":"1393\/12\/13 12:53","price":934},{"date":"1393\/12\/14 16:53","price":935},{"date":"1393\/12\/16 13:11","price":931},{"date":"1393\/12\/17 16:13","price":930},{"date":"1393\/12\/18 14:41","price":931},{"date":"1393\/12\/19 09:49","price":927},{"date":"1393\/12\/20 14:45","price":920},{"date":"1393\/12\/21 11:43","price":911},{"date":"1393\/12\/23 12:48","price":895},{"date":"1393\/12\/24 13:47","price":893},{"date":"1393\/12\/25 14:53","price":905},{"date":"1393\/12\/26 14:56","price":915},{"date":"1393\/12\/27 11:42","price":916},{"date":"1393\/12\/28 10:01","price":912},{"date":"1394\/01\/11 11:48","price":913},{"date":"1394\/01\/15 10:34","price":902},{"date":"1394\/01\/16 10:11","price":897},{"date":"1394\/01\/17 13:47","price":898},{"date":"1394\/01\/18 08:31","price":902},{"date":"1394\/01\/19 10:35","price":904},{"date":"1394\/01\/20 08:39","price":902},{"date":"1394\/01\/22 13:44","price":910},{"date":"1394\/01\/23 14:53","price":920},{"date":"1394\/01\/24 14:22","price":914},{"date":"1394\/01\/25 11:33","price":912},{"date":"1394\/01\/26 09:16","price":919},{"date":"1394\/01\/27 08:19","price":916},{"date":"1394\/01\/29 16:44","price":914},{"date":"1394\/01\/30 09:18","price":913},{"date":"1394\/01\/31 08:45","price":913},{"date":"1394\/02\/01 16:19","price":914},{"date":"1394\/02\/02 14:12","price":913},{"date":"1394\/02\/03 08:38","price":913},{"date":"1394\/02\/05 12:31","price":911},{"date":"1394\/02\/06 13:25","price":909},{"date":"1394\/02\/07 15:20","price":912},{"date":"1394\/02\/08 14:20","price":911},{"date":"1394\/02\/09 11:11","price":912},{"date":"1394\/02\/12 10:04","price":911},{"date":"1394\/02\/13 10:09","price":911},{"date":"1394\/02\/14 16:58","price":910},{"date":"1394\/02\/15 16:57","price":907},{"date":"1394\/02\/17 08:05","price":909},{"date":"1394\/02\/19 11:40","price":908},{"date":"1394\/02\/20 09:59","price":907},{"date":"1394\/02\/22 11:54","price":906},{"date":"1394\/02\/23 14:14","price":908},{"date":"1394\/02\/24 12:10","price":908},{"date":"1394\/02\/27 08:41","price":907},{"date":"1394\/02\/28 14:46","price":905},{"date":"1394\/02\/29 14:46","price":904},{"date":"1394\/02\/30 09:21","price":901},{"date":"1394\/02\/31 11:30","price":903},{"date":"1394\/03\/02 12:39","price":904},{"date":"1394\/03\/04 15:44","price":905},{"date":"1394\/03\/05 15:03","price":905},{"date":"1394\/03\/06 13:56","price":906},{"date":"1394\/03\/09 16:03","price":909},{"date":"1394\/03\/10 14:48","price":910},{"date":"1394\/03\/12 15:14","price":908},{"date":"1394\/03\/17 16:48","price":905},{"date":"1394\/03\/19 14:07","price":904},{"date":"1394\/03\/20 12:26","price":905},{"date":"1394\/03\/21 08:27","price":904},{"date":"1394\/03\/23 09:38","price":902},{"date":"1394\/03\/24 08:52","price":900},{"date":"1394\/03\/25 15:48","price":897},{"date":"1394\/03\/26 15:59","price":897},{"date":"1394\/03\/27 12:03","price":897},{"date":"1394\/03\/28 08:52","price":895},{"date":"1394\/03\/30 09:08","price":893},{"date":"1394\/03\/31 12:01","price":892},{"date":"1394\/04\/01 08:49","price":890},{"date":"1394\/04\/02 09:14","price":888},{"date":"1394\/04\/03 15:42","price":893},{"date":"1394\/04\/04 10:48","price":894},{"date":"1394\/04\/06 13:08","price":900},{"date":"1394\/04\/07 12:57","price":905},{"date":"1394\/04\/08 14:59","price":902},{"date":"1394\/04\/09 13:50","price":902},{"date":"1394\/04\/10 10:43","price":903},{"date":"1394\/04\/11 12:46","price":900},{"date":"1394\/04\/13 15:12","price":897},{"date":"1394\/04\/14 14:13","price":893},{"date":"1394\/04\/15 08:25","price":889},{"date":"1394\/04\/16 13:56","price":885},{"date":"1394\/04\/18 12:16","price":883},{"date":"1394\/04\/20 14:22","price":884},{"date":"1394\/04\/21 13:00","price":880},{"date":"1394\/04\/22 10:04","price":875},{"date":"1394\/04\/23 12:36","price":874},{"date":"1394\/04\/24 12:48","price":885},{"date":"1394\/04\/25 16:12","price":884},{"date":"1394\/04\/29 08:03","price":881},{"date":"1394\/04\/30 13:16","price":883},{"date":"1394\/04\/31 08:50","price":885},{"date":"1394\/05\/01 08:56","price":886},{"date":"1394\/05\/03 12:04","price":895},{"date":"1394\/05\/04 16:49","price":900},{"date":"1394\/05\/05 12:59","price":898},{"date":"1394\/05\/06 12:57","price":900},{"date":"1394\/05\/08 08:58","price":900},{"date":"1394\/05\/10 08:01","price":904},{"date":"1394\/05\/11 13:46","price":905},{"date":"1394\/05\/12 10:12","price":904},{"date":"1394\/05\/13 15:43","price":906},{"date":"1394\/05\/14 16:35","price":907},{"date":"1394\/05\/17 15:21","price":913},{"date":"1394\/05\/18 11:40","price":911},{"date":"1394\/05\/19 14:35","price":911},{"date":"1394\/05\/21 12:12","price":914},{"date":"1394\/05\/22 14:24","price":915},{"date":"1394\/05\/24 10:21","price":913},{"date":"1394\/05\/25 10:24","price":912},{"date":"1394\/05\/26 11:37","price":914},{"date":"1394\/05\/27 10:47","price":918},{"date":"1394\/05\/28 16:21","price":918},{"date":"1394\/06\/01 15:54","price":920},{"date":"1394\/06\/02 08:09","price":921},{"date":"1394\/06\/03 12:21","price":925},{"date":"1394\/06\/04 08:58","price":938},{"date":"1394\/06\/05 12:46","price":933},{"date":"1394\/06\/07 08:10","price":932},{"date":"1394\/06\/09 08:10","price":934},{"date":"1394\/06\/10 12:50","price":940},{"date":"1394\/06\/11 13:27","price":947},{"date":"1394\/06\/12 09:01","price":940},{"date":"1394\/06\/14 13:46","price":941},{"date":"1394\/06\/15 08:31","price":939},{"date":"1394\/06\/16 08:51","price":942},{"date":"1394\/06\/18 09:45","price":940},{"date":"1394\/06\/19 13:29","price":947},{"date":"1394\/06\/21 09:49","price":948},{"date":"1394\/06\/22 09:47","price":950},{"date":"1394\/06\/23 10:15","price":955},{"date":"1394\/06\/24 12:02","price":956},{"date":"1394\/06\/25 08:30","price":950},{"date":"1394\/06\/26 09:51","price":945},{"date":"1394\/06\/28 10:23","price":943},{"date":"1394\/06\/29 12:11","price":940},{"date":"1394\/06\/30 16:27","price":938},{"date":"1394\/06\/31 14:35","price":938},{"date":"1394\/07\/01 09:35","price":938},{"date":"1394\/07\/04 09:49","price":937},{"date":"1394\/07\/05 08:00","price":940},{"date":"1394\/07\/06 13:13","price":946},{"date":"1394\/07\/07 12:36","price":945},{"date":"1394\/07\/08 16:22","price":952},{"date":"1394\/07\/09 12:07","price":949},{"date":"1394\/07\/11 12:46","price":950},{"date":"1394\/07\/12 11:43","price":945},{"date":"1394\/07\/13 13:06","price":950},{"date":"1394\/07\/14 08:32","price":956},{"date":"1394\/07\/15 11:54","price":954},{"date":"1394\/07\/16 13:17","price":954},{"date":"1394\/07\/19 13:23","price":952},{"date":"1394\/07\/20 08:21","price":953},{"date":"1394\/07\/21 14:18","price":950},{"date":"1394\/07\/22 10:09","price":953},{"date":"1394\/07\/23 08:53","price":952},{"date":"1394\/07\/25 15:10","price":949},{"date":"1394\/07\/26 11:55","price":948},{"date":"1394\/07\/27 14:22","price":944},{"date":"1394\/07\/28 16:59","price":944},{"date":"1394\/07\/29 13:42","price":945},{"date":"1394\/07\/30 16:38","price":947},{"date":"1394\/08\/04 12:02","price":950},{"date":"1394\/08\/05 14:13","price":953},{"date":"1394\/08\/06 09:30","price":954},{"date":"1394\/08\/09 14:25","price":956},{"date":"1394\/08\/10 09:24","price":956},{"date":"1394\/08\/11 08:57","price":955},{"date":"1394\/08\/12 12:01","price":956},{"date":"1394\/08\/14 11:00","price":958},{"date":"1394\/08\/16 10:46","price":960},{"date":"1394\/08\/17 12:02","price":966},{"date":"1394\/08\/18 16:14","price":976},{"date":"1394\/08\/19 15:23","price":973},{"date":"1394\/08\/20 11:24","price":972},{"date":"1394\/08\/21 11:21","price":975},{"date":"1394\/08\/23 11:09","price":982},{"date":"1394\/08\/25 15:08","price":978},{"date":"1394\/08\/26 16:28","price":977},{"date":"1394\/08\/27 11:42","price":977},{"date":"1394\/08\/28 10:02","price":982},{"date":"1394\/08\/30 12:45","price":978},{"date":"1394\/09\/01 08:06","price":984},{"date":"1394\/09\/02 10:24","price":982},{"date":"1394\/09\/03 10:04","price":984},{"date":"1394\/09\/04 10:15","price":980},{"date":"1394\/09\/05 11:17","price":991},{"date":"1394\/09\/07 08:14","price":1000},{"date":"1394\/09\/08 14:10","price":1000},{"date":"1394\/09\/09 08:40","price":995},{"date":"1394\/09\/10 08:14","price":1000},{"date":"1394\/09\/12 10:53","price":997},{"date":"1394\/09\/14 08:18","price":992},{"date":"1394\/09\/15 12:16","price":996},{"date":"1394\/09\/16 08:06","price":997},{"date":"1394\/09\/17 09:48","price":997},{"date":"1394\/09\/18 09:42","price":1000},{"date":"1394\/09\/23 09:31","price":995},{"date":"1394\/09\/24 10:45","price":996},{"date":"1394\/09\/25 13:43","price":997},{"date":"1394\/09\/26 12:32","price":1002},{"date":"1394\/09\/28 13:32","price":995},{"date":"1394\/09\/29 08:46","price":996},{"date":"1394\/09\/30 11:46","price":997},{"date":"1394\/10\/01 11:55","price":999},{"date":"1394\/10\/02 12:10","price":1002},{"date":"1394\/10\/03 15:08","price":1008},{"date":"1394\/10\/05 15:05","price":1008},{"date":"1394\/10\/06 10:18","price":1007},{"date":"1394\/10\/07 14:36","price":1010},{"date":"1394\/10\/09 09:48","price":1007},{"date":"1394\/10\/10 12:21","price":1010},{"date":"1394\/10\/12 10:21","price":1007},{"date":"1394\/10\/14 09:54","price":1008},{"date":"1394\/10\/15 14:45","price":1010},{"date":"1394\/10\/16 12:26","price":1015},{"date":"1394\/10\/17 12:10","price":1012},{"date":"1394\/10\/19 09:03","price":1018},{"date":"1394\/10\/20 12:40","price":1020},{"date":"1394\/10\/21 09:21","price":1015},{"date":"1394\/10\/22 09:43","price":1008},{"date":"1394\/10\/23 12:55","price":1006},{"date":"1394\/10\/24 12:14","price":1000},{"date":"1394\/10\/26 10:01","price":990},{"date":"1394\/10\/27 08:11","price":994},{"date":"1394\/10\/28 12:20","price":990},{"date":"1394\/10\/29 11:50","price":985},{"date":"1394\/10\/30 09:53","price":993},{"date":"1394\/11\/01 13:52","price":994},{"date":"1394\/11\/03 14:36","price":1002},{"date":"1394\/11\/04 15:37","price":1003},{"date":"1394\/11\/05 09:24","price":1002},{"date":"1394\/11\/07 11:08","price":1004},{"date":"1394\/11\/10 16:23","price":997},{"date":"1394\/11\/11 13:10","price":998},{"date":"1394\/11\/12 15:04","price":996},{"date":"1394\/11\/13 11:34","price":995},{"date":"1394\/11\/17 11:18","price":990},{"date":"1394\/11\/18 13:10","price":983},{"date":"1394\/11\/19 13:53","price":982},{"date":"1394\/11\/20 08:55","price":979},{"date":"1394\/11\/21 14:59","price":968},{"date":"1394\/11\/24 09:14","price":964},{"date":"1394\/11\/25 11:16","price":956},{"date":"1394\/11\/26 16:53","price":955},{"date":"1394\/11\/27 16:00","price":950},{"date":"1394\/11\/28 15:42","price":957},{"date":"1394\/11\/29 12:03","price":960},{"date":"1394\/12\/01 08:03","price":956},{"date":"1394\/12\/02 11:23","price":953},{"date":"1394\/12\/03 13:25","price":955},{"date":"1394\/12\/04 09:47","price":956},{"date":"1394\/12\/05 16:18","price":960},{"date":"1394\/12\/08 08:39","price":961},{"date":"1394\/12\/09 11:48","price":957},{"date":"1394\/12\/10 16:30","price":952},{"date":"1394\/12\/11 13:00","price":954},{"date":"1394\/12\/12 15:39","price":952},{"date":"1394\/12\/13 09:24","price":952},{"date":"1394\/12\/15 09:52","price":946},{"date":"1394\/12\/16 13:15","price":942},{"date":"1394\/12\/17 08:01","price":940},{"date":"1394\/12\/18 11:16","price":935},{"date":"1394\/12\/19 16:24","price":937},{"date":"1394\/12\/20 16:25","price":943},{"date":"1394\/12\/22 16:27","price":939},{"date":"1394\/12\/24 14:29","price":937},{"date":"1394\/12\/25 11:00","price":938},{"date":"1394\/12\/26 10:46","price":940},{"date":"1394\/12\/27 10:39","price":946},{"date":"1394\/12\/29 16:53","price":948},{"date":"1395\/01\/01 11:41","price":948},{"date":"1395\/01\/03 08:38","price":948},{"date":"1395\/01\/04 09:07","price":948},{"date":"1395\/01\/05 14:58","price":948},{"date":"1395\/01\/07 08:32","price":953},{"date":"1395\/01\/08 08:08","price":952},{"date":"1395\/01\/09 13:40","price":951},{"date":"1395\/01\/10 12:36","price":954},{"date":"1395\/01\/11 08:11","price":956},{"date":"1395\/01\/12 08:04","price":951},{"date":"1395\/01\/14 09:01","price":948},{"date":"1395\/01\/15 09:58","price":954},{"date":"1395\/01\/16 16:23","price":947},{"date":"1395\/01\/17 09:41","price":951},{"date":"1395\/01\/18 13:47","price":953},{"date":"1395\/01\/19 15:53","price":953},{"date":"1395\/01\/21 14:41","price":955},{"date":"1395\/01\/23 12:27","price":954},{"date":"1395\/01\/24 08:18","price":956},{"date":"1395\/01\/25 16:33","price":954},{"date":"1395\/01\/26 08:42","price":953},{"date":"1395\/01\/28 08:20","price":955},{"date":"1395\/01\/29 10:50","price":951},{"date":"1395\/01\/30 08:06","price":950},{"date":"1395\/01\/31 16:45","price":949},{"date":"1395\/02\/01 10:18","price":952},{"date":"1395\/02\/04 14:35","price":950},{"date":"1395\/02\/05 10:45","price":949},{"date":"1395\/02\/06 13:04","price":952},{"date":"1395\/02\/07 08:15","price":950},{"date":"1395\/02\/11 10:38","price":948},{"date":"1395\/02\/14 16:45","price":946},{"date":"1395\/02\/15 08:54","price":943},{"date":"1395\/02\/18 11:46","price":940},{"date":"1395\/02\/19 14:43","price":943},{"date":"1395\/02\/20 09:26","price":943},{"date":"1395\/02\/21 11:54","price":944},{"date":"1395\/02\/22 11:24","price":944},{"date":"1395\/02\/23 14:03","price":942},{"date":"1395\/02\/25 12:06","price":941},{"date":"1395\/02\/26 11:29","price":940},{"date":"1395\/02\/27 15:05","price":941},{"date":"1395\/02\/28 14:05","price":940},{"date":"1395\/02\/29 10:52","price":939},{"date":"1395\/02\/30 16:46","price":941},{"date":"1395\/03\/01 10:53","price":943},{"date":"1395\/03\/03 09:46","price":943},{"date":"1395\/03\/04 14:27","price":946},{"date":"1395\/03\/05 15:20","price":948},{"date":"1395\/03\/06 10:04","price":947},{"date":"1395\/03\/08 14:01","price":954},{"date":"1395\/03\/09 16:03","price":954},{"date":"1395\/03\/10 10:24","price":951},{"date":"1395\/03\/11 16:52","price":951},{"date":"1395\/03\/12 16:10","price":950},{"date":"1395\/03\/13 10:10","price":953},{"date":"1395\/03\/16 10:10","price":952},{"date":"1395\/03\/17 13:45","price":950},{"date":"1395\/03\/18 12:56","price":948},{"date":"1395\/03\/19 15:14","price":947},{"date":"1395\/03\/20 14:01","price":949},{"date":"1395\/03\/22 15:35","price":948},{"date":"1395\/03\/23 14:59","price":946},{"date":"1395\/03\/24 14:55","price":945},{"date":"1395\/03\/25 10:21","price":946},{"date":"1395\/03\/26 12:43","price":946},{"date":"1395\/03\/27 16:22","price":945},{"date":"1395\/03\/30 14:16","price":946},{"date":"1395\/03\/31 16:07","price":945},{"date":"1395\/04\/01 13:26","price":945},{"date":"1395\/04\/02 09:23","price":946},{"date":"1395\/04\/05 10:36","price":948},{"date":"1395\/04\/06 11:31","price":952},{"date":"1395\/04\/07 15:29","price":952},{"date":"1395\/04\/08 13:29","price":955},{"date":"1395\/04\/09 11:17","price":960},{"date":"1395\/04\/10 09:23","price":965},{"date":"1395\/04\/12 15:15","price":963},{"date":"1395\/04\/13 08:45","price":959},{"date":"1395\/04\/14 16:43","price":956},{"date":"1395\/04\/15 08:20","price":955},{"date":"1395\/04\/19 14:46","price":955},{"date":"1395\/04\/20 15:47","price":956},{"date":"1395\/04\/21 10:44","price":958},{"date":"1395\/04\/22 14:38","price":960},{"date":"1395\/04\/23 14:57","price":958},{"date":"1395\/04\/24 12:55","price":958},{"date":"1395\/04\/26 16:48","price":960},{"date":"1395\/04\/27 11:43","price":958},{"date":"1395\/04\/28 08:51","price":958},{"date":"1395\/04\/29 15:03","price":959},{"date":"1395\/04\/30 08:44","price":958},{"date":"1395\/04\/31 16:26","price":960},{"date":"1395\/05\/02 13:02","price":961},{"date":"1395\/05\/03 15:40","price":962},{"date":"1395\/05\/04 09:48","price":963},{"date":"1395\/05\/05 08:46","price":965},{"date":"1395\/05\/06 15:02","price":967},{"date":"1395\/05\/07 16:05","price":970},{"date":"1395\/05\/10 16:53","price":969},{"date":"1395\/05\/11 11:28","price":967},{"date":"1395\/05\/12 08:28","price":969},{"date":"1395\/05\/13 10:30","price":969},{"date":"1395\/05\/14 15:00","price":967},{"date":"1395\/05\/16 15:58","price":967},{"date":"1395\/05\/17 15:59","price":968},{"date":"1395\/05\/18 09:17","price":969},{"date":"1395\/05\/19 08:21","price":969},{"date":"1395\/05\/20 14:15","price":970},{"date":"1395\/05\/23 10:03","price":969},{"date":"1395\/05\/24 08:05","price":968},{"date":"1395\/05\/25 14:35","price":967},{"date":"1395\/05\/26 16:49","price":966},{"date":"1395\/05\/27 15:52","price":967},{"date":"1395\/05\/28 08:20","price":967},{"date":"1395\/05\/30 14:28","price":967},{"date":"1395\/05\/31 13:49","price":966},{"date":"1395\/06\/01 13:15","price":968},{"date":"1395\/06\/02 14:17","price":970},{"date":"1395\/06\/04 08:32","price":971},{"date":"1395\/06\/06 14:07","price":972},{"date":"1395\/06\/07 12:20","price":971},{"date":"1395\/06\/09 09:17","price":972},{"date":"1395\/06\/10 13:33","price":973},{"date":"1395\/06\/11 08:23","price":974},{"date":"1395\/06\/13 16:57","price":977},{"date":"1395\/06\/14 15:22","price":977},{"date":"1395\/06\/15 09:09","price":975},{"date":"1395\/06\/16 15:00","price":976},{"date":"1395\/06\/17 14:27","price":975},{"date":"1395\/06\/18 09:03","price":974},{"date":"1395\/06\/20 09:28","price":972},{"date":"1395\/06\/21 14:56","price":972},{"date":"1395\/06\/22 11:33","price":972},{"date":"1395\/06\/24 16:29","price":971},{"date":"1395\/06\/25 13:55","price":972},{"date":"1395\/06\/27 10:33","price":973},{"date":"1395\/06\/28 08:46","price":974},{"date":"1395\/06\/29 14:16","price":973},{"date":"1395\/06\/31 16:49","price":974},{"date":"1395\/07\/01 10:50","price":973},{"date":"1395\/07\/03 14:22","price":975},{"date":"1395\/07\/04 14:24","price":976},{"date":"1395\/07\/05 10:39","price":979},{"date":"1395\/07\/06 13:15","price":978},{"date":"1395\/07\/08 14:45","price":980},{"date":"1395\/07\/10 08:08","price":981},{"date":"1395\/07\/11 10:05","price":980},{"date":"1395\/07\/12 11:01","price":981},{"date":"1395\/07\/13 14:25","price":981},{"date":"1395\/07\/14 10:38","price":983},{"date":"1395\/07\/15 08:08","price":982},{"date":"1395\/07\/18 09:45","price":981},{"date":"1395\/07\/19 11:55","price":985},{"date":"1395\/07\/22 13:42","price":987},{"date":"1395\/07\/24 10:09","price":987},{"date":"1395\/07\/25 11:52","price":986},{"date":"1395\/07\/26 12:05","price":985},{"date":"1395\/07\/27 11:18","price":986},{"date":"1395\/07\/28 09:52","price":985},{"date":"1395\/08\/02 09:32","price":983},{"date":"1395\/08\/03 12:21","price":985},{"date":"1395\/08\/04 11:21","price":988},{"date":"1395\/08\/05 16:29","price":987},{"date":"1395\/08\/06 15:55","price":988},{"date":"1395\/08\/08 10:51","price":989},{"date":"1395\/08\/09 13:24","price":988},{"date":"1395\/08\/10 09:29","price":990},{"date":"1395\/08\/11 11:37","price":993},{"date":"1395\/08\/12 10:41","price":993},{"date":"1395\/08\/13 09:18","price":991},{"date":"1395\/08\/15 14:28","price":992},{"date":"1395\/08\/16 08:03","price":993},{"date":"1395\/08\/17 15:43","price":994},{"date":"1395\/08\/18 08:07","price":998},{"date":"1395\/08\/19 13:19","price":1004},{"date":"1395\/08\/20 13:28","price":1004},{"date":"1395\/08\/22 08:16","price":1003},{"date":"1395\/08\/23 15:24","price":1003},{"date":"1395\/08\/24 16:30","price":1005},{"date":"1395\/08\/25 14:41","price":1008},{"date":"1395\/08\/26 09:02","price":1011},{"date":"1395\/08\/27 16:39","price":1013},{"date":"1395\/08\/29 16:27","price":1012},{"date":"1395\/09\/01 12:57","price":1012},{"date":"1395\/09\/02 13:21","price":1018},{"date":"1395\/09\/03 09:36","price":1043},{"date":"1395\/09\/04 16:50","price":1042},{"date":"1395\/09\/06 08:26","price":1055},{"date":"1395\/09\/07 12:54","price":1075},{"date":"1395\/09\/08 09:43","price":1075},{"date":"1395\/09\/09 09:59","price":1115},{"date":"1395\/09\/10 08:16","price":1115},{"date":"1395\/09\/11 13:05","price":1098},{"date":"1395\/09\/13 09:29","price":1084},{"date":"1395\/09\/14 16:12","price":1105},{"date":"1395\/09\/15 15:56","price":1086},{"date":"1395\/09\/16 14:53","price":1084},{"date":"1395\/09\/17 08:41","price":1080},{"date":"1395\/09\/18 10:34","price":1082},{"date":"1395\/09\/20 08:35","price":1085},{"date":"1395\/09\/21 10:00","price":1085},{"date":"1395\/09\/22 08:02","price":1084},{"date":"1395\/09\/23 08:39","price":1088},{"date":"1395\/09\/24 08:43","price":1092},{"date":"1395\/09\/25 08:10","price":1100},{"date":"1395\/09\/28 13:58","price":1102},{"date":"1395\/09\/29 14:12","price":1098},{"date":"1395\/09\/30 08:26","price":1108},{"date":"1395\/10\/01 12:22","price":1123},{"date":"1395\/10\/02 13:42","price":1128},{"date":"1395\/10\/04 15:08","price":1128},{"date":"1395\/10\/05 13:25","price":1136},{"date":"1395\/10\/06 13:21","price":1142},{"date":"1395\/10\/07 14:35","price":1147},{"date":"1395\/10\/08 09:23","price":1139},{"date":"1395\/10\/09 09:43","price":1130},{"date":"1395\/10\/11 16:11","price":1110},{"date":"1395\/10\/12 09:13","price":1084},{"date":"1395\/10\/13 10:10","price":1093},{"date":"1395\/10\/14 12:05","price":1108},{"date":"1395\/10\/15 10:57","price":1105},{"date":"1395\/10\/16 12:09","price":1107},{"date":"1395\/10\/18 12:22","price":1105},{"date":"1395\/10\/19 16:03","price":1111},{"date":"1395\/10\/20 13:39","price":1112},{"date":"1395\/10\/22 11:34","price":1117},{"date":"1395\/10\/23 15:00","price":1120},{"date":"1395\/10\/25 11:32","price":1118},{"date":"1395\/10\/26 12:16","price":1105},{"date":"1395\/10\/27 08:35","price":1103},{"date":"1395\/10\/28 12:08","price":1097},{"date":"1395\/10\/29 14:16","price":1086},{"date":"1395\/10\/30 08:37","price":1083},{"date":"1395\/11\/02 12:47","price":1080},{"date":"1395\/11\/03 14:59","price":1077},{"date":"1395\/11\/04 08:48","price":1085},{"date":"1395\/11\/05 09:45","price":1089},{"date":"1395\/11\/06 12:12","price":1084},{"date":"1395\/11\/07 09:15","price":1086},{"date":"1395\/11\/09 14:08","price":1084},{"date":"1395\/11\/11 08:54","price":1077},{"date":"1395\/11\/12 16:23","price":1072},{"date":"1395\/11\/13 10:33","price":1073},{"date":"1395\/11\/14 14:16","price":1071},{"date":"1395\/11\/16 13:58","price":1067},{"date":"1395\/11\/17 11:56","price":1075},{"date":"1395\/11\/18 16:00","price":1073},{"date":"1395\/11\/19 13:09","price":1070},{"date":"1395\/11\/20 13:10","price":1067},{"date":"1395\/11\/21 09:10","price":1066},{"date":"1395\/11\/23 08:15","price":1067},{"date":"1395\/11\/24 16:08","price":1064},{"date":"1395\/11\/25 13:20","price":1060},{"date":"1395\/11\/26 12:37","price":1059},{"date":"1395\/11\/27 15:11","price":1060},{"date":"1395\/11\/28 09:59","price":1059},{"date":"1395\/11\/30 16:12","price":1057},{"date":"1395\/12\/01 13:12","price":1055},{"date":"1395\/12\/03 13:32","price":1058},{"date":"1395\/12\/04 11:28","price":1054},{"date":"1395\/12\/05 13:47","price":1054},{"date":"1395\/12\/07 08:40","price":1052},{"date":"1395\/12\/08 08:44","price":1055},{"date":"1395\/12\/09 14:25","price":1058},{"date":"1395\/12\/10 13:27","price":1056},{"date":"1395\/12\/11 15:44","price":1054},{"date":"1395\/12\/14 15:13","price":1052},{"date":"1395\/12\/15 15:13","price":1047},{"date":"1395\/12\/16 10:56","price":1042},{"date":"1395\/12\/17 16:28","price":1035},{"date":"1395\/12\/18 12:21","price":1027},{"date":"1395\/12\/19 11:51","price":1038},{"date":"1395\/12\/21 15:51","price":1039},{"date":"1395\/12\/22 14:55","price":1038},{"date":"1395\/12\/23 09:08","price":1041},{"date":"1395\/12\/24 12:49","price":1044},{"date":"1395\/12\/25 09:51","price":1060},{"date":"1395\/12\/26 08:08","price":1057},{"date":"1395\/12\/28 08:59","price":1058},{"date":"1396\/01\/01 15:02","price":1058},{"date":"1396\/01\/05 09:18","price":1058},{"date":"1396\/01\/06 09:14","price":1059},{"date":"1396\/01\/07 14:10","price":1061},{"date":"1396\/01\/08 14:38","price":1042},{"date":"1396\/01\/09 13:52","price":1047},{"date":"1396\/01\/10 12:22","price":1047},{"date":"1396\/01\/13 16:38","price":1045},{"date":"1396\/01\/14 13:04","price":1052},{"date":"1396\/01\/15 08:34","price":1049},{"date":"1396\/01\/16 13:10","price":1046},{"date":"1396\/01\/17 16:33","price":1044},{"date":"1396\/01\/19 14:21","price":1041},{"date":"1396\/01\/20 13:50","price":1037},{"date":"1396\/01\/21 08:17","price":1035},{"date":"1396\/01\/23 11:46","price":1036},{"date":"1396\/01\/24 10:18","price":1035},{"date":"1396\/01\/26 16:01","price":1035},{"date":"1396\/01\/27 09:59","price":1035},{"date":"1396\/01\/28 08:32","price":1032},{"date":"1396\/01\/29 09:58","price":1031},{"date":"1396\/01\/30 09:28","price":1031},{"date":"1396\/01\/31 12:54","price":1030},{"date":"1396\/02\/02 13:50","price":1030},{"date":"1396\/02\/03 08:19","price":1033},{"date":"1396\/02\/04 10:49","price":1032},{"date":"1396\/02\/06 14:58","price":1033},{"date":"1396\/02\/07 13:09","price":1034},{"date":"1396\/02\/09 12:41","price":1036},{"date":"1396\/02\/10 15:06","price":1038},{"date":"1396\/02\/11 14:08","price":1036},{"date":"1396\/02\/12 10:43","price":1033},{"date":"1396\/02\/13 16:24","price":1033},{"date":"1396\/02\/14 15:23","price":1034},{"date":"1396\/02\/16 16:54","price":1035},{"date":"1396\/02\/17 14:03","price":1035},{"date":"1396\/02\/18 12:15","price":1033},{"date":"1396\/02\/19 12:16","price":1034},{"date":"1396\/02\/20 13:41","price":1035},{"date":"1396\/02\/23 08:20","price":1036},{"date":"1396\/02\/25 12:50","price":1035},{"date":"1396\/02\/26 09:51","price":1038},{"date":"1396\/02\/27 16:53","price":1040},{"date":"1396\/02\/28 10:11","price":1046},{"date":"1396\/02\/30 15:42","price":1036},{"date":"1396\/02\/31 08:11","price":1036},{"date":"1396\/03\/01 13:58","price":1034},{"date":"1396\/03\/02 09:01","price":1038},{"date":"1396\/03\/03 16:13","price":1038},{"date":"1396\/03\/04 15:58","price":1037},{"date":"1396\/03\/06 09:34","price":1035},{"date":"1396\/03\/07 09:11","price":1034},{"date":"1396\/03\/08 08:26","price":1033},{"date":"1396\/03\/09 14:28","price":1030},{"date":"1396\/03\/10 15:01","price":1030},{"date":"1396\/03\/13 08:46","price":1028},{"date":"1396\/03\/16 08:18","price":1027},{"date":"1396\/03\/17 13:00","price":1027},{"date":"1396\/03\/18 13:56","price":1027},{"date":"1396\/03\/20 13:00","price":1026},{"date":"1396\/03\/21 11:06","price":1024},{"date":"1396\/03\/22 11:04","price":1021},{"date":"1396\/03\/23 15:44","price":1020},{"date":"1396\/03\/24 10:30","price":1020},{"date":"1396\/03\/25 09:28","price":1019},{"date":"1396\/03\/27 15:38","price":1022},{"date":"1396\/03\/28 16:33","price":1025},{"date":"1396\/03\/29 13:44","price":1030},{"date":"1396\/03\/30 10:54","price":1028},{"date":"1396\/03\/31 13:14","price":1025},{"date":"1396\/04\/01 14:05","price":1026},{"date":"1396\/04\/03 15:44","price":1028},{"date":"1396\/04\/04 15:06","price":1027},{"date":"1396\/04\/05 13:58","price":1027},{"date":"1396\/04\/06 08:56","price":1027},{"date":"1396\/04\/07 13:48","price":1028},{"date":"1396\/04\/08 14:10","price":1029},{"date":"1396\/04\/10 14:54","price":1036},{"date":"1396\/04\/11 14:50","price":1033},{"date":"1396\/04\/12 13:23","price":1029},{"date":"1396\/04\/13 13:52","price":1029},{"date":"1396\/04\/14 16:24","price":1031},{"date":"1396\/04\/15 14:35","price":1032},{"date":"1396\/04\/17 14:19","price":1035},{"date":"1396\/04\/18 13:53","price":1034},{"date":"1396\/04\/19 12:37","price":1032},{"date":"1396\/04\/20 15:05","price":1035},{"date":"1396\/04\/21 14:11","price":1035},{"date":"1396\/04\/24 08:37","price":1035},{"date":"1396\/04\/25 12:01","price":1034},{"date":"1396\/04\/26 10:12","price":1032},{"date":"1396\/04\/28 11:43","price":1033},{"date":"1396\/04\/31 15:06","price":1032},{"date":"1396\/05\/01 08:56","price":1030},{"date":"1396\/05\/03 01:30","price":1033},{"date":"1396\/05\/04 01:30","price":1040},{"date":"1396\/05\/05 05:45","price":1040},{"date":"1396\/05\/08 01:15","price":1044},{"date":"1396\/05\/09 12:00","price":1043},{"date":"1396\/05\/10 12:15","price":1046},{"date":"1396\/05\/11 02:07","price":1048},{"date":"1396\/05\/12 01:30","price":1055},{"date":"1396\/05\/15 02:40","price":1051},{"date":"1396\/05\/16 15:00","price":1047},{"date":"1396\/05\/17 14:40","price":1045},{"date":"1396\/05\/18 12:10","price":1044},{"date":"1396\/05\/19 12:00","price":1043},{"date":"1396\/05\/21 12:20","price":1044},{"date":"1396\/05\/22 12:40","price":1044},{"date":"1396\/05\/26 12:00","price":1043},{"date":"1396\/05\/28 15:50","price":1043},{"date":"1396\/05\/29 13:40","price":1045},{"date":"1396\/06\/01 14:10","price":1046},{"date":"1396\/06\/02 13:00","price":1048},{"date":"1396\/06\/04 15:20","price":1052},{"date":"1396\/06\/05 16:50","price":1059},{"date":"1396\/06\/06 21:50","price":1059},{"date":"1396\/06\/07 15:40","price":1060},{"date":"1396\/06\/08 14:46","price":1062},{"date":"1396\/06\/09 13:00","price":1061},{"date":"1396\/06\/11 15:40","price":1065},{"date":"1396\/06\/12 13:20","price":1066},{"date":"1396\/06\/13 12:50","price":1066},{"date":"1396\/06\/14 16:40","price":1066},{"date":"1396\/06\/15 15:30","price":1068},{"date":"1396\/06\/16 18:00","price":1074},{"date":"1396\/06\/19 15:30","price":1072},{"date":"1396\/06\/20 15:20","price":1071},{"date":"1396\/06\/21 17:10","price":1074},{"date":"1396\/06\/22 16:20","price":1078},{"date":"1396\/06\/23 12:40","price":1077},{"date":"1396\/06\/25 15:30","price":1077},{"date":"1396\/06\/26 14:50","price":1074},{"date":"1396\/06\/27 12:20","price":1072},{"date":"1396\/06\/28 10:30","price":1072},{"date":"1396\/06\/29 13:50","price":1073},{"date":"1396\/06\/30 12:40","price":1071},{"date":"1396\/07\/02 13:00","price":1070},{"date":"1396\/07\/03 16:10","price":1074},{"date":"1396\/07\/04 16:10","price":1078},{"date":"1396\/07\/05 15:30","price":1082},{"date":"1396\/07\/06 12:00","price":1085},{"date":"1396\/07\/10 14:10","price":1085},{"date":"1396\/07\/11 15:10","price":1087},{"date":"1396\/07\/12 12:20","price":1090},{"date":"1396\/07\/13 12:40","price":1090},{"date":"1396\/07\/15 16:40","price":1093},{"date":"1396\/07\/16 16:20","price":1099},{"date":"1396\/07\/17 17:30","price":1119},{"date":"1396\/07\/18 16:30","price":1123},{"date":"1396\/07\/19 11:50","price":1121},{"date":"1396\/07\/20 13:10","price":1120},{"date":"1396\/07\/22 16:00","price":1114},{"date":"1396\/07\/23 13:30","price":1114},{"date":"1396\/07\/24 14:20","price":1116},{"date":"1396\/07\/25 15:00","price":1120},{"date":"1396\/07\/26 13:00","price":1121},{"date":"1396\/07\/27 12:50","price":1121},{"date":"1396\/07\/29 15:50","price":1118},{"date":"1396\/07\/30 14:10","price":1114},{"date":"1396\/08\/01 15:50","price":1114},{"date":"1396\/08\/03 13:20","price":1115},{"date":"1396\/08\/04 10:10","price":1114},{"date":"1396\/08\/06 16:30","price":1116},{"date":"1396\/08\/07 11:50","price":1119},{"date":"1396\/08\/08 12:10","price":1119},{"date":"1396\/08\/09 12:20","price":1117},{"date":"1396\/08\/10 12:40","price":1117},{"date":"1396\/08\/11 12:20","price":1117},{"date":"1396\/08\/13 13:40","price":1115},{"date":"1396\/08\/14 16:40","price":1116},{"date":"1396\/08\/15 15:30","price":1118},{"date":"1396\/08\/16 12:00","price":1120},{"date":"1396\/08\/17 15:40","price":1118},{"date":"1396\/08\/20 13:40","price":1120},{"date":"1396\/08\/21 13:50","price":1122},{"date":"1396\/08\/22 16:30","price":1132},{"date":"1396\/08\/23 11:50","price":1136},{"date":"1396\/08\/24 14:20","price":1134},{"date":"1396\/08\/25 12:00","price":1136},{"date":"1396\/08\/27 12:20","price":1137},{"date":"1396\/08\/29 15:30","price":1132},{"date":"1396\/08\/30 15:20","price":1129},{"date":"1396\/09\/01 12:20","price":1131},{"date":"1396\/09\/02 13:00","price":1133},{"date":"1396\/09\/04 11:50","price":1134},{"date":"1396\/09\/07 14:10","price":1135},{"date":"1396\/09\/08 13:40","price":1141},{"date":"1396\/09\/09 10:30","price":1143},{"date":"1396\/09\/11 15:00","price":1146},{"date":"1396\/09\/12 14:50","price":1151},{"date":"1396\/09\/13 16:10","price":1157},{"date":"1396\/09\/14 15:50","price":1164},{"date":"1396\/09\/16 11:50","price":1164},{"date":"1396\/09\/18 13:10","price":1161},{"date":"1396\/09\/19 12:30","price":1165},{"date":"1396\/09\/20 15:40","price":1165},{"date":"1396\/09\/21 13:30","price":1168},{"date":"1396\/09\/22 12:30","price":1167},{"date":"1396\/09\/23 12:00","price":1166},{"date":"1396\/09\/25 12:40","price":1163},{"date":"1396\/09\/26 13:10","price":1161},{"date":"1396\/09\/28 12:10","price":1164},{"date":"1396\/09\/29 12:00","price":1164},{"date":"1396\/10\/02 12:50","price":1162},{"date":"1396\/10\/03 12:30","price":1159},{"date":"1396\/10\/04 14:00","price":1157},{"date":"1396\/10\/05 11:50","price":1155},{"date":"1396\/10\/06 14:30","price":1158},{"date":"1396\/10\/07 12:30","price":1162},{"date":"1396\/10\/09 16:00","price":1165},{"date":"1396\/10\/10 16:20","price":1179},{"date":"1396\/10\/11 14:50","price":1179},{"date":"1396\/10\/12 15:10","price":1183},{"date":"1396\/10\/13 16:00","price":1206},{"date":"1396\/10\/14 13:30","price":1199},{"date":"1396\/10\/16 15:30","price":1183},{"date":"1396\/10\/17 15:20","price":1189},{"date":"1396\/10\/18 14:00","price":1194},{"date":"1396\/10\/19 13:10","price":1195},{"date":"1396\/10\/20 16:20","price":1202},{"date":"1396\/10\/21 12:00","price":1210},{"date":"1396\/10\/23 16:30","price":1213},{"date":"1396\/10\/24 14:10","price":1219},{"date":"1396\/10\/25 13:10","price":1216},{"date":"1396\/10\/26 12:30","price":1217},{"date":"1396\/10\/27 15:00","price":1225},{"date":"1396\/10\/28 14:10","price":1235},{"date":"1396\/10\/30 16:30","price":1236},{"date":"1396\/11\/01 17:00","price":1256},{"date":"1396\/11\/02 12:00","price":1260},{"date":"1396\/11\/03 18:10","price":1255},{"date":"1396\/11\/04 14:40","price":1290},{"date":"1396\/11\/05 13:50","price":1287},{"date":"1396\/11\/06 11:30","price":1287},{"date":"1396\/11\/07 14:10","price":1275},{"date":"1396\/11\/08 12:40","price":1282},{"date":"1396\/11\/09 15:10","price":1285},{"date":"1396\/11\/10 12:20","price":1285},{"date":"1396\/11\/11 11:50","price":1285},{"date":"1396\/11\/12 12:00","price":1300},{"date":"1396\/11\/14 16:00","price":1301},{"date":"1396\/11\/15 13:40","price":1317},{"date":"1396\/11\/16 13:40","price":1327},{"date":"1396\/11\/17 14:10","price":1325},{"date":"1396\/11\/18 13:10","price":1335},{"date":"1396\/11\/19 11:10","price":1324},{"date":"1396\/11\/22 20:20","price":1342},{"date":"1396\/11\/23 15:50","price":1344},{"date":"1396\/11\/24 13:30","price":1370},{"date":"1396\/11\/25 19:20","price":1368},{"date":"1396\/11\/26 11:30","price":1360},{"date":"1396\/11\/29 14:40","price":1327},{"date":"1396\/11\/30 13:10","price":1305},{"date":"1396\/12\/01 01:10","price":1305},{"date":"1396\/12\/02 15:30","price":1304},{"date":"1396\/12\/05 14:00","price":1308},{"date":"1396\/12\/06 13:10","price":1317},{"date":"1396\/12\/07 12:30","price":1330},{"date":"1396\/12\/08 19:30","price":1347},{"date":"1396\/12\/09 14:20","price":1339},{"date":"1396\/12\/10 15:30","price":1340},{"date":"1396\/12\/12 11:50","price":1339},{"date":"1396\/12\/13 15:00","price":1342},{"date":"1396\/12\/14 11:20","price":1345},{"date":"1396\/12\/16 13:20","price":1357},{"date":"1396\/12\/20 12:40","price":1340},{"date":"1396\/12\/21 15:30","price":1345},{"date":"1396\/12\/22 15:30","price":1362},{"date":"1396\/12\/23 11:40","price":1362},{"date":"1396\/12\/24 10:00","price":1362},{"date":"1396\/12\/26 11:30","price":1352},{"date":"1396\/12\/27 11:30","price":1350},{"date":"1397\/01\/05 12:00","price":1357},{"date":"1397\/01\/06 11:50","price":1380},{"date":"1397\/01\/14 14:40","price":1390},{"date":"1397\/01\/15 21:00","price":1380},{"date":"1397\/01\/16 12:50","price":1395},{"date":"1397\/01\/18 16:30","price":1430},{"date":"1397\/01\/19 17:30","price":1530},{"date":"1397\/01\/20 23:20","price":1620},{"date":"1397\/01\/22 12:40","price":1490},{"date":"1397\/01\/23 12:10","price":1490},{"date":"1397\/01\/29 16:40","price":1488},{"date":"1397\/01\/30 13:10","price":1498},{"date":"1397\/01\/31 10:20","price":1488},{"date":"1397\/02\/01 11:10","price":1506},{"date":"1397\/02\/03 21:10","price":1522},{"date":"1397\/02\/04 20:40","price":1501},{"date":"1397\/02\/05 20:10","price":1512},{"date":"1397\/02\/06 20:20","price":1519},{"date":"1397\/02\/08 17:10","price":1540},{"date":"1397\/02\/09 18:10","price":1525},{"date":"1397\/02\/10 20:00","price":1517},{"date":"1397\/02\/11 20:10","price":1625},{"date":"1397\/02\/12 19:40","price":1623},{"date":"1397\/02\/13 19:40","price":1665},{"date":"1397\/02\/15 19:40","price":1727},{"date":"1397\/02\/16 19:30","price":1704},{"date":"1397\/02\/17 21:00","price":1632},{"date":"1397\/02\/18 20:00","price":1715},{"date":"1397\/02\/19 12:20","price":1755},{"date":"1397\/02\/20 20:20","price":1815},{"date":"1397\/02\/21 20:10","price":1820},{"date":"1397\/02\/22 19:10","price":1788},{"date":"1397\/02\/23 19:20","price":1757},{"date":"1397\/02\/24 21:00","price":1717},{"date":"1397\/02\/25 19:40","price":1742},{"date":"1397\/02\/26 20:40","price":1679},{"date":"1397\/02\/27 20:10","price":1710},{"date":"1397\/02\/28 19:50","price":1707},{"date":"1397\/02\/29 19:20","price":1661},{"date":"1397\/02\/30 17:20","price":1682},{"date":"1397\/02\/31 20:40","price":1709},{"date":"1397\/03\/01 19:50","price":1731},{"date":"1397\/03\/02 20:00","price":1721},{"date":"1397\/03\/03 20:20","price":1713},{"date":"1397\/03\/04 20:20","price":1721},{"date":"1397\/03\/05 17:20","price":1731},{"date":"1397\/03\/06 20:00","price":1720},{"date":"1397\/03\/07 20:10","price":1717},{"date":"1397\/03\/08 20:20","price":1692},{"date":"1397\/03\/09 20:20","price":1745},{"date":"1397\/03\/10 21:20","price":1746},{"date":"1397\/03\/11 20:20","price":1753},{"date":"1397\/03\/12 18:20","price":1759},{"date":"1397\/03\/13 18:50","price":1743},{"date":"1397\/03\/14 20:20","price":1742},{"date":"1397\/03\/15 20:00","price":1765},{"date":"1397\/03\/16 20:10","price":1760},{"date":"1397\/03\/17 20:00","price":1758},{"date":"1397\/03\/18 20:20","price":1751},{"date":"1397\/03\/19 20:10","price":1815},{"date":"1397\/03\/20 20:20","price":1761},{"date":"1397\/03\/21 20:20","price":1852},{"date":"1397\/03\/22 20:20","price":1898},{"date":"1397\/03\/23 20:20","price":1894},{"date":"1397\/03\/24 20:00","price":1809},{"date":"1397\/03\/25 20:20","price":1849},{"date":"1397\/03\/26 19:30","price":1879},{"date":"1397\/03\/27 19:50","price":1899},{"date":"1397\/03\/28 20:20","price":1924},{"date":"1397\/03\/29 20:20","price":1957},{"date":"1397\/03\/30 21:00","price":2001},{"date":"1397\/03\/31 20:10","price":2037},{"date":"1397\/04\/01 20:10","price":2045},{"date":"1397\/04\/02 20:10","price":2197},{"date":"1397\/04\/03 21:10","price":2378},{"date":"1397\/04\/04 22:50","price":2205},{"date":"1397\/04\/05 21:20","price":2145},{"date":"1397\/04\/06 21:20","price":2166},{"date":"1397\/04\/07 21:10","price":2235},{"date":"1397\/04\/08 21:20","price":2253},{"date":"1397\/04\/09 21:00","price":2179},{"date":"1397\/04\/10 21:10","price":2266},{"date":"1397\/04\/11 21:10","price":2260},{"date":"1397\/04\/12 21:20","price":2227},{"date":"1397\/04\/13 21:20","price":2183},{"date":"1397\/04\/14 21:10","price":2129},{"date":"1397\/04\/15 15:10","price":2129},{"date":"1397\/04\/16 21:20","price":2183},{"date":"1397\/04\/17 21:20","price":2176},{"date":"1397\/04\/18 21:00","price":2162},{"date":"1397\/04\/19 21:20","price":2121},{"date":"1397\/04\/20 21:20","price":2108},{"date":"1397\/04\/21 21:20","price":2129},{"date":"1397\/04\/23 20:50","price":2173},{"date":"1397\/04\/24 20:30","price":2199},{"date":"1397\/04\/25 21:20","price":2154},{"date":"1397\/04\/26 21:20","price":2208},{"date":"1397\/04\/27 21:20","price":2205},{"date":"1397\/04\/28 21:20","price":2248},{"date":"1397\/04\/30 21:20","price":2354},{"date":"1397\/04\/31 21:20","price":2417},{"date":"1397\/05\/01 21:20","price":2557},{"date":"1397\/05\/02 21:20","price":2566},{"date":"1397\/05\/03 21:20","price":2498},{"date":"1397\/05\/04 21:10","price":2549},{"date":"1397\/05\/06 14:50","price":2599},{"date":"1397\/05\/07 21:30","price":3172},{"date":"1397\/05\/08 21:20","price":3120},{"date":"1397\/05\/09 21:00","price":2871},{"date":"1397\/05\/10 21:30","price":2879},{"date":"1397\/05\/11 21:30","price":3062},{"date":"1397\/05\/13 21:30","price":2761},{"date":"1397\/05\/14 20:30","price":2673},{"date":"1397\/05\/15 21:30","price":2610},{"date":"1397\/05\/16 21:30","price":2432},{"date":"1397\/05\/17 21:30","price":2784},{"date":"1397\/05\/18 21:30","price":2810},{"date":"1397\/05\/20 21:30","price":2854},{"date":"1397\/05\/21 23:00","price":2746},{"date":"1397\/05\/22 21:10","price":2887},{"date":"1397\/05\/23 21:10","price":2868},{"date":"1397\/05\/24 21:20","price":2855},{"date":"1397\/05\/25 21:10","price":2908},{"date":"1397\/05\/27 21:10","price":2812},{"date":"1397\/05\/28 21:20","price":2809},{"date":"1397\/05\/29 21:10","price":2838},{"date":"1397\/05\/30 21:10","price":2889},{"date":"1397\/05\/31 21:20","price":2871},{"date":"1397\/06\/01 21:20","price":2855},{"date":"1397\/06\/03 21:10","price":2842},{"date":"1397\/06\/04 20:50","price":2870},{"date":"1397\/06\/05 21:20","price":2917},{"date":"1397\/06\/06 22:20","price":2996},{"date":"1397\/06\/07 21:20","price":2983},{"date":"1397\/06\/08 21:20","price":3009},{"date":"1397\/06\/10 21:30","price":3054},{"date":"1397\/06\/11 20:30","price":3261},{"date":"1397\/06\/12 21:10","price":3487},{"date":"1397\/06\/13 21:20","price":3717},{"date":"1397\/06\/14 21:20","price":3726},{"date":"1397\/06\/15 21:10","price":3682},{"date":"1397\/06\/16 13:50","price":3680},{"date":"1397\/06\/17 21:20","price":3483},{"date":"1397\/06\/18 21:10","price":3529},{"date":"1397\/06\/19 21:20","price":3774},{"date":"1397\/06\/20 21:20","price":3690},{"date":"1397\/06\/21 21:20","price":3740},{"date":"1397\/06\/22 21:20","price":3747},{"date":"1397\/06\/24 21:10","price":3791},{"date":"1397\/06\/25 21:10","price":3890},{"date":"1397\/06\/26 21:10","price":3901},{"date":"1397\/06\/27 21:00","price":3970},{"date":"1397\/06\/28 13:50","price":3970},{"date":"1397\/06\/31 21:20","price":3918},{"date":"1397\/07\/01 21:20","price":4062},{"date":"1397\/07\/02 21:20","price":4359},{"date":"1397\/07\/03 21:10","price":4635},{"date":"1397\/07\/04 21:20","price":5083},{"date":"1397\/07\/05 21:20","price":4756},{"date":"1397\/07\/07 21:20","price":4692},{"date":"1397\/07\/08 21:20","price":4641},{"date":"1397\/07\/09 20:50","price":4146},{"date":"1397\/07\/10 20:30","price":3385},{"date":"1397\/07\/11 19:30","price":3624},{"date":"1397\/11\/17 19:00","price":3227},{"date":"1397\/11\/18 12:00","price":3171},{"date":"1397\/11\/21 15:20","price":3189},{"date":"1397\/11\/22 15:50","price":3189},{"date":"1397\/11\/23 18:30","price":3240},{"date":"1397\/11\/24 16:10","price":3249},{"date":"1397\/11\/25 14:40","price":3227},{"date":"1397\/11\/27 19:00","price":3295},{"date":"1397\/11\/28 17:50","price":3363},{"date":"1397\/11\/29 19:10","price":3513},{"date":"1397\/11\/30 18:50","price":3485},{"date":"1397\/12\/01 13:00","price":3532},{"date":"1397\/12\/02 14:50","price":3529},{"date":"1397\/12\/04 12:50","price":3404},{"date":"1397\/12\/05 11:20","price":3717},{"date":"1397\/12\/06 16:30","price":3662},{"date":"1397\/12\/07 16:20","price":3622},{"date":"1397\/12\/08 14:00","price":3608},{"date":"1397\/12\/09 11:20","price":3594},{"date":"1397\/12\/11 18:40","price":3662},{"date":"1397\/12\/12 19:20","price":3540},{"date":"1397\/12\/13 19:20","price":3458},{"date":"1397\/12\/14 19:10","price":3432},{"date":"1397\/12\/15 19:20","price":3583},{"date":"1397\/12\/16 15:10","price":3554},{"date":"1397\/12\/18 19:20","price":3578},{"date":"1397\/12\/19 20:00","price":3554},{"date":"1397\/12\/20 20:00","price":3512},{"date":"1397\/12\/21 20:00","price":3500},{"date":"1397\/12\/22 19:00","price":3500},{"date":"1397\/12\/23 16:00","price":3568},{"date":"1397\/12\/25 20:00","price":3537},{"date":"1397\/12\/26 20:00","price":3509},{"date":"1397\/12\/27 20:00","price":3509},{"date":"1397\/12\/28 20:00","price":3511},{"date":"1398\/01\/05 17:00","price":3527},{"date":"1398\/01\/06 18:00","price":3524},{"date":"1398\/01\/07 16:00","price":3524},{"date":"1398\/01\/08 16:00","price":3595},{"date":"1398\/01\/10 17:00","price":3594},{"date":"1398\/01\/11 20:00","price":3593},{"date":"1398\/01\/15 15:00","price":3594},{"date":"1398\/01\/18 19:00","price":3646},{"date":"1398\/01\/19 17:00","price":3728},{"date":"1398\/01\/20 14:00","price":3860},{"date":"1398\/01\/21 20:00","price":3744},{"date":"1398\/01\/22 12:00","price":3741},{"date":"1398\/01\/24 18:00","price":3703},{"date":"1398\/01\/25 20:00","price":3662},{"date":"1398\/01\/26 19:00","price":3728},{"date":"1398\/01\/27 18:00","price":3690},{"date":"1398\/01\/28 16:00","price":3649},{"date":"1398\/01\/29 16:00","price":3672},{"date":"1398\/01\/31 20:00","price":3688},{"date":"1398\/02\/02 20:00","price":3796},{"date":"1398\/02\/03 20:00","price":3796},{"date":"1398\/02\/04 20:00","price":3801},{"date":"1398\/02\/05 16:00","price":3822},{"date":"1398\/02\/07 20:00","price":3842},{"date":"1398\/02\/08 20:00","price":3895},{"date":"1398\/02\/09 20:00","price":3910},{"date":"1398\/02\/10 20:00","price":3882},{"date":"1398\/02\/11 19:00","price":3948},{"date":"1398\/02\/12 16:00","price":3976},{"date":"1398\/02\/14 20:00","price":4044},{"date":"1398\/02\/15 20:00","price":4015},{"date":"1398\/02\/16 20:00","price":4081},{"date":"1398\/02\/17 19:00","price":4153},{"date":"1398\/02\/18 20:00","price":4194},{"date":"1398\/02\/19 14:00","price":4247},{"date":"1398\/02\/21 20:00","price":4112},{"date":"1398\/02\/22 20:00","price":4027},{"date":"1398\/02\/23 21:00","price":4097},{"date":"1398\/02\/24 20:00","price":4125},{"date":"1398\/02\/25 19:00","price":4044},{"date":"1398\/02\/26 15:00","price":3988},{"date":"1398\/02\/28 20:00","price":3976},{"date":"1398\/02\/29 20:00","price":3906},{"date":"1398\/02\/30 20:00","price":3825},{"date":"1398\/02\/31 20:00","price":3881},{"date":"1398\/03\/01 18:00","price":3921},{"date":"1398\/03\/02 16:00","price":3867},{"date":"1398\/03\/04 19:00","price":3853},{"date":"1398\/03\/05 19:00","price":3867},{"date":"1398\/03\/07 20:00","price":3731},{"date":"1398\/03\/08 19:00","price":3704},{"date":"1398\/03\/09 16:00","price":3740},{"date":"1398\/03\/11 20:00","price":3731},{"date":"1398\/03\/12 20:00","price":3669},{"date":"1398\/03\/13 20:00","price":3613},{"date":"1398\/03\/18 18:00","price":3595},{"date":"1398\/03\/19 20:00","price":3459},{"date":"1398\/03\/20 20:00","price":3576},{"date":"1398\/03\/21 19:00","price":3555},{"date":"1398\/03\/22 19:00","price":3575},{"date":"1398\/03\/23 16:00","price":3598},{"date":"1398\/03\/25 20:00","price":3717},{"date":"1398\/03\/26 20:00","price":3752},{"date":"1398\/03\/27 19:00","price":3689},{"date":"1398\/03\/28 20:00","price":3610},{"date":"1398\/03\/29 20:00","price":3648},{"date":"1398\/03\/30 16:00","price":3668},{"date":"1398\/04\/01 20:00","price":3592},{"date":"1398\/04\/02 19:00","price":3647},{"date":"1398\/04\/03 20:00","price":3648},{"date":"1398\/04\/04 20:00","price":3598},{"date":"1398\/04\/05 19:00","price":3606},{"date":"1398\/04\/06 15:00","price":3603},{"date":"1398\/04\/09 20:00","price":3519},{"date":"1398\/04\/10 18:00","price":3543},{"date":"1398\/04\/11 20:00","price":3520},{"date":"1398\/04\/12 19:00","price":3536},{"date":"1398\/04\/13 18:00","price":3563},{"date":"1398\/04\/15 20:00","price":3605},{"date":"1398\/04\/16 12:30","price":3587},{"date":"1398\/04\/17 20:00","price":3511},{"date":"1398\/04\/18 21:00","price":3535},{"date":"1398\/04\/19 21:00","price":3533},{"date":"1398\/04\/20 18:00","price":3529},{"date":"1398\/04\/22 21:00","price":3443},{"date":"1398\/04\/23 20:00","price":3401},{"date":"1398\/04\/24 21:00","price":3299},{"date":"1398\/04\/25 21:00","price":3230},{"date":"1398\/04\/26 21:00","price":3217},{"date":"1398\/04\/27 16:00","price":3245},{"date":"1398\/04\/29 21:00","price":3265},{"date":"1398\/04\/30 21:00","price":3323},{"date":"1398\/04\/31 21:00","price":3358},{"date":"1398\/05\/01 21:00","price":3411},{"date":"1398\/05\/02 21:00","price":3277},{"date":"1398\/05\/03 17:00","price":3237},{"date":"1398\/05\/05 21:00","price":3352},{"date":"1398\/05\/06 21:00","price":3282},{"date":"1398\/05\/07 20:00","price":3309},{"date":"1398\/05\/08 21:00","price":3275},{"date":"1398\/05\/09 21:00","price":3241},{"date":"1398\/05\/10 17:00","price":3291},{"date":"1398\/05\/12 21:00","price":3261},{"date":"1398\/05\/13 21:00","price":3253},{"date":"1398\/05\/14 21:00","price":3271},{"date":"1398\/05\/15 21:00","price":3255},{"date":"1398\/05\/16 21:00","price":3260},{"date":"1398\/05\/17 17:00","price":3249},{"date":"1398\/05\/19 21:00","price":3198},{"date":"1398\/05\/20 21:00","price":3185},{"date":"1398\/05\/22 20:00","price":3190},{"date":"1398\/05\/23 21:00","price":3178},{"date":"1398\/05\/24 16:00","price":3187},{"date":"1398\/05\/26 21:00","price":3220},{"date":"1398\/05\/27 21:00","price":3191},{"date":"1398\/05\/28 20:00","price":3186},{"date":"1398\/05\/30 21:00","price":3194},{"date":"1398\/05\/31 16:00","price":3184},{"date":"1398\/06\/02 21:00","price":3155},{"date":"1398\/06\/03 21:00","price":3078},{"date":"1398\/06\/04 21:00","price":3032},{"date":"1398\/06\/05 21:00","price":3056},{"date":"1398\/06\/06 21:00","price":3099},{"date":"1398\/06\/07 13:00","price":3120},{"date":"1398\/06\/09 21:00","price":3194},{"date":"1398\/06\/10 21:00","price":3140},{"date":"1398\/06\/11 21:00","price":3136},{"date":"1398\/06\/12 21:00","price":3155},{"date":"1398\/06\/13 21:00","price":3146},{"date":"1398\/06\/14 17:00","price":3164},{"date":"1398\/06\/16 21:00","price":3207},{"date":"1398\/06\/17 21:00","price":3219},{"date":"1398\/06\/20 21:00","price":3216},{"date":"1398\/06\/21 17:00","price":3218},{"date":"1398\/06\/23 20:00","price":3137},{"date":"1398\/06\/24 21:00","price":3129},{"date":"1398\/06\/25 21:00","price":3160},{"date":"1398\/06\/26 21:00","price":3172},{"date":"1398\/06\/27 21:00","price":3183},{"date":"1398\/06\/28 15:00","price":3181},{"date":"1398\/06\/30 20:00","price":3178},{"date":"1398\/06\/31 21:00","price":3151},{"date":"1398\/07\/01 21:00","price":3142},{"date":"1398\/07\/02 20:00","price":3159},{"date":"1398\/07\/03 21:00","price":3150},{"date":"1398\/07\/04 17:00","price":3153},{"date":"1398\/07\/06 21:30","price":3161},{"date":"1398\/07\/07 21:00","price":3162},{"date":"1398\/07\/08 21:00","price":3193},{"date":"1398\/07\/09 19:00","price":3172},{"date":"1398\/07\/10 21:00","price":3177},{"date":"1398\/07\/11 17:00","price":3185},{"date":"1398\/07\/13 21:00","price":3172},{"date":"1398\/07\/14 15:00","price":3158},{"date":"1398\/07\/15 21:00","price":3161},{"date":"1398\/07\/16 20:00","price":3172},{"date":"1398\/07\/17 21:00","price":3173},{"date":"1398\/07\/18 17:00","price":3168},{"date":"1398\/07\/20 19:00","price":3168},{"date":"1398\/07\/21 21:00","price":3147},{"date":"1398\/07\/22 20:00","price":3145},{"date":"1398\/07\/23 21:00","price":3148},{"date":"1398\/07\/24 21:00","price":3154},{"date":"1398\/07\/25 17:00","price":3153},{"date":"1398\/07\/28 21:00","price":3137},{"date":"1398\/07\/29 21:00","price":3129},{"date":"1398\/07\/30 21:00","price":3127},{"date":"1398\/08\/01 20:00","price":3099},{"date":"1398\/08\/02 16:00","price":3084},{"date":"1398\/08\/04 21:00","price":3095},{"date":"1398\/08\/06 20:00","price":3105},{"date":"1398\/08\/08 21:00","price":3091},{"date":"1398\/08\/09 17:00","price":3101},{"date":"1398\/08\/11 21:00","price":3116},{"date":"1398\/08\/12 21:00","price":3140},{"date":"1398\/08\/13 21:00","price":3131},{"date":"1398\/08\/14 19:00","price":3148},{"date":"1398\/08\/16 17:00","price":3149},{"date":"1398\/08\/18 21:00","price":3146},{"date":"1398\/08\/19 20:00","price":3153},{"date":"1398\/08\/20 21:00","price":3169},{"date":"1398\/08\/21 21:00","price":3174},{"date":"1398\/08\/22 21:00","price":3248},{"date":"1398\/08\/23 17:00","price":3252},{"date":"1398\/08\/25 21:00","price":3380},{"date":"1398\/08\/26 21:00","price":3378},{"date":"1398\/08\/28 21:00","price":3379},{"date":"1398\/08\/29 18:00","price":3291},{"date":"1398\/08\/30 15:00","price":3283},{"date":"1398\/09\/01 15:00","price":3284},{"date":"1398\/09\/02 21:00","price":3279},{"date":"1398\/09\/03 20:00","price":3375},{"date":"1398\/09\/04 21:00","price":3426},{"date":"1398\/09\/05 21:00","price":3396},{"date":"1398\/09\/06 21:00","price":3465},{"date":"1398\/09\/07 17:00","price":3471},{"date":"1398\/09\/09 21:00","price":3472},{"date":"1398\/09\/10 20:00","price":3528},{"date":"1398\/09\/11 21:00","price":3484},{"date":"1398\/09\/12 21:00","price":3518},{"date":"1398\/09\/13 20:00","price":3552},{"date":"1398\/09\/14 17:00","price":3594},{"date":"1398\/09\/16 21:00","price":3647},{"date":"1398\/09\/17 21:00","price":3701},{"date":"1398\/09\/18 21:00","price":3796},{"date":"1398\/09\/19 21:00","price":3739},{"date":"1398\/09\/20 21:00","price":3608},{"date":"1398\/09\/21 17:00","price":3511},{"date":"1398\/09\/23 20:00","price":3497},{"date":"1398\/09\/24 21:00","price":3465},{"date":"1398\/09\/25 20:00","price":3512},{"date":"1398\/09\/26 21:00","price":3596},{"date":"1398\/09\/27 21:00","price":3554},{"date":"1398\/09\/28 17:00","price":3577},{"date":"1398\/09\/30 20:00","price":3648},{"date":"1398\/10\/01 20:00","price":3624},{"date":"1398\/10\/02 21:00","price":3622},{"date":"1398\/10\/03 19:00","price":3607},{"date":"1398\/10\/04 21:00","price":3626},{"date":"1398\/10\/05 17:00","price":3626},{"date":"1398\/10\/07 20:00","price":3626},{"date":"1398\/10\/08 21:00","price":3621},{"date":"1398\/10\/09 21:00","price":3620},{"date":"1398\/10\/10 21:00","price":3664},{"date":"1398\/10\/11 18:00","price":3656},{"date":"1398\/10\/12 17:00","price":3659},{"date":"1398\/10\/14 21:00","price":3765},{"date":"1398\/10\/15 21:00","price":3828},{"date":"1398\/10\/16 21:00","price":3798},{"date":"1398\/10\/17 19:30","price":3838},{"date":"1398\/10\/18 22:30","price":3830},{"date":"1398\/10\/19 19:30","price":3682},{"date":"1398\/10\/21 22:30","price":3662},{"date":"1398\/10\/22 19:30","price":3696},{"date":"1398\/10\/23 22:30","price":3691},{"date":"1398\/10\/24 19:30","price":3724},{"date":"1398\/10\/25 22:30","price":3710},{"date":"1398\/10\/26 16:30","price":3716},{"date":"1398\/10\/28 19:30","price":3699},{"date":"1398\/10\/29 23:00","price":3701},{"date":"1398\/10\/30 23:00","price":3715},{"date":"1398\/11\/01 23:00","price":3695},{"date":"1398\/11\/02 23:00","price":3707},{"date":"1398\/11\/03 17:00","price":3721},{"date":"1398\/11\/05 23:00","price":3726},{"date":"1398\/11\/06 20:00","price":3735},{"date":"1398\/11\/07 20:00","price":3746},{"date":"1398\/11\/08 20:00","price":3776},{"date":"1398\/11\/10 19:30","price":3775},{"date":"1398\/11\/12 19:30","price":3721},{"date":"1398\/11\/13 22:30","price":3726},{"date":"1398\/11\/14 22:30","price":3741},{"date":"1398\/11\/15 22:30","price":3734},{"date":"1398\/11\/16 22:30","price":3761},{"date":"1398\/11\/17 20:00","price":3759},{"date":"1398\/11\/19 20:00","price":3786},{"date":"1398\/11\/20 20:00","price":3819},{"date":"1398\/11\/21 23:00","price":3838},{"date":"1398\/11\/23 14:00","price":3849},{"date":"1398\/11\/24 17:00","price":3860},{"date":"1398\/11\/26 20:00","price":3868},{"date":"1398\/11\/27 23:00","price":3898},{"date":"1398\/11\/28 23:00","price":3894},{"date":"1398\/11\/29 23:00","price":3958},{"date":"1398\/11\/30 20:00","price":3944},{"date":"1398\/12\/01 17:00","price":3955},{"date":"1398\/12\/03 23:00","price":4186},{"date":"1398\/12\/04 23:00","price":4192},{"date":"1398\/12\/05 23:00","price":4285},{"date":"1398\/12\/06 20:00","price":4294},{"date":"1398\/12\/07 23:30","price":4293},{"date":"1398\/12\/08 17:30","price":4315},{"date":"1398\/12\/10 20:30","price":4147},{"date":"1398\/12\/15 10:21","price":4250},{"date":"1399\/01\/17 22:00","price":4510},{"date":"1399\/01\/18 22:00","price":4476},{"date":"1399\/01\/19 22:00","price":4433},{"date":"1399\/01\/20 22:30","price":4384},{"date":"1399\/01\/21 16:30","price":4384},{"date":"1399\/01\/23 22:30","price":4435},{"date":"1399\/01\/24 22:30","price":4454},{"date":"1399\/01\/25 22:30","price":4423},{"date":"1399\/01\/26 22:30","price":4402},{"date":"1399\/01\/27 22:30","price":4383},{"date":"1399\/01\/28 19:30","price":4386},{"date":"1399\/01\/30 22:30","price":4282},{"date":"1399\/01\/31 11:11","price":4242},{"date":"1399\/02\/01 22:30","price":4241},{"date":"1399\/02\/02 22:30","price":4418},{"date":"1399\/02\/03 22:30","price":4479},{"date":"1399\/02\/04 16:30","price":4467},{"date":"1399\/02\/06 22:30","price":4431},{"date":"1399\/02\/07 19:30","price":4435},{"date":"1399\/02\/08 19:30","price":4434},{"date":"1399\/02\/09 19:30","price":4416},{"date":"1399\/02\/10 19:30","price":4459},{"date":"1399\/02\/11 19:30","price":4433},{"date":"1399\/02\/13 23:00","price":4407},{"date":"1399\/02\/14 23:00","price":4416},{"date":"1399\/02\/15 23:00","price":4433},{"date":"1399\/02\/16 14:52","price":4432},{"date":"1399\/02\/17 20:00","price":4431},{"date":"1399\/02\/18 14:50","price":4473},{"date":"1399\/02\/20 20:00","price":4511},{"date":"1399\/02\/21 15:02","price":4528},{"date":"1399\/02\/22 20:00","price":4622},{"date":"1399\/02\/23 23:00","price":4672},{"date":"1399\/02\/24 23:00","price":4697},{"date":"1399\/02\/25 17:00","price":4628},{"date":"1399\/02\/27 23:00","price":4641},{"date":"1399\/02\/28 23:00","price":4642},{"date":"1399\/02\/29 23:00","price":4825},{"date":"1399\/02\/30 23:00","price":4854},{"date":"1399\/02\/31 23:00","price":4908},{"date":"1399\/03\/01 18:00","price":4856},{"date":"1399\/03\/03 21:00","price":4864},{"date":"1399\/03\/06 21:30","price":4811},{"date":"1399\/03\/07 21:30","price":4770},{"date":"1399\/03\/08 18:30","price":4822},{"date":"1399\/03\/10 21:30","price":4834},{"date":"1399\/03\/11 15:12","price":4830},{"date":"1399\/03\/12 21:30","price":4856},{"date":"1399\/03\/13 21:30","price":4860},{"date":"1399\/03\/17 21:30","price":4850},{"date":"1399\/03\/18 21:30","price":4850},{"date":"1399\/03\/19 21:30","price":4832},{"date":"1399\/03\/20 21:30","price":4880},{"date":"1399\/03\/21 21:30","price":4936},{"date":"1399\/03\/22 15:30","price":4933},{"date":"1399\/03\/24 15:05","price":4924},{"date":"1399\/03\/25 13:00","price":4924},{"date":"1399\/03\/26 19:00","price":5018},{"date":"1399\/03\/27 22:00","price":5093},{"date":"1399\/03\/29 16:00","price":5162},{"date":"1399\/03\/31 20:30","price":5276},{"date":"1399\/04\/01 23:30","price":5341},{"date":"1399\/04\/02 20:30","price":5423},{"date":"1399\/04\/03 23:30","price":5509},{"date":"1399\/04\/04 20:30","price":5335},{"date":"1399\/04\/05 17:30","price":5252},{"date":"1399\/04\/07 20:30","price":5491},{"date":"1399\/04\/08 20:30","price":5543},{"date":"1399\/04\/09 20:30","price":5542},{"date":"1399\/04\/10 20:30","price":5627},{"date":"1399\/04\/11 11:38","price":5518},{"date":"1399\/04\/12 20:30","price":5695},{"date":"1399\/04\/14 14:30","price":5809},{"date":"1399\/04\/15 21:00","price":6109},{"date":"1399\/04\/16 21:00","price":5968},{"date":"1399\/04\/17 21:00","price":6055},{"date":"1399\/04\/18 21:00","price":6155},{"date":"1399\/04\/19 18:00","price":6156},{"date":"1399\/04\/21 18:00","price":6213},{"date":"1399\/04\/22 21:00","price":6218},{"date":"1399\/04\/23 21:00","price":6417},{"date":"1399\/04\/24 18:00","price":6472},{"date":"1399\/04\/25 21:00","price":6550},{"date":"1399\/04\/26 18:00","price":6611},{"date":"1399\/04\/28 21:00","price":6967},{"date":"1399\/04\/29 21:00","price":6808},{"date":"1399\/04\/30 21:00","price":6272},{"date":"1399\/04\/31 21:00","price":6000},{"date":"1399\/05\/01 15:00","price":5973},{"date":"1399\/05\/02 22:00","price":5984},{"date":"1399\/05\/04 21:30","price":6281},{"date":"1399\/05\/05 21:30","price":6326},{"date":"1399\/05\/06 21:30","price":6365},{"date":"1399\/05\/07 21:30","price":6392},{"date":"1399\/05\/08 21:30","price":6400},{"date":"1399\/05\/09 15:30","price":6419},{"date":"1399\/05\/11 21:30","price":6373},{"date":"1399\/05\/12 21:30","price":6330},{"date":"1399\/05\/13 23:30","price":6343},{"date":"1399\/05\/14 20:30","price":6346},{"date":"1399\/05\/15 23:30","price":6404},{"date":"1399\/05\/16 18:00","price":6450},{"date":"1399\/05\/19 16:00","price":5882},{"date":"1399\/05\/20 16:07","price":6150},{"date":"1399\/05\/21 16:04","price":6100},{"date":"1399\/05\/22 16:02","price":6130},{"date":"1399\/05\/23 16:00","price":6210},{"date":"1399\/05\/25 16:03","price":6120},{"date":"1399\/05\/26 16:05","price":6190},{"date":"1399\/05\/27 16:04","price":6300},{"date":"1399\/05\/28 16:04","price":6240},{"date":"1399\/05\/29 16:00","price":6220},{"date":"1399\/05\/30 16:07","price":6320},{"date":"1399\/06\/01 16:14","price":6240},{"date":"1399\/06\/02 16:06","price":6280},{"date":"1399\/06\/03 16:05","price":6260},{"date":"1399\/06\/04 16:02","price":6420},{"date":"1399\/06\/05 16:11","price":6500},{"date":"1399\/06\/06 16:20","price":6420},{"date":"1399\/06\/10 16:16","price":6490},{"date":"1399\/06\/11 16:14","price":6590},{"date":"1399\/06\/12 16:13","price":6690},{"date":"1399\/06\/13 16:19","price":6640},{"date":"1399\/06\/15 16:21","price":6750},{"date":"1399\/06\/16 16:26","price":6750},{"date":"1399\/06\/17 16:10","price":6800},{"date":"1399\/06\/18 16:07","price":6930},{"date":"1399\/06\/19 16:16","price":7020},{"date":"1399\/06\/20 16:27","price":7030},{"date":"1399\/06\/22 16:19","price":7210},{"date":"1399\/06\/23 16:12","price":7320},{"date":"1399\/06\/24 16:15","price":7380},{"date":"1399\/06\/25 16:31","price":7380},{"date":"1399\/06\/26 16:30","price":7360},{"date":"1399\/06\/27 16:21","price":7360},{"date":"1399\/06\/29 16:07","price":7280},{"date":"1399\/06\/30 16:08","price":7460},{"date":"1399\/06\/31 16:10","price":7460},{"date":"1399\/07\/01 16:02","price":7460},{"date":"1399\/07\/02 16:12","price":7720},{"date":"1399\/07\/03 16:14","price":7890},{"date":"1399\/07\/05 16:10","price":7980},{"date":"1399\/07\/06 16:08","price":7930},{"date":"1399\/07\/07 16:03","price":8060},{"date":"1399\/07\/08 16:04","price":8020},{"date":"1399\/07\/09 16:04","price":8040},{"date":"1399\/07\/10 16:07","price":8220},{"date":"1399\/07\/12 16:05","price":8120},{"date":"1399\/07\/13 16:02","price":7760},{"date":"1399\/07\/14 16:08","price":8100},{"date":"1399\/07\/15 16:06","price":8130},{"date":"1399\/07\/16 16:09","price":8140},{"date":"1399\/07\/19 16:04","price":8450},{"date":"1399\/07\/20 16:12","price":8690},{"date":"1399\/07\/21 16:05","price":8680},{"date":"1399\/07\/22 16:05","price":8700},{"date":"1399\/07\/23 16:16","price":8720},{"date":"1399\/07\/27 16:03","price":8770},{"date":"1399\/07\/28 16:08","price":8600},{"date":"1399\/07\/29 16:03","price":7935},{"date":"1399\/07\/30 16:02","price":8000},{"date":"1399\/08\/01 16:09","price":8210},{"date":"1399\/08\/03 16:05","price":8000},{"date":"1399\/08\/05 16:03","price":7800},{"date":"1399\/08\/06 16:04","price":7800},{"date":"1399\/08\/07 16:29","price":7690},{"date":"1399\/08\/08 16:04","price":7922},{"date":"1399\/08\/10 16:08","price":7608},{"date":"1399\/08\/11 16:22","price":7640},{"date":"1399\/08\/12 17:05","price":8080},{"date":"1399\/08\/14 16:05","price":8100},{"date":"1399\/08\/15 16:09","price":7620},{"date":"1399\/08\/17 16:01","price":6850},{"date":"1399\/08\/18 16:06","price":7050},{"date":"1399\/08\/19 16:02","price":7450},{"date":"1399\/08\/20 16:41","price":7640},{"date":"1399\/08\/21 16:09","price":7550},{"date":"1399\/08\/22 17:10","price":7421},{"date":"1399\/08\/24 16:19","price":7580},{"date":"1399\/08\/25 16:37","price":7220},{"date":"1399\/08\/26 16:19","price":7320},{"date":"1399\/08\/27 16:09","price":7280},{"date":"1399\/08\/28 16:09","price":7230},{"date":"1399\/08\/29 16:14","price":7220},{"date":"1399\/09\/01 16:24","price":7280},{"date":"1399\/09\/02 16:32","price":7080},{"date":"1399\/09\/03 16:04","price":7150},{"date":"1399\/09\/04 16:06","price":6950},{"date":"1399\/09\/05 16:03","price":6950},{"date":"1399\/09\/06 16:38","price":6850},{"date":"1399\/09\/08 16:09","price":6920},{"date":"1399\/09\/09 16:35","price":6950},{"date":"1399\/09\/10 16:23","price":6980},{"date":"1399\/09\/11 16:15","price":7280},{"date":"1399\/09\/12 16:20","price":7040},{"date":"1399\/09\/13 16:24","price":7183},{"date":"1399\/09\/15 16:19","price":7110},{"date":"1399\/09\/16 16:27","price":7050},{"date":"1399\/09\/17 16:12","price":7110},{"date":"1399\/09\/18 16:09","price":7160},{"date":"1399\/09\/19 16:08","price":7280},{"date":"1399\/09\/20 16:24","price":7210},{"date":"1399\/09\/22 16:22","price":7200},{"date":"1399\/09\/23 16:17","price":7120},{"date":"1399\/09\/24 17:02","price":7139},{"date":"1399\/09\/25 16:19","price":7180},{"date":"1399\/09\/26 16:12","price":7109},{"date":"1399\/09\/27 16:26","price":7173},{"date":"1399\/09\/29 16:27","price":7044},{"date":"1399\/09\/30 16:21","price":7070},{"date":"1399\/10\/01 16:19","price":7120},{"date":"1399\/10\/02 16:12","price":7082},{"date":"1399\/10\/03 16:10","price":7164},{"date":"1399\/10\/04 16:20","price":7148},{"date":"1399\/10\/06 16:04","price":7079},{"date":"1399\/10\/07 16:13","price":7190},{"date":"1399\/10\/08 11:03","price":7180},{"date":"1399\/10\/09 16:23","price":7150},{"date":"1399\/10\/10 17:19","price":7102},{"date":"1399\/10\/11 16:10","price":7140},{"date":"1399\/10\/13 16:24","price":7120},{"date":"1399\/10\/14 16:03","price":7150},{"date":"1399\/10\/15 16:33","price":7200},{"date":"1399\/10\/16 16:43","price":7270},{"date":"1399\/10\/17 16:31","price":7180},{"date":"1399\/10\/18 16:59","price":7130},{"date":"1399\/10\/20 16:49","price":6940},{"date":"1399\/10\/21 16:19","price":6990},{"date":"1399\/10\/22 16:48","price":6980},{"date":"1399\/10\/23 16:58","price":6970},{"date":"1399\/10\/24 16:34","price":6870},{"date":"1399\/10\/25 16:13","price":6720},{"date":"1399\/10\/27 16:36","price":6550},{"date":"1399\/10\/29 16:48","price":6000},{"date":"1399\/10\/30 16:41","price":6080},{"date":"1399\/11\/01 17:21","price":6380},{"date":"1399\/11\/02 16:02","price":6530},{"date":"1399\/11\/04 17:04","price":6330},{"date":"1399\/11\/05 16:33","price":6550},{"date":"1399\/11\/06 16:37","price":6560},{"date":"1399\/11\/07 16:34","price":6470},{"date":"1399\/11\/08 16:51","price":6770},{"date":"1399\/11\/09 16:35","price":6600},{"date":"1399\/11\/11 17:09","price":6700},{"date":"1399\/11\/12 16:03","price":6770},{"date":"1399\/11\/13 16:32","price":6680},{"date":"1399\/11\/14 16:26","price":6720},{"date":"1399\/11\/15 11:10","price":6700},{"date":"1399\/11\/16 16:36","price":6644},{"date":"1399\/11\/18 16:59","price":6720},{"date":"1399\/11\/19 11:15","price":6750},{"date":"1399\/11\/20 11:10","price":6840},{"date":"1399\/11\/21 16:59","price":6930},{"date":"1399\/11\/23 16:37","price":7180},{"date":"1399\/11\/25 16:55","price":7230},{"date":"1399\/11\/26 17:08","price":7160},{"date":"1399\/11\/27 17:12","price":7019},{"date":"1399\/11\/28 17:17","price":7120},{"date":"1399\/11\/29 17:05","price":7160},{"date":"1399\/11\/30 16:56","price":7180},{"date":"1399\/12\/02 17:04","price":7000},{"date":"1399\/12\/03 17:02","price":6840},{"date":"1399\/12\/04 17:07","price":6810},{"date":"1399\/12\/06 13:42","price":6980},{"date":"1399\/12\/09 16:38","price":7030},{"date":"1399\/12\/10 16:47","price":6980},{"date":"1399\/12\/11 17:21","price":7050},{"date":"1399\/12\/12 16:29","price":6980},{"date":"1399\/12\/13 16:01","price":7020},{"date":"1399\/12\/14 17:00","price":6980},{"date":"1399\/12\/16 16:54","price":6860},{"date":"1399\/12\/17 16:45","price":6840},{"date":"1399\/12\/18 16:46","price":6900},{"date":"1399\/12\/19 16:53","price":6820},{"date":"1399\/12\/20 16:50","price":6830},{"date":"1399\/12\/23 17:17","price":6850},{"date":"1399\/12\/24 14:08","price":6820},{"date":"1399\/12\/25 17:05","price":6800},{"date":"1399\/12\/26 17:24","price":6900},{"date":"1399\/12\/27 17:30","price":6900},{"date":"1399\/12\/28 15:27","price":6950},{"date":"1400\/01\/07 11:10","price":6946},{"date":"1400\/01\/08 17:25","price":7079},{"date":"1400\/01\/10 17:31","price":7114},{"date":"1400\/01\/11 15:12","price":7092},{"date":"1400\/01\/14 11:21","price":6892},{"date":"1400\/01\/15 16:59","price":6840},{"date":"1400\/01\/16 15:19","price":6890},{"date":"1400\/01\/17 11:24","price":6915},{"date":"1400\/01\/18 17:34","price":6930},{"date":"1400\/01\/19 16:26","price":6830},{"date":"1400\/01\/21 17:51","price":6890},{"date":"1400\/01\/22 13:00","price":6850},{"date":"1400\/01\/23 15:39","price":6880},{"date":"1400\/01\/24 16:01","price":6840},{"date":"1400\/01\/25 14:36","price":6860},{"date":"1400\/01\/26 17:32","price":6850},{"date":"1400\/01\/28 15:00","price":6830},{"date":"1400\/01\/29 18:10","price":6760},{"date":"1400\/01\/30 16:50","price":6640},{"date":"1400\/01\/31 17:23","price":6620},{"date":"1400\/02\/01 18:41","price":6620},{"date":"1400\/02\/02 16:25","price":6560},{"date":"1400\/02\/04 11:25","price":6575},{"date":"1400\/02\/05 16:46","price":6590},{"date":"1400\/02\/06 14:44","price":6500},{"date":"1400\/02\/07 17:12","price":6510},{"date":"1400\/02\/08 11:29","price":6536},{"date":"1400\/02\/09 17:57","price":6480},{"date":"1400\/02\/11 17:16","price":6330},{"date":"1400\/02\/12 17:13","price":6060},{"date":"1400\/02\/13 17:17","price":6080},{"date":"1400\/02\/15 17:10","price":5810},{"date":"1400\/02\/16 11:23","price":5767},{"date":"1400\/02\/18 17:17","price":5910},{"date":"1400\/02\/19 11:41","price":5841},{"date":"1400\/02\/20 11:35","price":6013},{"date":"1400\/02\/21 17:19","price":6180},{"date":"1400\/02\/25 11:35","price":6168},{"date":"1400\/02\/26 17:49","price":6380},{"date":"1400\/02\/27 17:39","price":6236},{"date":"1400\/02\/28 17:15","price":6304},{"date":"1400\/02\/29 12:00","price":6250},{"date":"1400\/02\/30 17:54","price":6310},{"date":"1400\/03\/01 11:43","price":6247},{"date":"1400\/03\/02 16:11","price":6310},{"date":"1400\/03\/03 11:35","price":6326},{"date":"1400\/03\/05 12:15","price":6390},{"date":"1400\/03\/06 12:18","price":6390},{"date":"1400\/03\/08 11:20","price":6450},{"date":"1400\/03\/09 11:22","price":6694},{"date":"1400\/03\/10 11:21","price":6569},{"date":"1400\/03\/11 11:58","price":6640},{"date":"1400\/03\/12 17:34","price":6524},{"date":"1400\/03\/17 17:01","price":6585},{"date":"1400\/03\/18 16:58","price":6560},{"date":"1400\/03\/19 11:27","price":6567},{"date":"1400\/03\/22 11:28","price":6434},{"date":"1400\/03\/23 11:32","price":6533},{"date":"1400\/03\/24 16:58","price":6560},{"date":"1400\/03\/25 17:15","price":6550},{"date":"1400\/03\/26 17:13","price":6620},{"date":"1400\/03\/27 17:30","price":6700},{"date":"1400\/03\/29 17:04","price":6550},{"date":"1400\/03\/30 17:28","price":6540},{"date":"1400\/03\/31 11:31","price":6522},{"date":"1400\/04\/01 17:29","price":6610},{"date":"1400\/04\/02 11:39","price":6587},{"date":"1400\/04\/03 17:20","price":6588},{"date":"1400\/04\/05 11:28","price":6658},{"date":"1400\/04\/06 17:43","price":6690},{"date":"1400\/04\/07 17:27","price":6820},{"date":"1400\/04\/08 17:32","price":6900},{"date":"1400\/04\/09 17:37","price":6920},{"date":"1400\/04\/10 15:56","price":6843},{"date":"1400\/04\/12 11:23","price":6857},{"date":"1400\/04\/13 18:01","price":6881},{"date":"1400\/04\/14 17:10","price":6805},{"date":"1400\/04\/15 17:18","price":6860},{"date":"1400\/04\/16 17:31","price":6835},{"date":"1400\/04\/17 16:39","price":6813},{"date":"1400\/04\/19 17:47","price":6820},{"date":"1400\/04\/20 17:16","price":6815},{"date":"1400\/04\/21 17:23","price":6806},{"date":"1400\/04\/22 17:40","price":6740},{"date":"1400\/04\/23 18:15","price":6698},{"date":"1400\/04\/24 11:28","price":6704},{"date":"1400\/04\/26 17:14","price":6755},{"date":"1400\/04\/27 17:39","price":6696},{"date":"1400\/04\/28 17:18","price":6658},{"date":"1400\/04\/29 17:51","price":6680},{"date":"1400\/05\/02 11:36","price":6760},{"date":"1400\/05\/03 17:50","price":6762},{"date":"1400\/05\/04 17:15","price":6840},{"date":"1400\/05\/05 17:33","price":6890},{"date":"1400\/05\/06 17:27","price":6962},{"date":"1400\/05\/09 11:26","price":6998},{"date":"1400\/05\/10 17:09","price":6957},{"date":"1400\/05\/11 17:42","price":6970},{"date":"1400\/05\/12 17:22","price":7020},{"date":"1400\/05\/13 17:31","price":7000},{"date":"1400\/05\/16 11:28","price":6927},{"date":"1400\/05\/17 17:29","price":7030},{"date":"1400\/05\/18 16:32","price":7090},{"date":"1400\/05\/19 14:35","price":7105},{"date":"1400\/05\/20 17:13","price":7320},{"date":"1400\/05\/21 16:56","price":7300},{"date":"1400\/05\/23 17:29","price":7183},{"date":"1400\/05\/24 11:26","price":7202},{"date":"1400\/05\/31 17:33","price":7490},{"date":"1400\/06\/01 17:28","price":7540},{"date":"1400\/06\/02 17:02","price":7515},{"date":"1400\/06\/03 17:39","price":7650},{"date":"1400\/06\/04 17:41","price":7600},{"date":"1400\/06\/06 17:32","price":7680},{"date":"1400\/06\/07 17:42","price":7550},{"date":"1400\/06\/08 17:31","price":7400},{"date":"1400\/06\/09 17:31","price":7450},{"date":"1400\/06\/10 17:42","price":7380},{"date":"1400\/06\/11 17:28","price":7431},{"date":"1400\/06\/13 18:10","price":7390},{"date":"1400\/06\/14 17:20","price":7405},{"date":"1400\/06\/15 17:26","price":7380},{"date":"1400\/06\/16 17:27","price":7420},{"date":"1400\/06\/17 17:34","price":7580},{"date":"1400\/06\/18 17:24","price":7620},{"date":"1400\/06\/20 17:36","price":7610},{"date":"1400\/06\/21 17:27","price":7520},{"date":"1400\/06\/22 17:30","price":7470},{"date":"1400\/06\/23 17:38","price":7570},{"date":"1400\/06\/24 17:33","price":7490},{"date":"1400\/06\/25 17:29","price":7480},{"date":"1400\/06\/27 17:36","price":7470},{"date":"1400\/06\/28 17:26","price":7500},{"date":"1400\/06\/29 17:28","price":7480},{"date":"1400\/06\/30 17:34","price":7500},{"date":"1400\/06\/31 17:26","price":7510},{"date":"1400\/07\/01 17:28","price":7550},{"date":"1400\/07\/03 17:29","price":7540},{"date":"1400\/07\/04 11:18","price":7560},{"date":"1400\/07\/06 17:26","price":7620},{"date":"1400\/07\/07 17:18","price":7750},{"date":"1400\/07\/08 17:31","price":7776},{"date":"1400\/07\/10 17:28","price":7680},{"date":"1400\/07\/11 17:24","price":7670},{"date":"1400\/07\/12 17:49","price":7720},{"date":"1400\/07\/14 17:26","price":7640},{"date":"1400\/07\/17 17:27","price":7570},{"date":"1400\/07\/18 17:34","price":7570},{"date":"1400\/07\/19 16:51","price":7480},{"date":"1400\/07\/20 16:48","price":7410},{"date":"1400\/07\/21 17:04","price":7400},{"date":"1400\/07\/22 16:58","price":7410},{"date":"1400\/07\/24 16:59","price":7440},{"date":"1400\/07\/25 16:56","price":7430},{"date":"1400\/07\/26 16:56","price":7420},{"date":"1400\/07\/27 17:03","price":7480},{"date":"1400\/07\/28 16:58","price":7430},{"date":"1400\/07\/29 16:57","price":7460},{"date":"1400\/08\/01 17:07","price":7530},{"date":"1400\/08\/03 17:06","price":7510},{"date":"1400\/08\/04 11:26","price":7480},{"date":"1400\/08\/05 17:12","price":7550},{"date":"1400\/08\/06 17:27","price":7510},{"date":"1400\/08\/08 17:03","price":7500},{"date":"1400\/08\/09 17:06","price":7500},{"date":"1400\/08\/10 11:30","price":7530},{"date":"1400\/08\/11 17:13","price":7515},{"date":"1400\/08\/12 17:13","price":7580},{"date":"1400\/08\/13 17:06","price":7540},{"date":"1400\/08\/15 11:24","price":7570},{"date":"1400\/08\/16 17:10","price":7620},{"date":"1400\/08\/17 17:16","price":7660},{"date":"1400\/08\/18 17:07","price":7660},{"date":"1400\/08\/19 17:07","price":7700},{"date":"1400\/08\/20 17:22","price":7760},{"date":"1400\/08\/22 11:27","price":7780},{"date":"1400\/08\/23 17:01","price":7780},{"date":"1400\/08\/24 11:20","price":7720},{"date":"1400\/08\/25 17:05","price":7710},{"date":"1400\/08\/26 11:27","price":7740},{"date":"1400\/08\/27 17:02","price":7720},{"date":"1400\/08\/29 17:10","price":7710},{"date":"1400\/08\/30 17:29","price":7730},{"date":"1400\/09\/01 11:19","price":7755},{"date":"1400\/09\/02 11:30","price":7810},{"date":"1400\/09\/03 17:06","price":8008},{"date":"1400\/09\/04 17:02","price":7900},{"date":"1400\/09\/06 17:12","price":7950},{"date":"1400\/09\/07 17:07","price":7990},{"date":"1400\/09\/08 11:19","price":8050},{"date":"1400\/09\/09 17:15","price":7920},{"date":"1400\/09\/10 11:21","price":7970},{"date":"1400\/09\/13 17:09","price":8310},{"date":"1400\/09\/14 17:11","price":8330},{"date":"1400\/09\/15 16:57","price":8400},{"date":"1400\/09\/16 17:02","price":8410},{"date":"1400\/09\/17 16:43","price":8380},{"date":"1400\/09\/18 17:10","price":8380},{"date":"1400\/09\/20 17:08","price":8340},{"date":"1400\/09\/21 16:56","price":8230},{"date":"1400\/09\/22 17:12","price":8150},{"date":"1400\/09\/23 17:12","price":8280},{"date":"1400\/09\/24 17:03","price":8280},{"date":"1400\/09\/25 17:04","price":8260},{"date":"1400\/09\/27 17:06","price":8200},{"date":"1400\/09\/28 17:11","price":8200},{"date":"1400\/09\/29 16:26","price":8280},{"date":"1400\/09\/30 17:07","price":8280},{"date":"1400\/10\/01 17:15","price":8260},{"date":"1400\/10\/02 17:12","price":8240},{"date":"1400\/10\/04 16:22","price":8160},{"date":"1400\/10\/05 16:00","price":8220},{"date":"1400\/10\/06 11:15","price":8180},{"date":"1400\/10\/07 17:04","price":8100},{"date":"1400\/10\/08 17:09","price":8150},{"date":"1400\/10\/09 17:08","price":8170},{"date":"1400\/10\/13 15:55","price":8020},{"date":"1400\/10\/14 15:59","price":7950},{"date":"1400\/10\/15 15:59","price":7860},{"date":"1400\/10\/18 16:01","price":7780},{"date":"1400\/10\/19 16:00","price":7610},{"date":"1400\/10\/20 16:08","price":7710},{"date":"1400\/10\/21 16:25","price":7690},{"date":"1400\/10\/22 15:59","price":7650},{"date":"1400\/10\/23 15:31","price":7690},{"date":"1400\/10\/25 16:05","price":7580},{"date":"1400\/10\/26 16:01","price":7600},{"date":"1400\/10\/27 16:03","price":7530},{"date":"1400\/10\/28 16:05","price":7530},{"date":"1400\/10\/29 16:08","price":7590},{"date":"1400\/10\/30 16:07","price":7600},{"date":"1400\/11\/02 16:09","price":7610},{"date":"1400\/11\/03 16:06","price":7630},{"date":"1400\/11\/04 16:08","price":7730},{"date":"1400\/11\/05 15:59","price":7670},{"date":"1400\/11\/06 16:08","price":7680},{"date":"1400\/11\/07 11:27","price":7650},{"date":"1400\/11\/09 16:07","price":7700},{"date":"1400\/11\/10 16:04","price":7660},{"date":"1400\/11\/11 16:03","price":7620},{"date":"1400\/11\/12 16:12","price":7550},{"date":"1400\/11\/13 16:09","price":7480},{"date":"1400\/11\/14 16:08","price":7500},{"date":"1400\/11\/16 16:04","price":7280},{"date":"1400\/11\/17 16:08","price":7290},{"date":"1400\/11\/18 16:04","price":7280},{"date":"1400\/11\/19 16:05","price":7160},{"date":"1400\/11\/20 16:05","price":7210},{"date":"1400\/11\/21 14:29","price":7190},{"date":"1400\/11\/23 15:59","price":7230},{"date":"1400\/11\/24 16:06","price":7340},{"date":"1400\/11\/25 16:04","price":7400},{"date":"1400\/11\/27 16:04","price":7320},{"date":"1400\/11\/28 16:22","price":7220},{"date":"1400\/11\/30 16:08","price":7180},{"date":"1400\/12\/01 16:11","price":7020},{"date":"1400\/12\/02 16:10","price":7130},{"date":"1400\/12\/03 16:07","price":7180},{"date":"1400\/12\/04 16:04","price":7150},{"date":"1400\/12\/05 16:11","price":7170},{"date":"1400\/12\/07 16:09","price":7160},{"date":"1400\/12\/08 16:30","price":7180},{"date":"1400\/12\/09 16:04","price":7180},{"date":"1400\/12\/11 16:02","price":7150},{"date":"1400\/12\/12 16:14","price":7140},{"date":"1400\/12\/14 16:06","price":7020},{"date":"1400\/12\/15 16:08","price":6950},{"date":"1400\/12\/16 16:18","price":7060},{"date":"1400\/12\/17 16:18","price":7160},{"date":"1400\/12\/18 16:01","price":6990},{"date":"1400\/12\/19 16:00","price":7020},{"date":"1400\/12\/21 16:10","price":7080},{"date":"1400\/12\/22 16:02","price":7160},{"date":"1400\/12\/23 16:17","price":7160},{"date":"1400\/12\/24 16:05","price":7210},{"date":"1400\/12\/25 13:45","price":7170},{"date":"1400\/12\/26 16:13","price":7140},{"date":"1401\/01\/06 14:06","price":7180},{"date":"1401\/01\/07 16:11","price":7150},{"date":"1401\/01\/08 11:28","price":7193},{"date":"1401\/01\/09 11:23","price":7270},{"date":"1401\/01\/10 11:26","price":7389},{"date":"1401\/01\/11 11:30","price":7365},{"date":"1401\/01\/14 16:11","price":7330},{"date":"1401\/01\/15 16:16","price":7450},{"date":"1401\/01\/16 16:01","price":7550},{"date":"1401\/01\/17 16:07","price":7460},{"date":"1401\/01\/18 16:05","price":7540},{"date":"1401\/01\/20 16:01","price":7570},{"date":"1401\/01\/21 16:17","price":7590},{"date":"1401\/01\/22 16:00","price":7640},{"date":"1401\/01\/23 15:58","price":7630},{"date":"1401\/01\/24 16:12","price":7550},{"date":"1401\/01\/25 16:07","price":7510},{"date":"1401\/01\/27 16:14","price":7600},{"date":"1401\/01\/28 16:07","price":7590},{"date":"1401\/01\/29 15:56","price":7570},{"date":"1401\/01\/30 16:13","price":7520},{"date":"1401\/01\/31 16:02","price":7610},{"date":"1401\/02\/01 16:14","price":7650},{"date":"1401\/02\/04 16:03","price":7600},{"date":"1401\/02\/05 16:12","price":7580},{"date":"1401\/02\/06 16:16","price":7670},{"date":"1401\/02\/07 16:08","price":7710},{"date":"1401\/02\/08 15:56","price":7680},{"date":"1401\/02\/10 13:32","price":7720},{"date":"1401\/02\/11 12:14","price":7740},{"date":"1401\/02\/15 16:09","price":7770},{"date":"1401\/02\/17 16:02","price":7870},{"date":"1401\/02\/18 16:12","price":7800},{"date":"1401\/02\/19 16:01","price":7860},{"date":"1401\/02\/20 16:08","price":8020},{"date":"1401\/02\/21 16:03","price":8170},{"date":"1401\/02\/22 16:05","price":8370},{"date":"1401\/02\/24 12:43","price":8330},{"date":"1401\/02\/25 16:18","price":8360},{"date":"1401\/02\/26 11:45","price":8400},{"date":"1401\/05\/01 15:59","price":8870},{"date":"1401\/05\/02 16:09","price":8810},{"date":"1401\/05\/03 16:06","price":8770},{"date":"1401\/05\/04 11:42","price":8830},{"date":"1401\/05\/05 16:13","price":8810},{"date":"1401\/05\/06 11:32","price":8790},{"date":"1401\/05\/08 11:28","price":8790},{"date":"1401\/05\/09 16:16","price":8760},{"date":"1401\/05\/10 16:16","price":8690},{"date":"1401\/05\/11 16:07","price":8730},{"date":"1401\/05\/12 16:09","price":8680},{"date":"1401\/05\/13 16:09","price":8650},{"date":"1401\/05\/15 16:03","price":8730},{"date":"1401\/05\/18 16:13","price":8700},{"date":"1401\/05\/19 16:21","price":8610},{"date":"1401\/05\/20 16:09","price":8550},{"date":"1401\/05\/22 16:10","price":8400},{"date":"1401\/05\/23 16:15","price":8260},{"date":"1401\/05\/24 16:10","price":8280},{"date":"1401\/05\/25 16:11","price":8370},{"date":"1401\/05\/26 16:18","price":8130},{"date":"1401\/05\/27 16:21","price":8220},{"date":"1401\/05\/29 16:15","price":7940},{"date":"1401\/05\/30 16:09","price":7870},{"date":"1401\/05\/31 15:45","price":8200},{"date":"1401\/06\/01 16:08","price":8040},{"date":"1401\/06\/02 17:06","price":7960},{"date":"1401\/06\/03 16:07","price":8230},{"date":"1401\/06\/05 16:07","price":8220},{"date":"1401\/06\/06 15:15","price":8160},{"date":"1401\/06\/07 16:12","price":8160},{"date":"1401\/06\/08 15:18","price":8210},{"date":"1401\/06\/09 15:21","price":8240},{"date":"1401\/06\/10 15:40","price":8180},{"date":"1401\/06\/12 15:15","price":8270},{"date":"1401\/06\/13 15:18","price":8320},{"date":"1401\/06\/14 15:19","price":8240},{"date":"1401\/06\/15 15:17","price":8310},{"date":"1401\/06\/16 15:19","price":8300},{"date":"1401\/06\/17 15:52","price":8340},{"date":"1401\/06\/19 15:18","price":8380},{"date":"1401\/06\/20 15:23","price":8430},{"date":"1401\/06\/21 15:22","price":8540},{"date":"1401\/06\/22 15:20","price":8680},{"date":"1401\/06\/23 15:21","price":8690},{"date":"1401\/06\/24 16:27","price":8730},{"date":"1401\/06\/27 15:30","price":8780},{"date":"1401\/06\/28 15:18","price":8730},{"date":"1401\/06\/29 11:33","price":8750},{"date":"1401\/06\/30 15:31","price":8720},{"date":"1401\/06\/31 11:22","price":8760},{"date":"1401\/07\/02 11:35","price":8760},{"date":"1401\/07\/04 15:36","price":8740},{"date":"1401\/07\/06 15:26","price":8780},{"date":"1401\/07\/07 16:02","price":8860},{"date":"1401\/07\/09 15:17","price":9140},{"date":"1401\/07\/10 15:32","price":9200},{"date":"1401\/07\/11 15:08","price":9190},{"date":"1401\/07\/12 15:20","price":9160},{"date":"1401\/07\/14 15:58","price":9010},{"date":"1401\/07\/16 15:19","price":8980},{"date":"1401\/07\/17 15:25","price":8940},{"date":"1401\/07\/18 14:40","price":8960},{"date":"1401\/07\/19 15:40","price":9060},{"date":"1401\/07\/20 11:22","price":9000},{"date":"1401\/07\/21 16:25","price":9080},{"date":"1401\/07\/23 15:35","price":9050},{"date":"1401\/07\/24 15:26","price":9120},{"date":"1401\/07\/25 11:29","price":9080},{"date":"1401\/07\/26 15:37","price":9050},{"date":"1401\/07\/27 15:17","price":9070},{"date":"1401\/07\/28 16:36","price":9050},{"date":"1401\/07\/30 15:23","price":9080},{"date":"1401\/08\/01 11:18","price":9060},{"date":"1401\/08\/02 15:17","price":9040},{"date":"1401\/08\/03 15:43","price":9070},{"date":"1401\/08\/04 15:33","price":9060},{"date":"1401\/08\/05 16:42","price":9120},{"date":"1401\/08\/07 15:45","price":9120},{"date":"1401\/08\/08 15:33","price":9130},{"date":"1401\/08\/09 15:39","price":9210},{"date":"1401\/08\/10 15:36","price":9280},{"date":"1401\/08\/11 15:39","price":9470},{"date":"1401\/08\/12 16:22","price":9530},{"date":"1401\/08\/14 15:31","price":9850},{"date":"1401\/08\/15 15:42","price":9720},{"date":"1401\/08\/16 15:45","price":9950},{"date":"1401\/08\/17 15:34","price":9800},{"date":"1401\/08\/18 15:17","price":9760},{"date":"1401\/08\/19 16:32","price":9630},{"date":"1401\/08\/21 15:35","price":9600},{"date":"1401\/08\/22 15:14","price":9640},{"date":"1401\/08\/23 15:13","price":9700},{"date":"1401\/08\/24 14:37","price":9760},{"date":"1401\/08\/25 15:14","price":9640},{"date":"1401\/08\/26 11:25","price":9610},{"date":"1401\/08\/28 15:23","price":9640},{"date":"1401\/08\/29 15:27","price":9700},{"date":"1401\/08\/30 15:40","price":9720},{"date":"1401\/09\/01 11:34","price":9700},{"date":"1401\/09\/02 15:38","price":9650},{"date":"1401\/09\/03 16:31","price":9680},{"date":"1401\/09\/05 15:40","price":9760},{"date":"1401\/09\/06 15:32","price":9800},{"date":"1401\/09\/07 15:30","price":9860},{"date":"1401\/09\/08 15:30","price":9830},{"date":"1401\/09\/09 15:37","price":9850},{"date":"1401\/09\/10 16:16","price":9940},{"date":"1401\/09\/12 15:32","price":9900},{"date":"1401\/09\/13 15:39","price":9960},{"date":"1401\/09\/14 15:39","price":9960},{"date":"1401\/09\/15 11:42","price":9950},{"date":"1401\/09\/16 15:11","price":9960},{"date":"1401\/09\/17 17:23","price":9990},{"date":"1401\/09\/19 11:32","price":10070},{"date":"1401\/09\/20 17:27","price":10250},{"date":"1401\/09\/21 15:30","price":10430},{"date":"1401\/09\/22 15:33","price":10570},{"date":"1401\/09\/23 15:17","price":10570},{"date":"1401\/09\/24 17:38","price":10650},{"date":"1401\/09\/26 17:53","price":10840},{"date":"1401\/09\/27 15:22","price":10840},{"date":"1401\/09\/28 15:23","price":10820},{"date":"1401\/09\/29 15:37","price":10780},{"date":"1401\/09\/30 15:29","price":10860},{"date":"1401\/10\/01 16:03","price":10900},{"date":"1401\/10\/03 11:47","price":11060},{"date":"1401\/10\/04 15:29","price":11340},{"date":"1401\/10\/05 15:38","price":11480},{"date":"1401\/10\/07 15:30","price":12000},{"date":"1401\/10\/08 11:30","price":12100},{"date":"1401\/10\/10 15:17","price":11110},{"date":"1401\/10\/11 11:29","price":10871},{"date":"1401\/10\/12 11:35","price":11330},{"date":"1401\/10\/13 15:37","price":11066},{"date":"1401\/10\/14 15:45","price":10950},{"date":"1401\/10\/15 16:29","price":11066},{"date":"1401\/10\/17 15:26","price":11380},{"date":"1401\/10\/18 15:50","price":11350},{"date":"1401\/10\/19 15:38","price":11300},{"date":"1401\/10\/20 16:28","price":11340},{"date":"1401\/10\/21 15:25","price":11350},{"date":"1401\/10\/22 16:11","price":11440},{"date":"1401\/10\/24 15:41","price":11350},{"date":"1401\/10\/25 15:35","price":11350},{"date":"1401\/10\/26 15:35","price":11340},{"date":"1401\/10\/27 15:16","price":11560},{"date":"1401\/10\/28 15:19","price":11820},{"date":"1401\/10\/29 17:24","price":12033},{"date":"1401\/11\/01 15:13","price":12450},{"date":"1401\/11\/02 15:25","price":12640},{"date":"1401\/11\/03 11:23","price":12400},{"date":"1401\/11\/04 15:18","price":12140},{"date":"1401\/11\/05 15:30","price":11881},{"date":"1401\/11\/06 15:23","price":12290},{"date":"1401\/11\/08 15:42","price":12140},{"date":"1401\/11\/09 15:21","price":12280},{"date":"1401\/11\/10 15:51","price":12300},{"date":"1401\/11\/11 15:18","price":12280},{"date":"1401\/11\/12 15:25","price":12360},{"date":"1401\/11\/13 15:32","price":12480},{"date":"1401\/11\/16 14:51","price":12350},{"date":"1401\/11\/17 15:03","price":12440},{"date":"1401\/11\/18 15:19","price":12400},{"date":"1401\/11\/19 15:51","price":12450},{"date":"1401\/11\/20 15:18","price":12520},{"date":"1401\/11\/23 15:16","price":12730},{"date":"1401\/11\/24 16:29","price":12730},{"date":"1401\/11\/25 16:15","price":12940},{"date":"1401\/11\/26 15:12","price":13360},{"date":"1401\/11\/27 15:27","price":13460},{"date":"1401\/11\/30 15:31","price":13800},{"date":"1401\/12\/01 15:35","price":14000},{"date":"1401\/12\/02 15:24","price":13840},{"date":"1401\/12\/03 15:17","price":14280},{"date":"1401\/12\/04 16:44","price":14960},{"date":"1401\/12\/06 11:32","price":15200},{"date":"1401\/12\/07 15:17","price":17100},{"date":"1401\/12\/08 15:22","price":16200},{"date":"1401\/12\/09 15:24","price":15900},{"date":"1401\/12\/10 16:58","price":15200},{"date":"1401\/12\/11 16:24","price":15000},{"date":"1401\/12\/13 16:56","price":15150},{"date":"1401\/12\/14 15:44","price":14800},{"date":"1401\/12\/15 15:29","price":14200},{"date":"1401\/12\/16 15:30","price":13800},{"date":"1401\/12\/18 15:37","price":14100},{"date":"1401\/12\/20 11:37","price":12900},{"date":"1401\/12\/21 17:01","price":12800},{"date":"1401\/12\/22 15:30","price":12900},{"date":"1401\/12\/23 16:31","price":13350},{"date":"1401\/12\/24 15:09","price":12950},{"date":"1401\/12\/25 16:34","price":13300},{"date":"1401\/12\/27 20:14","price":10943},{"date":"1401\/12\/28 11:28","price":10946},{"date":"1402\/01\/05 12:23","price":10946},{"date":"1402\/01\/06 12:27","price":10946},{"date":"1402\/01\/07 12:02","price":10946},{"date":"1402\/01\/08 12:51","price":10946},{"date":"1402\/01\/09 12:17","price":10946},{"date":"1402\/01\/10 15:53","price":10946},{"date":"1402\/01\/14 12:29","price":10946},{"date":"1402\/01\/15 12:25","price":10946},{"date":"1402\/01\/16 12:27","price":10946},{"date":"1402\/01\/17 12:23","price":11101},{"date":"1402\/01\/19 12:33","price":11066},{"date":"1402\/01\/20 12:32","price":11163},{"date":"1402\/01\/21 11:30","price":11298},{"date":"1402\/01\/22 11:06","price":11358},{"date":"1402\/01\/24 11:27","price":11358},{"date":"1402\/01\/24 16:04","price":11358},{"date":"1402\/01\/26 11:20","price":11361},{"date":"1402\/01\/26 15:46","price":11361},{"date":"1402\/01\/27 11:24","price":11412},{"date":"1402\/01\/27 15:35","price":11412},{"date":"1402\/01\/28 11:35","price":11443},{"date":"1402\/01\/28 11:36","price":11443},{"date":"1402\/01\/28 15:49","price":11443},{"date":"1402\/01\/28 15:49","price":11443},{"date":"1402\/01\/29 11:40","price":11481},{"date":"1402\/01\/29 15:28","price":11481},{"date":"1402\/01\/29 15:28","price":11481},{"date":"1402\/01\/30 11:24","price":11514},{"date":"1402\/01\/30 16:21","price":11514},{"date":"1402\/01\/31 11:23","price":11559},{"date":"1402\/01\/31 15:23","price":11559},{"date":"1402\/02\/04 11:32","price":11515},{"date":"1402\/02\/05 11:13","price":11442},{"date":"1402\/02\/05 15:34","price":11442},{"date":"1402\/02\/06 11:10","price":11427},{"date":"1402\/02\/07 11:31","price":11427},{"date":"1402\/02\/07 15:52","price":11427},{"date":"1402\/02\/09 11:10","price":11427},{"date":"1402\/02\/09 15:32","price":11427},{"date":"1402\/02\/10 11:06","price":11427},{"date":"1402\/02\/10 11:06","price":11427},{"date":"1402\/02\/10 16:42","price":11427},{"date":"1402\/02\/10 16:42","price":11427},{"date":"1402\/02\/11 10:05","price":11427},{"date":"1402\/02\/12 11:06","price":11459},{"date":"1402\/02\/12 15:22","price":11459},{"date":"1402\/02\/12 15:22","price":11459},{"date":"1402\/02\/13 11:40","price":11519},{"date":"1402\/02\/13 17:10","price":11519},{"date":"1402\/02\/14 11:30","price":11519},{"date":"1402\/02\/14 15:33","price":11519},{"date":"1402\/02\/14 15:37","price":11519},{"date":"1402\/02\/16 11:05","price":11519},{"date":"1402\/02\/17 11:31","price":11519},{"date":"1402\/02\/17 15:29","price":11519},{"date":"1402\/02\/18 11:19","price":11519},{"date":"1402\/02\/19 11:22","price":11519},{"date":"1402\/02\/20 11:28","price":11519},{"date":"1402\/02\/21 11:27","price":11519},{"date":"1402\/02\/23 11:06","price":11532},{"date":"1402\/02\/24 11:12","price":11532},{"date":"1402\/02\/25 11:12","price":11532},{"date":"1402\/02\/25 11:12","price":11532},{"date":"1402\/02\/27 11:25","price":11532},{"date":"1402\/02\/28 11:01","price":11532},{"date":"1402\/02\/28 16:16","price":11532},{"date":"1402\/02\/30 11:13","price":11532},{"date":"1402\/02\/31 11:27","price":11532},{"date":"1402\/03\/01 11:13","price":11532},{"date":"1402\/03\/02 11:31","price":11562},{"date":"1402\/03\/02 11:31","price":11562},{"date":"1402\/03\/03 11:15","price":11568},{"date":"1402\/03\/04 10:54","price":11574},{"date":"1402\/03\/06 11:04","price":11574},{"date":"1402\/03\/07 11:26","price":11572},{"date":"1402\/03\/08 11:24","price":11595},{"date":"1402\/03\/09 11:45","price":11475},{"date":"1402\/03\/09 15:39","price":11475},{"date":"1402\/03\/10 11:13","price":11475},{"date":"1402\/03\/11 11:33","price":11473},{"date":"1402\/03\/13 10:13","price":11473},{"date":"1402\/03\/13 15:36","price":11473},{"date":"1402\/03\/16 11:21","price":11473},{"date":"1402\/03\/17 11:29","price":11470},{"date":"1402\/03\/18 11:30","price":11458},{"date":"1402\/03\/18 15:46","price":11458},{"date":"1402\/03\/20 10:50","price":11458},{"date":"1402\/03\/21 11:25","price":11433},{"date":"1402\/03\/22 11:06","price":11304},{"date":"1402\/03\/23 11:18","price":11279},{"date":"1402\/03\/24 11:23","price":11276},{"date":"1402\/03\/25 11:19","price":13530},{"date":"1402\/03\/25 16:17","price":13450},{"date":"1402\/03\/27 10:21","price":13700},{"date":"1402\/03\/28 11:19","price":13670},{"date":"1402\/03\/28 16:16","price":13570},{"date":"1402\/03\/29 11:14","price":13530},{"date":"1402\/03\/29 15:27","price":13420},{"date":"1402\/03\/30 11:20","price":13420},{"date":"1402\/03\/30 15:17","price":13500},{"date":"1402\/03\/31 11:26","price":13520},{"date":"1402\/03\/31 15:19","price":13480},{"date":"1402\/04\/01 11:27","price":13630},{"date":"1402\/04\/01 16:03","price":13600},{"date":"1402\/04\/03 11:05","price":13800},{"date":"1402\/04\/03 14:54","price":13720},{"date":"1402\/04\/04 11:27","price":13880},{"date":"1402\/04\/04 15:15","price":13700},{"date":"1402\/04\/05 11:19","price":13660},{"date":"1402\/04\/05 14:56","price":13590},{"date":"1402\/04\/06 11:26","price":13650},{"date":"1402\/04\/06 16:03","price":13600},{"date":"1402\/04\/10 15:49","price":13780},{"date":"1402\/04\/11 11:16","price":13870},{"date":"1402\/04\/11 15:24","price":13930},{"date":"1402\/04\/12 11:11","price":13950},{"date":"1402\/04\/12 16:57","price":13930},{"date":"1402\/04\/13 11:23","price":13880},{"date":"1402\/04\/13 15:18","price":13850},{"date":"1402\/04\/14 11:15","price":13850},{"date":"1402\/04\/14 14:34","price":13810},{"date":"1402\/04\/15 11:07","price":13950},{"date":"1402\/04\/17 10:07","price":13970},{"date":"1402\/04\/17 14:51","price":13830},{"date":"1402\/04\/18 11:21","price":13770},{"date":"1402\/04\/19 11:03","price":13800},{"date":"1402\/04\/19 14:50","price":13760},{"date":"1402\/04\/20 11:09","price":13700},{"date":"1402\/04\/20 14:49","price":13690},{"date":"1402\/04\/21 11:07","price":13650},{"date":"1402\/04\/21 14:44","price":13630},{"date":"1402\/04\/22 11:06","price":13690},{"date":"1402\/04\/22 16:23","price":13680},{"date":"1402\/04\/24 11:18","price":13640},{"date":"1402\/04\/24 15:02","price":13660},{"date":"1402\/04\/25 10:56","price":13570},{"date":"1402\/04\/25 11:21","price":13560},{"date":"1402\/04\/25 17:09","price":13520},{"date":"1402\/04\/26 11:39","price":13470},{"date":"1402\/04\/26 14:51","price":13520},{"date":"1402\/04\/27 11:22","price":13550},{"date":"1402\/04\/27 15:32","price":13460},{"date":"1402\/04\/28 11:37","price":13450},{"date":"1402\/04\/28 14:44","price":13380},{"date":"1402\/04\/29 11:28","price":13330},{"date":"1402\/04\/29 15:55","price":13370},{"date":"1402\/04\/31 11:04","price":13500},{"date":"1402\/04\/31 11:04","price":13460},{"date":"1402\/04\/31 15:03","price":13450},{"date":"1402\/05\/01 11:22","price":13360},{"date":"1402\/05\/01 15:32","price":13300},{"date":"1402\/05\/02 10:47","price":13250},{"date":"1402\/05\/02 14:37","price":13260},{"date":"1402\/05\/03 10:44","price":13300},{"date":"1402\/05\/03 11:06","price":13320},{"date":"1402\/05\/03 15:33","price":13400},{"date":"1402\/05\/04 11:31","price":13480},{"date":"1402\/05\/04 14:39","price":13460},{"date":"1402\/05\/07 11:13","price":13500},{"date":"1402\/05\/07 15:09","price":13470},{"date":"1402\/05\/08 11:25","price":13470},{"date":"1402\/05\/08 16:49","price":13420},{"date":"1402\/05\/08 16:49","price":13420},{"date":"1402\/05\/09 11:12","price":13400},{"date":"1402\/05\/09 15:46","price":13570},{"date":"1402\/05\/10 11:15","price":13640},{"date":"1402\/05\/10 15:48","price":13780},{"date":"1402\/05\/11 12:11","price":13780},{"date":"1402\/05\/12 11:22","price":13780},{"date":"1402\/05\/14 10:44","price":13750},{"date":"1402\/05\/14 16:19","price":13700},{"date":"1402\/05\/15 11:02","price":13680},{"date":"1402\/05\/15 14:39","price":13630},{"date":"1402\/05\/16 11:11","price":13600},{"date":"1402\/05\/16 15:04","price":13650},{"date":"1402\/05\/17 11:33","price":13620},{"date":"1402\/05\/17 14:42","price":13610},{"date":"1402\/05\/18 11:37","price":13610},{"date":"1402\/05\/18 15:01","price":13680},{"date":"1402\/05\/19 11:13","price":13670},{"date":"1402\/05\/21 11:30","price":13380},{"date":"1402\/05\/21 16:01","price":13460},{"date":"1402\/05\/22 11:12","price":13540},{"date":"1402\/05\/22 16:04","price":13600},{"date":"1402\/05\/23 11:37","price":13620},{"date":"1402\/05\/23 15:20","price":13630},{"date":"1402\/05\/24 11:35","price":13620},{"date":"1402\/05\/24 16:22","price":13600},{"date":"1402\/05\/25 11:36","price":13590},{"date":"1402\/05\/25 14:35","price":13570},{"date":"1402\/05\/26 11:26","price":13500},{"date":"1402\/05\/28 11:15","price":13560},{"date":"1402\/05\/28 15:11","price":13480},{"date":"1402\/05\/29 11:24","price":13490},{"date":"1402\/05\/29 17:05","price":13480},{"date":"1402\/05\/30 10:59","price":13440},{"date":"1402\/05\/30 15:06","price":13490},{"date":"1402\/05\/31 11:41","price":13500},{"date":"1402\/05\/31 15:39","price":13600},{"date":"1402\/06\/01 11:08","price":13570},{"date":"1402\/06\/01 11:26","price":13590},{"date":"1402\/06\/01 14:34","price":13630},{"date":"1402\/06\/02 11:34","price":13600},{"date":"1402\/06\/04 11:08","price":13600},{"date":"1402\/06\/04 11:40","price":13550},{"date":"1402\/06\/04 14:46","price":13510},{"date":"1402\/06\/05 11:05","price":13500},{"date":"1402\/06\/05 15:33","price":13540},{"date":"1402\/06\/06 11:21","price":13550},{"date":"1402\/06\/06 14:56","price":13530},{"date":"1402\/06\/07 11:54","price":13590},{"date":"1402\/06\/07 16:53","price":13570},{"date":"1402\/06\/08 11:36","price":13570},{"date":"1402\/06\/08 14:45","price":13590},{"date":"1402\/06\/09 11:39","price":13560},{"date":"1402\/06\/09 15:38","price":13550},{"date":"1402\/06\/11 11:09","price":13560},{"date":"1402\/06\/11 15:30","price":13620},{"date":"1402\/06\/12 11:28","price":13700},{"date":"1402\/06\/12 16:42","price":13710},{"date":"1402\/06\/13 11:40","price":13650},{"date":"1402\/06\/13 16:01","price":13680},{"date":"1402\/06\/14 11:39","price":13660},{"date":"1402\/06\/16 11:27","price":13660},{"date":"1402\/06\/18 11:24","price":13770},{"date":"1402\/06\/18 15:10","price":13740},{"date":"1402\/06\/19 11:25","price":13730},{"date":"1402\/06\/19 17:14","price":13700},{"date":"1402\/06\/20 11:16","price":13670},{"date":"1402\/06\/20 14:37","price":13700},{"date":"1402\/06\/21 11:34","price":13640},{"date":"1402\/06\/21 16:54","price":13660},{"date":"1402\/06\/22 14:40","price":13750},{"date":"1402\/06\/26 12:27","price":13680},{"date":"1402\/06\/26 17:08","price":13640},{"date":"1402\/06\/27 11:38","price":13630},{"date":"1402\/06\/27 15:44","price":13610},{"date":"1402\/06\/28 11:20","price":13610},{"date":"1402\/06\/28 17:04","price":13620},{"date":"1402\/06\/29 11:25","price":13630},{"date":"1402\/06\/29 14:33","price":13610},{"date":"1402\/06\/30 15:23","price":13600},{"date":"1402\/07\/01 11:07","price":13600},{"date":"1402\/07\/01 14:52","price":13580},{"date":"1402\/07\/03 15:54","price":13590},{"date":"1402\/07\/04 12:08","price":13580},{"date":"1402\/07\/04 15:05","price":13570},{"date":"1402\/07\/05 11:22","price":13550},{"date":"1402\/07\/05 14:31","price":13570},{"date":"1402\/07\/05 17:38","price":13560},{"date":"1402\/07\/05 19:01","price":13560},{"date":"1402\/07\/06 11:20","price":13610},{"date":"1402\/07\/06 11:20","price":13610},{"date":"1402\/07\/06 14:31","price":13650},{"date":"1402\/07\/06 17:26","price":13650},{"date":"1402\/07\/08 11:11","price":13600},{"date":"1402\/07\/08 14:23","price":13630},{"date":"1402\/07\/08 17:26","price":13630},{"date":"1402\/07\/09 11:24","price":13600},{"date":"1402\/07\/09 17:38","price":13600},{"date":"1402\/07\/09 19:13","price":13600},{"date":"1402\/07\/10 11:50","price":13600},{"date":"1402\/07\/10 12:00","price":13620},{"date":"1402\/07\/10 14:33","price":13600},{"date":"1402\/07\/10 17:27","price":13600},{"date":"1402\/07\/10 19:04","price":13600},{"date":"1402\/07\/12 11:21","price":13610},{"date":"1402\/07\/12 14:31","price":13620},{"date":"1402\/07\/12 17:24","price":13620},{"date":"1402\/07\/12 19:03","price":13620},{"date":"1402\/07\/13 11:19","price":13630},{"date":"1402\/07\/13 14:28","price":13660},{"date":"1402\/07\/13 17:29","price":13660},{"date":"1402\/07\/13 18:57","price":13660},{"date":"1402\/07\/15 11:23","price":13750},{"date":"1402\/07\/15 14:34","price":13840},{"date":"1402\/07\/15 19:19","price":13840},{"date":"1402\/07\/16 11:15","price":14090},{"date":"1402\/07\/16 14:31","price":14420},{"date":"1402\/07\/16 17:21","price":14450},{"date":"1402\/07\/17 11:22","price":14700},{"date":"1402\/07\/17 19:13","price":14800},{"date":"1402\/07\/18 11:38","price":14670},{"date":"1402\/07\/18 15:34","price":14550},{"date":"1402\/07\/18 18:26","price":14500},{"date":"1402\/07\/18 18:49","price":14500},{"date":"1402\/07\/19 11:19","price":14400},{"date":"1402\/07\/19 14:34","price":14160},{"date":"1402\/07\/19 19:05","price":14160},{"date":"1402\/07\/20 11:13","price":14150},{"date":"1402\/07\/20 14:32","price":14050},{"date":"1402\/07\/20 19:04","price":14050},{"date":"1402\/07\/22 11:25","price":14150},{"date":"1402\/07\/22 14:36","price":13980},{"date":"1402\/07\/22 19:04","price":13940},{"date":"1402\/07\/23 11:16","price":14000},{"date":"1402\/07\/23 14:36","price":13920},{"date":"1402\/07\/23 19:04","price":13920},{"date":"1402\/07\/24 11:04","price":13920},{"date":"1402\/07\/24 11:51","price":13880},{"date":"1402\/07\/24 14:25","price":13820},{"date":"1402\/07\/24 19:03","price":13820},{"date":"1402\/07\/25 11:15","price":13800},{"date":"1402\/07\/25 14:36","price":13920},{"date":"1402\/07\/25 19:03","price":13980},{"date":"1402\/07\/26 11:12","price":13950},{"date":"1402\/07\/26 11:12","price":13970},{"date":"1402\/07\/26 14:35","price":14070},{"date":"1402\/07\/26 14:39","price":14070},{"date":"1402\/07\/26 19:04","price":14100},{"date":"1402\/07\/27 11:26","price":14040},{"date":"1402\/07\/27 14:35","price":14000},{"date":"1402\/07\/27 19:01","price":14000},{"date":"1402\/07\/29 11:06","price":13880},{"date":"1402\/07\/29 14:29","price":13830},{"date":"1402\/07\/29 17:33","price":13830},{"date":"1402\/07\/30 11:29","price":13860},{"date":"1402\/07\/30 11:31","price":13860},{"date":"1402\/07\/30 14:09","price":13900},{"date":"1402\/07\/30 14:08","price":13920},{"date":"1402\/07\/30 19:07","price":14000},{"date":"1402\/08\/01 11:22","price":14080},{"date":"1402\/08\/01 14:40","price":13900},{"date":"1402\/08\/01 19:08","price":13860},{"date":"1402\/08\/02 11:22","price":13850},{"date":"1402\/08\/02 17:53","price":13960},{"date":"1402\/08\/02 17:58","price":13960},{"date":"1402\/08\/03 11:17","price":14000},{"date":"1402\/08\/03 14:53","price":13990},{"date":"1402\/08\/03 19:18","price":13990},{"date":"1402\/08\/04 11:17","price":14080},{"date":"1402\/08\/04 14:01","price":14070},{"date":"1402\/08\/06 11:15","price":14240},{"date":"1402\/08\/06 14:29","price":14190},{"date":"1402\/08\/06 19:09","price":14170},{"date":"1402\/08\/07 11:27","price":14180},{"date":"1402\/08\/07 14:55","price":13970},{"date":"1402\/08\/07 19:02","price":13990},{"date":"1402\/08\/08 11:15","price":13970},{"date":"1402\/08\/08 14:33","price":14000},{"date":"1402\/08\/08 19:15","price":14010},{"date":"1402\/08\/09 11:15","price":14120},{"date":"1402\/08\/09 14:33","price":14090},{"date":"1402\/08\/09 19:16","price":14090},{"date":"1402\/08\/10 11:17","price":14100},{"date":"1402\/08\/10 14:09","price":14100},{"date":"1402\/08\/10 14:42","price":14100},{"date":"1402\/08\/10 19:08","price":14120},{"date":"1402\/08\/11 11:50","price":14200},{"date":"1402\/08\/11 14:32","price":14250},{"date":"1402\/08\/11 19:01","price":14270},{"date":"1402\/08\/13 11:14","price":14180},{"date":"1402\/08\/13 14:34","price":14070},{"date":"1402\/08\/13 19:32","price":14050},{"date":"1402\/08\/14 11:20","price":14060},{"date":"1402\/08\/14 14:40","price":14100},{"date":"1402\/08\/15 11:13","price":14070},{"date":"1402\/08\/15 14:35","price":14010},{"date":"1402\/08\/15 15:19","price":14030},{"date":"1402\/08\/15 19:06","price":14030},{"date":"1402\/08\/16 11:11","price":14030},{"date":"1402\/08\/16 15:45","price":14040},{"date":"1402\/08\/16 19:08","price":14040},{"date":"1402\/08\/17 11:24","price":14000},{"date":"1402\/08\/17 14:43","price":14020},{"date":"1402\/08\/17 19:06","price":14040},{"date":"1402\/08\/18 11:08","price":14050},{"date":"1402\/08\/20 11:14","price":14050},{"date":"1402\/08\/20 14:06","price":14070},{"date":"1402\/08\/21 11:29","price":14070},{"date":"1402\/08\/21 14:45","price":14060},{"date":"1402\/08\/21 19:03","price":14060},{"date":"1402\/08\/22 11:34","price":14060},{"date":"1402\/08\/22 14:31","price":14020},{"date":"1402\/08\/22 19:07","price":14020},{"date":"1402\/08\/23 11:20","price":14000},{"date":"1402\/08\/23 14:27","price":14020},{"date":"1402\/08\/23 19:04","price":14020},{"date":"1402\/08\/24 11:14","price":13990},{"date":"1402\/08\/24 11:49","price":13990},{"date":"1402\/08\/24 12:31","price":13990},{"date":"1402\/08\/24 13:10","price":13980},{"date":"1402\/08\/24 14:17","price":13980},{"date":"1402\/08\/24 14:27","price":13970},{"date":"1402\/08\/24 14:58","price":13970},{"date":"1402\/08\/24 15:32","price":13970},{"date":"1402\/08\/24 15:59","price":13970},{"date":"1402\/08\/24 17:31","price":13970},{"date":"1402\/08\/24 18:39","price":13970},{"date":"1402\/08\/24 19:05","price":13970},{"date":"1402\/08\/25 11:12","price":13970},{"date":"1402\/08\/25 12:00","price":13970},{"date":"1402\/08\/25 12:29","price":13970},{"date":"1402\/08\/25 13:01","price":13970},{"date":"1402\/08\/25 13:32","price":13970},{"date":"1402\/08\/25 14:01","price":13970},{"date":"1402\/08\/25 14:26","price":13970},{"date":"1402\/08\/25 15:00","price":13970},{"date":"1402\/08\/25 15:29","price":13970},{"date":"1402\/08\/25 16:00","price":13970},{"date":"1402\/08\/25 17:33","price":13970},{"date":"1402\/08\/25 19:03","price":13970},{"date":"1402\/08\/27 11:05","price":13930},{"date":"1402\/08\/27 11:57","price":13930},{"date":"1402\/08\/27 12:31","price":13900},{"date":"1402\/08\/27 13:01","price":13900},{"date":"1402\/08\/27 13:31","price":13900},{"date":"1402\/08\/27 13:32","price":13900},{"date":"1402\/08\/27 14:02","price":13900},{"date":"1402\/08\/27 15:02","price":13900},{"date":"1402\/08\/27 15:30","price":13900},{"date":"1402\/08\/27 16:00","price":13900},{"date":"1402\/08\/27 17:30","price":13900},{"date":"1402\/08\/27 19:03","price":13900},{"date":"1402\/08\/28 11:28","price":13890},{"date":"1402\/08\/28 12:00","price":13890},{"date":"1402\/08\/28 12:30","price":13890},{"date":"1402\/08\/28 13:00","price":13890},{"date":"1402\/08\/28 13:26","price":13890},{"date":"1402\/08\/28 13:30","price":13890},{"date":"1402\/08\/28 14:00","price":13890},{"date":"1402\/08\/28 14:30","price":13850},{"date":"1402\/08\/28 15:00","price":13850},{"date":"1402\/08\/28 15:31","price":13850},{"date":"1402\/08\/28 16:06","price":13850},{"date":"1402\/08\/28 17:30","price":13850},{"date":"1402\/08\/28 19:01","price":13840},{"date":"1402\/08\/29 11:19","price":13790},{"date":"1402\/08\/29 12:00","price":13790},{"date":"1402\/08\/29 12:30","price":13790},{"date":"1402\/08\/29 13:00","price":13790},{"date":"1402\/08\/29 13:30","price":13790},{"date":"1402\/08\/29 14:00","price":13790},{"date":"1402\/08\/29 14:31","price":13780},{"date":"1402\/08\/29 15:00","price":13780},{"date":"1402\/08\/29 15:30","price":13780},{"date":"1402\/08\/29 15:59","price":13780},{"date":"1402\/08\/29 17:31","price":13780},{"date":"1402\/08\/29 19:06","price":13780},{"date":"1402\/08\/30 11:19","price":13780},{"date":"1402\/08\/30 11:19","price":13900},{"date":"1402\/08\/30 12:01","price":13900},{"date":"1402\/08\/30 12:30","price":13900},{"date":"1402\/08\/30 13:02","price":13900},{"date":"1402\/08\/30 13:34","price":13900},{"date":"1402\/08\/30 14:01","price":13900},{"date":"1402\/08\/30 14:31","price":13900},{"date":"1402\/08\/30 14:31","price":13900},{"date":"1402\/08\/30 14:31","price":13900},{"date":"1402\/08\/30 14:31","price":13870},{"date":"1402\/08\/30 15:00","price":13870},{"date":"1402\/08\/30 15:30","price":13870},{"date":"1402\/08\/30 16:00","price":13870},{"date":"1402\/08\/30 17:30","price":13870},{"date":"1402\/08\/30 19:05","price":13870},{"date":"1402\/09\/01 11:24","price":13870},{"date":"1402\/09\/01 12:00","price":13870},{"date":"1402\/09\/01 12:30","price":13870},{"date":"1402\/09\/01 13:00","price":13870},{"date":"1402\/09\/01 13:31","price":13870},{"date":"1402\/09\/01 14:00","price":13870},{"date":"1402\/09\/01 14:31","price":13840},{"date":"1402\/09\/01 15:01","price":13840},{"date":"1402\/09\/01 15:32","price":13840},{"date":"1402\/09\/01 16:04","price":13840},{"date":"1402\/09\/01 16:43","price":13840},{"date":"1402\/09\/01 17:32","price":13840},{"date":"1402\/09\/01 19:05","price":13840},{"date":"1402\/09\/02 11:30","price":13830},{"date":"1402\/09\/02 12:02","price":13830},{"date":"1402\/09\/02 12:30","price":13830},{"date":"1402\/09\/02 13:00","price":13830},{"date":"1402\/09\/02 13:30","price":13830},{"date":"1402\/09\/02 14:02","price":13830},{"date":"1402\/09\/02 14:32","price":13830},{"date":"1402\/09\/02 15:03","price":13830},{"date":"1402\/09\/02 15:34","price":13830},{"date":"1402\/09\/02 16:01","price":13830},{"date":"1402\/09\/02 17:36","price":13830},{"date":"1402\/09\/02 19:03","price":13830},{"date":"1402\/09\/04 11:30","price":13840},{"date":"1402\/09\/04 12:00","price":13840},{"date":"1402\/09\/04 12:32","price":13840},{"date":"1402\/09\/04 13:01","price":13840},{"date":"1402\/09\/04 13:31","price":13840},{"date":"1402\/09\/04 14:03","price":13840},{"date":"1402\/09\/04 14:33","price":13890},{"date":"1402\/09\/04 15:00","price":13890},{"date":"1402\/09\/04 15:30","price":13890},{"date":"1402\/09\/04 16:01","price":13890},{"date":"1402\/09\/04 17:30","price":13890},{"date":"1402\/09\/05 11:29","price":13900},{"date":"1402\/09\/05 12:03","price":13900},{"date":"1402\/09\/05 12:30","price":13900},{"date":"1402\/09\/05 13:00","price":13900},{"date":"1402\/09\/05 13:30","price":13900},{"date":"1402\/09\/05 14:00","price":13900},{"date":"1402\/09\/05 14:29","price":13850},{"date":"1402\/09\/05 15:00","price":13850},{"date":"1402\/09\/05 15:31","price":13850},{"date":"1402\/09\/05 16:01","price":13850},{"date":"1402\/09\/05 17:30","price":13850},{"date":"1402\/09\/06 11:29","price":13820},{"date":"1402\/09\/06 12:01","price":13820},{"date":"1402\/09\/06 12:33","price":13820},{"date":"1402\/09\/06 13:00","price":13820},{"date":"1402\/09\/06 13:31","price":13820},{"date":"1402\/09\/06 14:00","price":13820},{"date":"1402\/09\/06 14:30","price":13810},{"date":"1402\/09\/06 15:00","price":13810},{"date":"1402\/09\/06 15:30","price":13810},{"date":"1402\/09\/06 16:02","price":13810},{"date":"1402\/09\/06 17:30","price":13810},{"date":"1402\/09\/06 19:03","price":13830},{"date":"1402\/09\/07 11:16","price":13830},{"date":"1402\/09\/07 11:33","price":13830},{"date":"1402\/09\/07 12:01","price":13830},{"date":"1402\/09\/07 12:32","price":13830},{"date":"1402\/09\/07 13:02","price":13830},{"date":"1402\/09\/07 13:31","price":13830},{"date":"1402\/09\/07 14:00","price":13830},{"date":"1402\/09\/07 14:00","price":13800},{"date":"1402\/09\/07 14:31","price":13800},{"date":"1402\/09\/07 15:00","price":13800},{"date":"1402\/09\/07 15:33","price":13800},{"date":"1402\/09\/07 16:00","price":13800},{"date":"1402\/09\/07 17:30","price":13800},{"date":"1402\/09\/07 18:58","price":13800},{"date":"1402\/09\/08 11:34","price":13800},{"date":"1402\/09\/08 12:16","price":13800},{"date":"1402\/09\/08 13:07","price":13800},{"date":"1402\/09\/08 13:41","price":13800},{"date":"1402\/09\/08 13:41","price":13800},{"date":"1402\/09\/08 14:15","price":13800},{"date":"1402\/09\/08 15:49","price":13800},{"date":"1402\/09\/08 16:37","price":13800},{"date":"1402\/09\/08 16:37","price":13800},{"date":"1402\/09\/08 17:21","price":13800},{"date":"1402\/09\/08 18:11","price":13800},{"date":"1402\/09\/09 11:30","price":13840},{"date":"1402\/09\/09 12:00","price":13840},{"date":"1402\/09\/09 12:30","price":13840},{"date":"1402\/09\/09 13:00","price":13840},{"date":"1402\/09\/09 13:30","price":13840},{"date":"1402\/09\/09 14:04","price":13840},{"date":"1402\/09\/09 14:30","price":13880},{"date":"1402\/09\/09 15:00","price":13880},{"date":"1402\/09\/09 15:30","price":13880},{"date":"1402\/09\/09 16:01","price":13880},{"date":"1402\/09\/09 17:30","price":13880},{"date":"1402\/09\/09 19:00","price":13880},{"date":"1402\/09\/11 11:31","price":13880},{"date":"1402\/09\/11 12:03","price":13880},{"date":"1402\/09\/11 12:40","price":13880},{"date":"1402\/09\/11 13:00","price":13880},{"date":"1402\/09\/11 13:32","price":13880},{"date":"1402\/09\/11 14:01","price":13880},{"date":"1402\/09\/11 14:37","price":13880},{"date":"1402\/09\/11 15:00","price":13880},{"date":"1402\/09\/11 15:30","price":13880},{"date":"1402\/09\/11 16:00","price":13880},{"date":"1402\/09\/11 17:30","price":13880},{"date":"1402\/09\/11 19:10","price":13880},{"date":"1402\/09\/12 11:31","price":13880},{"date":"1402\/09\/12 12:01","price":13880},{"date":"1402\/09\/12 12:31","price":13880},{"date":"1402\/09\/12 13:00","price":13880},{"date":"1402\/09\/12 13:31","price":13880},{"date":"1402\/09\/12 14:00","price":13880},{"date":"1402\/09\/12 14:39","price":13880},{"date":"1402\/09\/12 15:00","price":13880},{"date":"1402\/09\/12 15:30","price":13880},{"date":"1402\/09\/12 16:02","price":13880},{"date":"1402\/09\/12 17:31","price":13880},{"date":"1402\/09\/12 19:12","price":13880},{"date":"1402\/09\/13 11:30","price":13860},{"date":"1402\/09\/13 12:04","price":13860},{"date":"1402\/09\/13 12:31","price":13860},{"date":"1402\/09\/13 13:01","price":13860},{"date":"1402\/09\/13 13:32","price":13860},{"date":"1402\/09\/13 14:00","price":13860},{"date":"1402\/09\/13 14:30","price":13850},{"date":"1402\/09\/13 15:03","price":13850},{"date":"1402\/09\/13 15:30","price":13850},{"date":"1402\/09\/13 16:00","price":13850},{"date":"1402\/09\/13 17:31","price":13850},{"date":"1402\/09\/13 19:15","price":13850},{"date":"1402\/09\/14 11:18","price":13850},{"date":"1402\/09\/14 12:01","price":13850},{"date":"1402\/09\/14 12:31","price":13850},{"date":"1402\/09\/14 13:01","price":13850},{"date":"1402\/09\/14 13:34","price":13850},{"date":"1402\/09\/14 14:03","price":13850},{"date":"1402\/09\/14 14:30","price":13850},{"date":"1402\/09\/14 15:00","price":13850},{"date":"1402\/09\/14 15:30","price":13850},{"date":"1402\/09\/14 16:06","price":13850},{"date":"1402\/09\/14 17:30","price":13850},{"date":"1402\/09\/14 19:25","price":13830},{"date":"1402\/09\/15 11:30","price":13810},{"date":"1402\/09\/15 11:58","price":13800},{"date":"1402\/09\/15 12:37","price":13800},{"date":"1402\/09\/15 13:00","price":13800},{"date":"1402\/09\/15 13:32","price":13800},{"date":"1402\/09\/15 14:03","price":13800},{"date":"1402\/09\/15 14:29","price":13800},{"date":"1402\/09\/15 15:00","price":13800},{"date":"1402\/09\/15 15:30","price":13800},{"date":"1402\/09\/15 16:00","price":13800},{"date":"1402\/09\/15 17:34","price":13800},{"date":"1402\/09\/15 19:17","price":13800},{"date":"1402\/09\/16 11:30","price":13810},{"date":"1402\/09\/16 12:01","price":13810},{"date":"1402\/09\/16 12:33","price":13810},{"date":"1402\/09\/16 13:00","price":13810},{"date":"1402\/09\/16 13:30","price":13810},{"date":"1402\/09\/16 14:07","price":13810},{"date":"1402\/09\/16 14:28","price":13820},{"date":"1402\/09\/16 15:00","price":13820},{"date":"1402\/09\/16 15:31","price":13820},{"date":"1402\/09\/16 15:31","price":13820},{"date":"1402\/09\/16 16:00","price":13820},{"date":"1402\/09\/16 17:30","price":13820},{"date":"1402\/09\/16 19:09","price":13820},{"date":"1402\/09\/18 11:32","price":13800},{"date":"1402\/09\/18 12:00","price":13800},{"date":"1402\/09\/18 12:31","price":13800},{"date":"1402\/09\/18 13:02","price":13800},{"date":"1402\/09\/18 13:30","price":13800},{"date":"1402\/09\/18 14:00","price":13800},{"date":"1402\/09\/18 14:30","price":13800},{"date":"1402\/09\/18 15:00","price":13800},{"date":"1402\/09\/18 15:30","price":13800},{"date":"1402\/09\/18 16:00","price":13800},{"date":"1402\/09\/18 17:30","price":13800},{"date":"1402\/09\/18 19:09","price":13800},{"date":"1402\/09\/19 11:30","price":13830},{"date":"1402\/09\/19 12:00","price":13830},{"date":"1402\/09\/19 12:34","price":13830},{"date":"1402\/09\/19 13:00","price":13830},{"date":"1402\/09\/19 13:31","price":13830},{"date":"1402\/09\/19 13:59","price":13830},{"date":"1402\/09\/19 14:31","price":13820},{"date":"1402\/09\/19 15:00","price":13820},{"date":"1402\/09\/19 15:33","price":13820},{"date":"1402\/09\/19 16:03","price":13820},{"date":"1402\/09\/19 17:30","price":13820},{"date":"1402\/09\/19 19:07","price":13820},{"date":"1402\/09\/20 11:36","price":13820},{"date":"1402\/09\/20 12:00","price":13820},{"date":"1402\/09\/20 12:30","price":13820},{"date":"1402\/09\/20 13:04","price":13820},{"date":"1402\/09\/20 13:32","price":13820},{"date":"1402\/09\/20 14:00","price":13820},{"date":"1402\/09\/20 14:33","price":13820},{"date":"1402\/09\/20 15:01","price":13810},{"date":"1402\/09\/20 15:30","price":13810},{"date":"1402\/09\/20 16:02","price":13810},{"date":"1402\/09\/20 17:32","price":13810},{"date":"1402\/09\/20 19:03","price":13810},{"date":"1402\/09\/21 11:30","price":13830},{"date":"1402\/09\/21 11:30","price":13830},{"date":"1402\/09\/21 12:00","price":13830},{"date":"1402\/09\/21 12:32","price":13830},{"date":"1402\/09\/21 13:00","price":13830},{"date":"1402\/09\/21 13:30","price":13830},{"date":"1402\/09\/21 14:00","price":13830},{"date":"1402\/09\/21 14:30","price":13830},{"date":"1402\/09\/21 15:07","price":13830},{"date":"1402\/09\/21 15:31","price":13830},{"date":"1402\/09\/21 16:00","price":13830},{"date":"1402\/09\/21 17:48","price":13830},{"date":"1402\/09\/21 19:01","price":13830},{"date":"1402\/09\/22 11:30","price":13820},{"date":"1402\/09\/22 12:02","price":13820},{"date":"1402\/09\/22 12:30","price":13820},{"date":"1402\/09\/22 13:00","price":13820},{"date":"1402\/09\/22 13:30","price":13820},{"date":"1402\/09\/22 14:00","price":13820},{"date":"1402\/09\/22 14:34","price":13820},{"date":"1402\/09\/22 15:01","price":13820},{"date":"1402\/09\/22 15:30","price":13820},{"date":"1402\/09\/22 16:01","price":13820},{"date":"1402\/09\/22 17:32","price":13820},{"date":"1402\/09\/22 19:03","price":13820},{"date":"1402\/09\/23 11:43","price":13820},{"date":"1402\/09\/23 12:01","price":13820},{"date":"1402\/09\/23 12:30","price":13820},{"date":"1402\/09\/23 13:00","price":13820},{"date":"1402\/09\/23 13:30","price":13820},{"date":"1402\/09\/23 14:01","price":13820},{"date":"1402\/09\/23 14:31","price":13820},{"date":"1402\/09\/23 15:00","price":13820},{"date":"1402\/09\/23 15:31","price":13820},{"date":"1402\/09\/23 16:01","price":13820},{"date":"1402\/09\/23 17:30","price":13820},{"date":"1402\/09\/23 19:00","price":13820},{"date":"1402\/09\/25 11:30","price":13820},{"date":"1402\/09\/25 12:01","price":13820},{"date":"1402\/09\/25 12:30","price":13820},{"date":"1402\/09\/25 13:01","price":13820},{"date":"1402\/09\/25 13:32","price":13820},{"date":"1402\/09\/25 14:00","price":13820},{"date":"1402\/09\/25 14:30","price":13820},{"date":"1402\/09\/25 15:01","price":13820},{"date":"1402\/09\/25 15:33","price":13820},{"date":"1402\/09\/25 16:01","price":13820},{"date":"1402\/09\/27 11:27","price":13790},{"date":"1402\/09\/27 12:01","price":13790},{"date":"1402\/09\/27 12:30","price":13790},{"date":"1402\/09\/27 13:00","price":13790},{"date":"1402\/09\/27 13:30","price":13790},{"date":"1402\/09\/27 14:03","price":13790},{"date":"1402\/09\/27 14:32","price":13790},{"date":"1402\/09\/27 15:00","price":13790},{"date":"1402\/09\/27 15:30","price":13790},{"date":"1402\/09\/27 16:00","price":13790},{"date":"1402\/09\/27 17:33","price":13790},{"date":"1402\/09\/27 19:01","price":13790},{"date":"1402\/09\/28 11:30","price":13790},{"date":"1402\/09\/28 12:00","price":13790},{"date":"1402\/09\/28 12:30","price":13790},{"date":"1402\/09\/28 13:01","price":13790},{"date":"1402\/09\/28 13:30","price":13790},{"date":"1402\/09\/28 14:01","price":13790},{"date":"1402\/09\/28 14:30","price":13740},{"date":"1402\/09\/28 15:00","price":13740},{"date":"1402\/09\/28 15:32","price":13740},{"date":"1402\/09\/28 16:00","price":13740},{"date":"1402\/09\/28 17:44","price":13740},{"date":"1402\/09\/28 19:00","price":13740},{"date":"1402\/09\/29 11:30","price":13720},{"date":"1402\/09\/29 12:00","price":13720},{"date":"1402\/09\/29 12:30","price":13720},{"date":"1402\/09\/29 13:00","price":13720},{"date":"1402\/09\/29 13:30","price":13720},{"date":"1402\/09\/29 14:01","price":13720},{"date":"1402\/09\/29 14:28","price":13690},{"date":"1402\/09\/29 15:06","price":13690},{"date":"1402\/09\/29 15:30","price":13690},{"date":"1402\/09\/29 16:00","price":13690},{"date":"1402\/09\/29 17:33","price":13690},{"date":"1402\/09\/29 19:14","price":13690},{"date":"1402\/09\/30 11:27","price":13670},{"date":"1402\/09\/30 12:01","price":13670},{"date":"1402\/09\/30 12:02","price":13670},{"date":"1402\/09\/30 12:31","price":13670},{"date":"1402\/09\/30 13:02","price":13670},{"date":"1402\/09\/30 13:33","price":13670},{"date":"1402\/09\/30 14:01","price":13670},{"date":"1402\/09\/30 14:31","price":13710},{"date":"1402\/09\/30 15:02","price":13710},{"date":"1402\/09\/30 15:30","price":13710},{"date":"1402\/09\/30 16:01","price":13710},{"date":"1402\/09\/30 17:31","price":13710},{"date":"1402\/09\/30 19:02","price":13710},{"date":"1402\/10\/02 11:09","price":13780},{"date":"1402\/10\/02 12:03","price":13780},{"date":"1402\/10\/02 12:04","price":13780},{"date":"1402\/10\/02 12:32","price":13780},{"date":"1402\/10\/02 13:03","price":13780},{"date":"1402\/10\/02 13:30","price":13780},{"date":"1402\/10\/02 14:02","price":13750},{"date":"1402\/10\/02 14:30","price":13750},{"date":"1402\/10\/02 15:00","price":13750},{"date":"1402\/10\/02 15:30","price":13750},{"date":"1402\/10\/02 16:06","price":13750},{"date":"1402\/10\/02 18:00","price":13750},{"date":"1402\/10\/02 19:08","price":13750},{"date":"1402\/10\/03 11:31","price":13770},{"date":"1402\/10\/03 12:01","price":13770},{"date":"1402\/10\/03 12:40","price":13770},{"date":"1402\/10\/03 13:04","price":13770},{"date":"1402\/10\/03 13:32","price":13770},{"date":"1402\/10\/03 14:05","price":13770},{"date":"1402\/10\/03 14:32","price":13770},{"date":"1402\/10\/03 15:06","price":13770},{"date":"1402\/10\/03 16:05","price":13770},{"date":"1402\/10\/03 19:10","price":13740},{"date":"1402\/10\/04 11:31","price":13720},{"date":"1402\/10\/04 12:05","price":13720},{"date":"1402\/10\/04 12:32","price":13720},{"date":"1402\/10\/04 13:01","price":13720},{"date":"1402\/10\/04 13:32","price":13720},{"date":"1402\/10\/04 14:01","price":13720},{"date":"1402\/10\/04 14:35","price":13700},{"date":"1402\/10\/04 15:14","price":13700},{"date":"1402\/10\/04 15:45","price":13700},{"date":"1402\/10\/04 16:02","price":13700},{"date":"1402\/10\/04 17:34","price":13700},{"date":"1402\/10\/04 19:01","price":13700},{"date":"1402\/10\/05 11:33","price":13770},{"date":"1402\/10\/05 12:15","price":13770},{"date":"1402\/10\/05 12:31","price":13770},{"date":"1402\/10\/05 13:03","price":13770},{"date":"1402\/10\/05 13:03","price":13770},{"date":"1402\/10\/05 13:33","price":13770},{"date":"1402\/10\/05 14:02","price":13770},{"date":"1402\/10\/05 14:30","price":13740},{"date":"1402\/10\/05 15:01","price":13740},{"date":"1402\/10\/05 15:29","price":13730},{"date":"1402\/10\/05 16:01","price":13730},{"date":"1402\/10\/05 17:30","price":13730},{"date":"1402\/10\/05 19:02","price":13730},{"date":"1402\/10\/06 11:35","price":13760},{"date":"1402\/10\/06 12:19","price":13760},{"date":"1402\/10\/06 12:38","price":13760},{"date":"1402\/10\/06 13:02","price":13760},{"date":"1402\/10\/06 13:32","price":13760},{"date":"1402\/10\/06 14:01","price":13760},{"date":"1402\/10\/06 14:30","price":13760},{"date":"1402\/10\/06 15:00","price":13760},{"date":"1402\/10\/06 15:35","price":13760},{"date":"1402\/10\/06 16:20","price":13760},{"date":"1402\/10\/06 17:32","price":13760},{"date":"1402\/10\/06 19:12","price":13760},{"date":"1402\/10\/07 11:38","price":13800},{"date":"1402\/10\/07 12:37","price":13800},{"date":"1402\/10\/07 13:03","price":13800},{"date":"1402\/10\/07 13:34","price":13800},{"date":"1402\/10\/07 14:03","price":13800},{"date":"1402\/10\/07 14:30","price":13780},{"date":"1402\/10\/07 15:02","price":13780},{"date":"1402\/10\/07 15:30","price":13780},{"date":"1402\/10\/07 16:10","price":13780},{"date":"1402\/10\/07 17:30","price":13780},{"date":"1402\/10\/07 19:01","price":13780},{"date":"1402\/10\/09 11:35","price":13800},{"date":"1402\/10\/09 12:00","price":13800},{"date":"1402\/10\/09 12:32","price":13800},{"date":"1402\/10\/09 13:00","price":13800},{"date":"1402\/10\/09 13:35","price":13800},{"date":"1402\/10\/09 14:01","price":13850},{"date":"1402\/10\/09 14:34","price":13850},{"date":"1402\/10\/09 15:00","price":13850},{"date":"1402\/10\/09 15:30","price":13850},{"date":"1402\/10\/09 16:00","price":13850},{"date":"1402\/10\/09 17:30","price":13850},{"date":"1402\/10\/09 19:05","price":13850},{"date":"1402\/10\/10 11:09","price":13850},{"date":"1402\/10\/10 11:33","price":13850},{"date":"1402\/10\/10 12:04","price":13850},{"date":"1402\/10\/10 12:32","price":13850},{"date":"1402\/10\/10 13:01","price":13850},{"date":"1402\/10\/10 13:28","price":13850},{"date":"1402\/10\/10 14:03","price":13850},{"date":"1402\/10\/10 14:31","price":13850},{"date":"1402\/10\/10 15:01","price":13850},{"date":"1402\/10\/10 15:31","price":13850},{"date":"1402\/10\/10 16:04","price":13850},{"date":"1402\/10\/10 18:03","price":13850},{"date":"1402\/10\/10 19:02","price":13850},{"date":"1402\/10\/11 11:33","price":13850},{"date":"1402\/10\/11 12:06","price":13850},{"date":"1402\/10\/11 12:36","price":13850},{"date":"1402\/10\/11 13:00","price":13850},{"date":"1402\/10\/11 13:33","price":13850},{"date":"1402\/10\/11 14:05","price":13850},{"date":"1402\/10\/11 14:47","price":13850},{"date":"1402\/10\/11 15:03","price":13850},{"date":"1402\/10\/11 15:31","price":13850},{"date":"1402\/10\/11 16:00","price":13850},{"date":"1402\/10\/11 17:32","price":13850},{"date":"1402\/10\/11 19:04","price":13850},{"date":"1402\/10\/12 11:35","price":13820},{"date":"1402\/10\/12 12:12","price":13820},{"date":"1402\/10\/12 12:34","price":13820},{"date":"1402\/10\/12 12:34","price":13820},{"date":"1402\/10\/12 13:34","price":13820},{"date":"1402\/10\/12 14:03","price":13790},{"date":"1402\/10\/12 14:30","price":13790},{"date":"1402\/10\/12 15:04","price":13790},{"date":"1402\/10\/12 15:30","price":13790},{"date":"1402\/10\/12 16:39","price":13790},{"date":"1402\/10\/12 17:32","price":13790},{"date":"1402\/10\/12 19:04","price":13790},{"date":"1402\/10\/13 11:35","price":13830},{"date":"1402\/10\/13 12:06","price":13830},{"date":"1402\/10\/13 12:07","price":13830},{"date":"1402\/10\/13 12:38","price":13830},{"date":"1402\/10\/13 13:02","price":13830},{"date":"1402\/10\/13 13:32","price":13830},{"date":"1402\/10\/13 14:04","price":13820},{"date":"1402\/10\/13 14:34","price":13820},{"date":"1402\/10\/13 15:02","price":13820},{"date":"1402\/10\/13 15:34","price":13820},{"date":"1402\/10\/13 16:06","price":13820},{"date":"1402\/10\/13 17:35","price":13820},{"date":"1402\/10\/13 19:33","price":13820},{"date":"1402\/10\/14 11:34","price":13940},{"date":"1402\/10\/14 12:03","price":13940},{"date":"1402\/10\/14 12:30","price":13940},{"date":"1402\/10\/14 13:03","price":13940},{"date":"1402\/10\/14 13:33","price":13940},{"date":"1402\/10\/14 14:02","price":13940},{"date":"1402\/10\/14 14:31","price":14000},{"date":"1402\/10\/14 15:02","price":14000},{"date":"1402\/10\/14 15:34","price":14000},{"date":"1402\/10\/14 16:03","price":14020},{"date":"1402\/10\/14 17:36","price":14020},{"date":"1402\/10\/14 19:09","price":14020},{"date":"1402\/10\/16 11:31","price":14010},{"date":"1402\/10\/16 12:02","price":14010},{"date":"1402\/10\/16 12:34","price":14010},{"date":"1402\/10\/16 13:29","price":14010},{"date":"1402\/10\/16 14:03","price":14010},{"date":"1402\/10\/16 14:32","price":13950},{"date":"1402\/10\/16 15:02","price":13950},{"date":"1402\/10\/16 15:30","price":13950},{"date":"1402\/10\/16 16:00","price":13950},{"date":"1402\/10\/16 17:36","price":13950},{"date":"1402\/10\/16 19:11","price":13950},{"date":"1402\/10\/17 11:39","price":13930},{"date":"1402\/10\/17 12:07","price":13930},{"date":"1402\/10\/17 12:40","price":13930},{"date":"1402\/10\/17 13:11","price":13930},{"date":"1402\/10\/17 13:34","price":13930},{"date":"1402\/10\/17 14:15","price":13930},{"date":"1402\/10\/17 14:45","price":13950},{"date":"1402\/10\/17 15:08","price":13950},{"date":"1402\/10\/17 15:30","price":13950},{"date":"1402\/10\/17 16:08","price":13950},{"date":"1402\/10\/17 17:40","price":13950},{"date":"1402\/10\/17 19:16","price":13950},{"date":"1402\/10\/18 11:37","price":13950},{"date":"1402\/10\/18 12:03","price":13950},{"date":"1402\/10\/18 12:42","price":13950},{"date":"1402\/10\/18 13:05","price":13950},{"date":"1402\/10\/18 13:40","price":13950},{"date":"1402\/10\/18 14:02","price":13960},{"date":"1402\/10\/18 14:30","price":13960},{"date":"1402\/10\/18 15:05","price":13960},{"date":"1402\/10\/18 15:33","price":13960},{"date":"1402\/10\/18 16:02","price":13960},{"date":"1402\/10\/18 17:34","price":13960},{"date":"1402\/10\/18 19:17","price":13970},{"date":"1402\/10\/19 11:33","price":14020},{"date":"1402\/10\/19 12:13","price":14020},{"date":"1402\/10\/19 12:31","price":14020},{"date":"1402\/10\/19 13:03","price":14020},{"date":"1402\/10\/19 13:32","price":14020},{"date":"1402\/10\/19 14:05","price":14020},{"date":"1402\/10\/19 14:05","price":14020},{"date":"1402\/10\/19 14:15","price":14120},{"date":"1402\/10\/19 14:32","price":14120},{"date":"1402\/10\/19 15:00","price":14120},{"date":"1402\/10\/19 15:31","price":14120},{"date":"1402\/10\/19 16:05","price":14120},{"date":"1402\/10\/19 17:35","price":14120},{"date":"1402\/10\/19 19:53","price":14120},{"date":"1402\/10\/20 11:33","price":14270},{"date":"1402\/10\/20 12:06","price":14270},{"date":"1402\/10\/20 12:33","price":14270},{"date":"1402\/10\/20 13:12","price":14270},{"date":"1402\/10\/20 13:34","price":14270},{"date":"1402\/10\/20 14:01","price":14270},{"date":"1402\/10\/20 14:33","price":14300},{"date":"1402\/10\/20 15:01","price":14300},{"date":"1402\/10\/20 15:02","price":14300},{"date":"1402\/10\/20 15:40","price":14300},{"date":"1402\/10\/20 16:08","price":14300},{"date":"1402\/10\/21 11:32","price":14370},{"date":"1402\/10\/21 12:02","price":14370},{"date":"1402\/10\/21 12:34","price":14370},{"date":"1402\/10\/21 13:00","price":14370},{"date":"1402\/10\/21 13:36","price":14370},{"date":"1402\/10\/21 14:00","price":14370},{"date":"1402\/10\/21 14:44","price":14370},{"date":"1402\/10\/21 15:04","price":14370},{"date":"1402\/10\/21 15:35","price":14370},{"date":"1402\/10\/21 17:31","price":14370},{"date":"1402\/10\/21 19:18","price":14370},{"date":"1402\/10\/23 11:33","price":14310},{"date":"1402\/10\/23 12:02","price":14310},{"date":"1402\/10\/23 12:30","price":14310},{"date":"1402\/10\/23 13:03","price":14310},{"date":"1402\/10\/23 13:35","price":14310},{"date":"1402\/10\/23 14:03","price":14310},{"date":"1402\/10\/23 14:50","price":14500},{"date":"1402\/10\/23 15:02","price":14500},{"date":"1402\/10\/23 15:35","price":14500},{"date":"1402\/10\/23 16:21","price":14500},{"date":"1402\/10\/23 17:36","price":14500},{"date":"1402\/10\/23 19:18","price":14500},{"date":"1402\/10\/24 11:32","price":14630},{"date":"1402\/10\/24 12:28","price":14630},{"date":"1402\/10\/24 13:03","price":14630},{"date":"1402\/10\/24 13:31","price":14630},{"date":"1402\/10\/24 13:32","price":14630},{"date":"1402\/10\/24 14:05","price":14630},{"date":"1402\/10\/24 14:32","price":14570},{"date":"1402\/10\/24 15:00","price":14570},{"date":"1402\/10\/24 15:30","price":14570},{"date":"1402\/10\/24 16:09","price":14570},{"date":"1402\/10\/24 17:33","price":14570},{"date":"1402\/10\/24 19:14","price":14530},{"date":"1402\/10\/25 11:31","price":14440},{"date":"1402\/10\/25 12:37","price":14440},{"date":"1402\/10\/25 13:02","price":14440},{"date":"1402\/10\/25 13:39","price":14440},{"date":"1402\/10\/25 14:06","price":14440},{"date":"1402\/10\/25 14:34","price":14440},{"date":"1402\/10\/25 15:06","price":14380},{"date":"1402\/10\/25 15:33","price":14380},{"date":"1402\/10\/25 16:02","price":14380},{"date":"1402\/10\/25 17:36","price":14380},{"date":"1402\/10\/25 19:10","price":14390},{"date":"1402\/10\/26 11:29","price":14500},{"date":"1402\/10\/26 12:09","price":14500},{"date":"1402\/10\/26 12:34","price":14500},{"date":"1402\/10\/26 13:01","price":14500},{"date":"1402\/10\/26 13:43","price":14500},{"date":"1402\/10\/26 13:43","price":14500},{"date":"1402\/10\/26 14:07","price":14550},{"date":"1402\/10\/26 14:30","price":14550},{"date":"1402\/10\/26 15:13","price":14550},{"date":"1402\/10\/26 16:00","price":14550},{"date":"1402\/10\/26 17:35","price":14550},{"date":"1402\/10\/26 19:10","price":14550},{"date":"1402\/10\/27 11:33","price":14590},{"date":"1402\/10\/27 12:05","price":14590},{"date":"1402\/10\/27 12:31","price":14590},{"date":"1402\/10\/27 13:02","price":14590},{"date":"1402\/10\/27 13:32","price":14590},{"date":"1402\/10\/27 14:02","price":14590},{"date":"1402\/10\/27 14:31","price":14640},{"date":"1402\/10\/27 15:01","price":14640},{"date":"1402\/10\/27 15:33","price":14640},{"date":"1402\/10\/27 16:07","price":14640},{"date":"1402\/10\/27 17:36","price":14640},{"date":"1402\/10\/27 19:15","price":14700},{"date":"1402\/10\/28 11:32","price":14850},{"date":"1402\/10\/28 12:03","price":14850},{"date":"1402\/10\/28 13:09","price":14850},{"date":"1402\/10\/28 13:32","price":14850},{"date":"1402\/10\/28 14:05","price":14850},{"date":"1402\/10\/28 14:35","price":14850},{"date":"1402\/10\/28 15:04","price":14850},{"date":"1402\/10\/28 15:35","price":14850},{"date":"1402\/10\/28 16:25","price":14850},{"date":"1402\/10\/28 17:47","price":14850},{"date":"1402\/10\/28 19:03","price":14850},{"date":"1402\/10\/30 11:38","price":14850},{"date":"1402\/10\/30 12:10","price":14850},{"date":"1402\/10\/30 12:36","price":14850},{"date":"1402\/10\/30 13:16","price":14850},{"date":"1402\/10\/30 13:16","price":14850},{"date":"1402\/10\/30 14:48","price":14700},{"date":"1402\/10\/30 15:04","price":14700},{"date":"1402\/10\/30 15:34","price":14700},{"date":"1402\/10\/30 16:04","price":14700},{"date":"1402\/10\/30 17:44","price":14700},{"date":"1402\/10\/30 17:45","price":14700},{"date":"1402\/10\/30 19:12","price":14730},{"date":"1402\/11\/01 11:39","price":14850},{"date":"1402\/11\/01 12:06","price":14850},{"date":"1402\/11\/01 12:38","price":14850},{"date":"1402\/11\/01 13:47","price":14850},{"date":"1402\/11\/01 14:03","price":14850},{"date":"1402\/11\/01 14:31","price":14850},{"date":"1402\/11\/01 15:06","price":14850},{"date":"1402\/11\/01 15:30","price":14850},{"date":"1402\/11\/01 16:06","price":14850},{"date":"1402\/11\/01 17:33","price":14850},{"date":"1402\/11\/01 17:34","price":14850},{"date":"1402\/11\/01 19:22","price":14850},{"date":"1402\/11\/02 11:32","price":14790},{"date":"1402\/11\/02 12:02","price":14790},{"date":"1402\/11\/02 12:37","price":14790},{"date":"1402\/11\/02 13:01","price":14790},{"date":"1402\/11\/02 13:01","price":14790},{"date":"1402\/11\/02 13:34","price":14790},{"date":"1402\/11\/02 14:04","price":14790},{"date":"1402\/11\/02 14:04","price":14790},{"date":"1402\/11\/02 14:42","price":14870},{"date":"1402\/11\/02 15:06","price":14870},{"date":"1402\/11\/02 15:38","price":14870},{"date":"1402\/11\/02 16:02","price":14870},{"date":"1402\/11\/02 17:34","price":14870},{"date":"1402\/11\/02 19:24","price":14870},{"date":"1402\/11\/03 11:34","price":14860},{"date":"1402\/11\/03 12:00","price":14860},{"date":"1402\/11\/03 12:45","price":14860},{"date":"1402\/11\/03 13:10","price":14860},{"date":"1402\/11\/03 14:17","price":14860},{"date":"1402\/11\/03 14:36","price":14860},{"date":"1402\/11\/03 15:04","price":15040},{"date":"1402\/11\/03 15:34","price":15040},{"date":"1402\/11\/03 16:02","price":15040},{"date":"1402\/11\/03 17:33","price":15040},{"date":"1402\/11\/03 19:10","price":15050},{"date":"1402\/11\/04 11:32","price":15200},{"date":"1402\/11\/04 12:04","price":15200},{"date":"1402\/11\/04 12:37","price":15200},{"date":"1402\/11\/04 13:06","price":15200},{"date":"1402\/11\/04 13:33","price":15200},{"date":"1402\/11\/04 14:02","price":15200},{"date":"1402\/11\/04 14:35","price":15200},{"date":"1402\/11\/04 15:19","price":15200},{"date":"1402\/11\/04 15:34","price":15200},{"date":"1402\/11\/04 16:06","price":15200},{"date":"1402\/11\/04 17:39","price":15200},{"date":"1402\/11\/04 19:02","price":15200},{"date":"1402\/11\/07 11:32","price":15270},{"date":"1402\/11\/07 12:02","price":15270},{"date":"1402\/11\/07 12:33","price":15270},{"date":"1402\/11\/07 13:02","price":15270},{"date":"1402\/11\/07 13:40","price":15270},{"date":"1402\/11\/07 14:08","price":15270},{"date":"1402\/11\/07 14:37","price":15420},{"date":"1402\/11\/07 15:04","price":15420},{"date":"1402\/11\/07 15:32","price":15420},{"date":"1402\/11\/07 16:04","price":15420},{"date":"1402\/11\/07 17:31","price":15420},{"date":"1402\/11\/07 19:30","price":15420},{"date":"1402\/11\/08 11:33","price":15380},{"date":"1402\/11\/08 12:01","price":15380},{"date":"1402\/11\/08 12:32","price":15380},{"date":"1402\/11\/08 13:04","price":15380},{"date":"1402\/11\/08 14:00","price":15380},{"date":"1402\/11\/08 14:31","price":15380},{"date":"1402\/11\/08 15:01","price":15380},{"date":"1402\/11\/08 15:39","price":15380},{"date":"1402\/11\/08 16:22","price":15380},{"date":"1402\/11\/08 17:30","price":15380},{"date":"1402\/11\/08 19:05","price":15380},{"date":"1402\/11\/09 11:31","price":15730},{"date":"1402\/11\/09 12:02","price":15730},{"date":"1402\/11\/09 12:02","price":15730},{"date":"1402\/11\/09 13:02","price":15730},{"date":"1402\/11\/09 13:03","price":15730},{"date":"1402\/11\/09 14:03","price":15730},{"date":"1402\/11\/09 14:35","price":15730},{"date":"1402\/11\/09 15:05","price":15730},{"date":"1402\/11\/09 15:33","price":15730},{"date":"1402\/11\/09 16:05","price":15940},{"date":"1402\/11\/09 17:34","price":15940},{"date":"1402\/11\/09 19:09","price":15940},{"date":"1402\/11\/10 11:35","price":15940},{"date":"1402\/11\/10 12:01","price":15940},{"date":"1402\/11\/10 12:36","price":15940},{"date":"1402\/11\/10 13:31","price":15940},{"date":"1402\/11\/10 13:31","price":15940},{"date":"1402\/11\/10 14:17","price":15940},{"date":"1402\/11\/10 14:43","price":15940},{"date":"1402\/11\/10 15:01","price":15940},{"date":"1402\/11\/10 15:32","price":15940},{"date":"1402\/11\/10 16:20","price":15940},{"date":"1402\/11\/10 18:22","price":16100},{"date":"1402\/11\/10 19:01","price":16100},{"date":"1402\/11\/10 19:10","price":10761},{"date":"1402\/11\/11 11:34","price":11687},{"date":"1402\/11\/11 12:02","price":11687},{"date":"1402\/11\/11 12:35","price":11687},{"date":"1402\/11\/11 13:01","price":11687},{"date":"1402\/11\/11 13:34","price":11687},{"date":"1402\/11\/11 14:01","price":11687},{"date":"1402\/11\/11 14:31","price":11687},{"date":"1402\/11\/11 15:02","price":11687},{"date":"1402\/11\/11 15:35","price":11687},{"date":"1402\/11\/11 16:06","price":11687},{"date":"1402\/11\/11 17:32","price":11687},{"date":"1402\/11\/11 19:12","price":11687},{"date":"1402\/11\/12 12:06","price":16010},{"date":"1402\/11\/12 12:34","price":16010},{"date":"1402\/11\/12 13:09","price":16010},{"date":"1402\/11\/12 13:37","price":16010},{"date":"1402\/11\/12 14:32","price":16010},{"date":"1402\/11\/12 15:14","price":16010},{"date":"1402\/11\/12 15:35","price":16010},{"date":"1402\/11\/12 16:02","price":16010},{"date":"1402\/11\/12 17:34","price":16010},{"date":"1402\/11\/12 19:05","price":15940},{"date":"1402\/11\/14 11:32","price":15900},{"date":"1402\/11\/14 12:05","price":15900},{"date":"1402\/11\/14 12:42","price":15900},{"date":"1402\/11\/14 13:02","price":15900},{"date":"1402\/11\/14 13:36","price":15900},{"date":"1402\/11\/14 14:01","price":15900},{"date":"1402\/11\/14 14:31","price":15640},{"date":"1402\/11\/14 15:13","price":15640},{"date":"1402\/11\/14 15:44","price":15640},{"date":"1402\/11\/14 16:01","price":15640},{"date":"1402\/11\/14 17:31","price":15640},{"date":"1402\/11\/14 19:45","price":15640},{"date":"1402\/11\/15 11:59","price":15400},{"date":"1402\/11\/15 12:00","price":15400},{"date":"1402\/11\/15 12:33","price":15400},{"date":"1402\/11\/15 13:33","price":15400},{"date":"1402\/11\/15 14:04","price":15400},{"date":"1402\/11\/15 14:37","price":15020},{"date":"1402\/11\/15 15:32","price":15020},{"date":"1402\/11\/15 16:01","price":15020},{"date":"1402\/11\/15 17:38","price":15020},{"date":"1402\/11\/15 19:20","price":15080},{"date":"1402\/11\/16 11:32","price":15000},{"date":"1402\/11\/16 12:02","price":15000},{"date":"1402\/11\/16 12:36","price":15000},{"date":"1402\/11\/16 13:01","price":15000},{"date":"1402\/11\/16 13:37","price":15000},{"date":"1402\/11\/16 14:09","price":15000},{"date":"1402\/11\/16 14:37","price":15000},{"date":"1402\/11\/16 15:32","price":15000},{"date":"1402\/11\/16 16:22","price":15000},{"date":"1402\/11\/16 17:34","price":15000},{"date":"1402\/11\/16 19:16","price":15150},{"date":"1402\/11\/17 11:35","price":15100},{"date":"1402\/11\/17 12:00","price":15100},{"date":"1402\/11\/17 12:30","price":15100},{"date":"1402\/11\/17 13:03","price":15100},{"date":"1402\/11\/17 13:35","price":15100},{"date":"1402\/11\/17 14:00","price":15100},{"date":"1402\/11\/17 14:34","price":15100},{"date":"1402\/11\/17 15:07","price":15100},{"date":"1402\/11\/17 15:34","price":15100},{"date":"1402\/11\/17 16:05","price":15100},{"date":"1402\/11\/17 17:35","price":15100},{"date":"1402\/11\/17 19:12","price":15200},{"date":"1402\/11\/18 11:32","price":15170},{"date":"1402\/11\/18 12:06","price":15170},{"date":"1402\/11\/18 12:36","price":15170},{"date":"1402\/11\/18 12:36","price":15170},{"date":"1402\/11\/18 13:04","price":15170},{"date":"1402\/11\/18 13:49","price":15170},{"date":"1402\/11\/18 14:01","price":15170},{"date":"1402\/11\/18 15:04","price":15170},{"date":"1402\/11\/18 16:05","price":15170},{"date":"1402\/11\/18 17:34","price":15170},{"date":"1402\/11\/18 19:34","price":15170},{"date":"1402\/11\/21 11:33","price":15170},{"date":"1402\/11\/21 12:01","price":15170},{"date":"1402\/11\/21 12:34","price":15170},{"date":"1402\/11\/21 13:01","price":15170},{"date":"1402\/11\/21 13:30","price":15170},{"date":"1402\/11\/21 14:30","price":15170},{"date":"1402\/11\/21 15:07","price":15170},{"date":"1402\/11\/21 15:46","price":15170},{"date":"1402\/11\/21 16:10","price":15170},{"date":"1402\/11\/21 19:08","price":15170},{"date":"1402\/11\/23 11:36","price":15130},{"date":"1402\/11\/23 12:02","price":15130},{"date":"1402\/11\/23 13:02","price":15130},{"date":"1402\/11\/23 13:43","price":15130},{"date":"1402\/11\/23 14:09","price":15130},{"date":"1402\/11\/23 15:01","price":15130},{"date":"1402\/11\/23 15:32","price":15130},{"date":"1402\/11\/23 16:02","price":15130},{"date":"1402\/11\/23 17:30","price":15130},{"date":"1402\/11\/23 19:15","price":15130},{"date":"1402\/11\/24 10:39","price":15130},{"date":"1402\/11\/24 11:12","price":15130},{"date":"1402\/11\/24 11:33","price":15140},{"date":"1402\/11\/24 12:01","price":15140},{"date":"1402\/11\/24 12:40","price":15140},{"date":"1402\/11\/24 13:03","price":15140},{"date":"1402\/11\/24 13:35","price":15140},{"date":"1402\/11\/24 14:04","price":15140},{"date":"1402\/11\/24 14:37","price":15140},{"date":"1402\/11\/24 15:02","price":15180},{"date":"1402\/11\/24 15:37","price":15180},{"date":"1402\/11\/24 15:37","price":15180},{"date":"1402\/11\/24 16:07","price":15180},{"date":"1402\/11\/24 17:37","price":15180},{"date":"1402\/11\/24 19:29","price":15180},{"date":"1402\/11\/25 11:38","price":15300},{"date":"1402\/11\/25 12:09","price":15300},{"date":"1402\/11\/25 12:09","price":15300},{"date":"1402\/11\/25 12:40","price":15300},{"date":"1402\/11\/25 13:33","price":15300},{"date":"1402\/11\/25 14:34","price":15300},{"date":"1402\/11\/25 15:04","price":15300},{"date":"1402\/11\/25 15:33","price":15300},{"date":"1402\/11\/25 16:19","price":15300},{"date":"1402\/11\/25 17:34","price":15300},{"date":"1402\/11\/25 19:20","price":15300},{"date":"1402\/11\/26 11:35","price":15300},{"date":"1402\/11\/26 12:03","price":15300},{"date":"1402\/11\/26 12:03","price":15300},{"date":"1402\/11\/26 12:35","price":15300},{"date":"1402\/11\/26 13:04","price":15300},{"date":"1402\/11\/26 13:35","price":15300},{"date":"1402\/11\/26 14:32","price":15300},{"date":"1402\/11\/26 15:09","price":15300},{"date":"1402\/11\/26 15:37","price":15300},{"date":"1402\/11\/26 16:08","price":15300},{"date":"1402\/11\/26 17:38","price":15300},{"date":"1402\/11\/26 19:07","price":15300},{"date":"1402\/11\/28 11:41","price":15320},{"date":"1402\/11\/28 12:05","price":15320},{"date":"1402\/11\/28 13:20","price":15320},{"date":"1402\/11\/28 13:34","price":15320},{"date":"1402\/11\/28 14:03","price":15320},{"date":"1402\/11\/28 14:03","price":15320},{"date":"1402\/11\/28 14:40","price":15320},{"date":"1402\/11\/28 15:34","price":15320},{"date":"1402\/11\/28 16:02","price":15320},{"date":"1402\/11\/28 19:35","price":15320},{"date":"1402\/11\/29 11:35","price":15450},{"date":"1402\/11\/29 12:01","price":15450},{"date":"1402\/11\/29 12:32","price":15450},{"date":"1402\/11\/29 13:07","price":15450},{"date":"1402\/11\/29 13:38","price":15450},{"date":"1402\/11\/29 14:05","price":15450},{"date":"1402\/11\/29 14:38","price":15450},{"date":"1402\/11\/29 15:07","price":15450},{"date":"1402\/11\/29 15:43","price":15450},{"date":"1402\/11\/29 19:12","price":15450},{"date":"1402\/11\/29 19:12","price":15640},{"date":"1402\/11\/30 11:35","price":15550},{"date":"1402\/11\/30 12:35","price":15550},{"date":"1402\/11\/30 12:35","price":15550},{"date":"1402\/11\/30 13:07","price":15550},{"date":"1402\/11\/30 13:31","price":15550},{"date":"1402\/11\/30 14:09","price":15550},{"date":"1402\/11\/30 14:36","price":15550},{"date":"1402\/11\/30 15:07","price":15550},{"date":"1402\/11\/30 15:39","price":15550},{"date":"1402\/11\/30 16:09","price":15550},{"date":"1402\/11\/30 19:07","price":15560},{"date":"1402\/12\/01 11:34","price":15490},{"date":"1402\/12\/01 12:02","price":15490},{"date":"1402\/12\/01 12:36","price":15490},{"date":"1402\/12\/01 13:04","price":15490},{"date":"1402\/12\/01 13:39","price":15490},{"date":"1402\/12\/01 14:37","price":15490},{"date":"1402\/12\/01 15:08","price":15490},{"date":"1402\/12\/01 16:11","price":15490},{"date":"1402\/12\/01 19:04","price":15490},{"date":"1402\/12\/02 11:33","price":15450},{"date":"1402\/12\/02 12:01","price":15450},{"date":"1402\/12\/02 12:36","price":15450},{"date":"1402\/12\/02 13:01","price":15450},{"date":"1402\/12\/02 13:33","price":15450},{"date":"1402\/12\/02 15:02","price":15450},{"date":"1402\/12\/02 15:40","price":15450},{"date":"1402\/12\/02 16:01","price":15450},{"date":"1402\/12\/02 17:48","price":15450},{"date":"1402\/12\/02 19:02","price":15450},{"date":"1402\/12\/02 19:02","price":15530},{"date":"1402\/12\/03 11:33","price":15530},{"date":"1402\/12\/03 12:06","price":15530},{"date":"1402\/12\/03 12:36","price":15530},{"date":"1402\/12\/03 13:06","price":15530},{"date":"1402\/12\/03 13:32","price":15530},{"date":"1402\/12\/03 14:04","price":15530},{"date":"1402\/12\/03 14:33","price":15530},{"date":"1402\/12\/03 15:12","price":15530},{"date":"1402\/12\/03 15:32","price":15530},{"date":"1402\/12\/03 16:04","price":15580},{"date":"1402\/12\/03 17:33","price":15580},{"date":"1402\/12\/03 19:01","price":15580},{"date":"1402\/12\/05 11:34","price":15580},{"date":"1402\/12\/05 12:03","price":15580},{"date":"1402\/12\/05 12:40","price":15580},{"date":"1402\/12\/05 13:16","price":15580},{"date":"1402\/12\/05 13:38","price":15580},{"date":"1402\/12\/05 14:08","price":15580},{"date":"1402\/12\/05 14:37","price":15580},{"date":"1402\/12\/05 15:03","price":15580},{"date":"1402\/12\/05 15:34","price":15580},{"date":"1402\/12\/05 16:11","price":15580},{"date":"1402\/12\/05 17:32","price":15580},{"date":"1402\/12\/05 19:02","price":15580},{"date":"1402\/12\/07 11:27","price":15580},{"date":"1402\/12\/07 12:02","price":15580},{"date":"1402\/12\/07 12:35","price":15580},{"date":"1402\/12\/07 13:39","price":15580},{"date":"1402\/12\/07 14:02","price":15580},{"date":"1402\/12\/07 14:33","price":15580},{"date":"1402\/12\/07 15:05","price":15580},{"date":"1402\/12\/07 15:32","price":15580},{"date":"1402\/12\/07 16:03","price":15580},{"date":"1402\/12\/07 17:31","price":15580},{"date":"1402\/12\/07 19:11","price":15580},{"date":"1402\/12\/08 11:32","price":15890},{"date":"1402\/12\/08 12:04","price":15890},{"date":"1402\/12\/08 12:36","price":15890},{"date":"1402\/12\/08 13:05","price":15890},{"date":"1402\/12\/08 13:30","price":15890},{"date":"1402\/12\/08 14:35","price":15890},{"date":"1402\/12\/08 14:36","price":15890},{"date":"1402\/12\/08 15:04","price":15890},{"date":"1402\/12\/08 15:33","price":15890},{"date":"1402\/12\/08 16:05","price":15890},{"date":"1402\/12\/08 17:33","price":15890},{"date":"1402\/12\/08 18:58","price":15890},{"date":"1402\/12\/09 11:36","price":16130},{"date":"1402\/12\/09 12:02","price":16130},{"date":"1402\/12\/09 12:32","price":16130},{"date":"1402\/12\/09 13:02","price":16130},{"date":"1402\/12\/09 13:31","price":16130},{"date":"1402\/12\/09 14:00","price":16130},{"date":"1402\/12\/09 14:32","price":16130},{"date":"1402\/12\/09 15:03","price":16130},{"date":"1402\/12\/09 15:32","price":16130},{"date":"1402\/12\/09 16:01","price":16130},{"date":"1402\/12\/09 17:36","price":15990},{"date":"1402\/12\/09 19:01","price":15990},{"date":"1402\/12\/10 11:33","price":15960},{"date":"1402\/12\/10 12:06","price":15960},{"date":"1402\/12\/10 12:32","price":15960},{"date":"1402\/12\/10 13:01","price":15960},{"date":"1402\/12\/10 13:33","price":15960},{"date":"1402\/12\/10 14:11","price":15960},{"date":"1402\/12\/10 14:33","price":15960},{"date":"1402\/12\/10 15:04","price":15960},{"date":"1402\/12\/10 15:32","price":15960},{"date":"1402\/12\/10 16:04","price":15960},{"date":"1402\/12\/10 17:39","price":15960},{"date":"1402\/12\/10 19:13","price":15990},{"date":"1402\/12\/12 11:41","price":16260},{"date":"1402\/12\/12 12:03","price":16260},{"date":"1402\/12\/12 12:36","price":16260},{"date":"1402\/12\/12 12:36","price":16260},{"date":"1402\/12\/12 13:08","price":16260},{"date":"1402\/12\/12 13:45","price":16260},{"date":"1402\/12\/12 13:45","price":16260},{"date":"1402\/12\/12 15:03","price":16260},{"date":"1402\/12\/12 19:05","price":16260},{"date":"1402\/12\/13 11:36","price":16070},{"date":"1402\/12\/13 12:09","price":16070},{"date":"1402\/12\/13 12:38","price":16070},{"date":"1402\/12\/13 13:00","price":16070},{"date":"1402\/12\/13 13:32","price":16070},{"date":"1402\/12\/13 14:01","price":16070},{"date":"1402\/12\/13 14:38","price":16070},{"date":"1402\/12\/13 15:10","price":16070},{"date":"1402\/12\/13 15:43","price":16070},{"date":"1402\/12\/13 16:03","price":16070},{"date":"1402\/12\/13 19:07","price":16070},{"date":"1402\/12\/14 11:32","price":16220},{"date":"1402\/12\/14 12:03","price":16220},{"date":"1402\/12\/14 12:32","price":16220},{"date":"1402\/12\/14 13:00","price":16220},{"date":"1402\/12\/14 13:30","price":16220},{"date":"1402\/12\/14 14:00","price":16220},{"date":"1402\/12\/14 14:40","price":16220},{"date":"1402\/12\/14 15:00","price":16220},{"date":"1402\/12\/14 15:35","price":16220},{"date":"1402\/12\/14 15:35","price":16220},{"date":"1402\/12\/14 16:13","price":16220},{"date":"1402\/12\/14 17:36","price":16220},{"date":"1402\/12\/14 19:06","price":16220},{"date":"1402\/12\/15 11:38","price":16360},{"date":"1402\/12\/15 12:11","price":16360},{"date":"1402\/12\/15 12:36","price":16360},{"date":"1402\/12\/15 14:05","price":16360},{"date":"1402\/12\/15 14:42","price":16360},{"date":"1402\/12\/15 15:05","price":16360},{"date":"1402\/12\/15 15:41","price":16360},{"date":"1402\/12\/15 16:04","price":16360},{"date":"1402\/12\/15 17:35","price":16360},{"date":"1402\/12\/15 19:06","price":16360},{"date":"1402\/12\/16 11:37","price":16460},{"date":"1402\/12\/16 12:13","price":16460},{"date":"1402\/12\/16 12:37","price":16460},{"date":"1402\/12\/16 13:02","price":16460},{"date":"1402\/12\/16 13:34","price":16460},{"date":"1402\/12\/16 13:35","price":16460},{"date":"1402\/12\/16 14:09","price":16460},{"date":"1402\/12\/16 14:36","price":16460},{"date":"1402\/12\/16 15:04","price":16460},{"date":"1402\/12\/16 15:40","price":16460},{"date":"1402\/12\/16 16:06","price":16460},{"date":"1402\/12\/16 17:34","price":16460},{"date":"1402\/12\/16 19:11","price":16460},{"date":"1402\/12\/17 11:33","price":16360},{"date":"1402\/12\/17 12:02","price":16360},{"date":"1402\/12\/17 13:03","price":16360},{"date":"1402\/12\/17 13:40","price":16360},{"date":"1402\/12\/17 14:09","price":16360},{"date":"1402\/12\/17 15:07","price":16360},{"date":"1402\/12\/17 16:08","price":16360},{"date":"1402\/12\/17 17:38","price":16360},{"date":"1402\/12\/17 19:04","price":16360},{"date":"1402\/12\/19 11:43","price":16450},{"date":"1402\/12\/19 12:12","price":16450},{"date":"1402\/12\/19 12:37","price":16450},{"date":"1402\/12\/19 13:09","price":16450},{"date":"1402\/12\/19 14:03","price":16450},{"date":"1402\/12\/19 14:31","price":16450},{"date":"1402\/12\/19 15:03","price":16450},{"date":"1402\/12\/19 15:33","price":16450},{"date":"1402\/12\/19 16:04","price":16450},{"date":"1402\/12\/19 17:34","price":16450},{"date":"1402\/12\/19 19:05","price":16450},{"date":"1402\/12\/20 11:29","price":16200},{"date":"1402\/12\/20 12:03","price":16200},{"date":"1402\/12\/20 12:35","price":16200},{"date":"1402\/12\/20 13:02","price":16200},{"date":"1402\/12\/20 13:31","price":16200},{"date":"1402\/12\/20 14:03","price":16200},{"date":"1402\/12\/20 14:34","price":16200},{"date":"1402\/12\/20 14:34","price":16200},{"date":"1402\/12\/20 15:07","price":16080},{"date":"1402\/12\/20 15:31","price":16080},{"date":"1402\/12\/20 16:04","price":16080},{"date":"1402\/12\/20 17:30","price":16080},{"date":"1402\/12\/20 19:06","price":16080},{"date":"1402\/12\/21 11:33","price":16000},{"date":"1402\/12\/21 13:03","price":16000},{"date":"1402\/12\/21 14:32","price":16000},{"date":"1402\/12\/21 15:03","price":16000},{"date":"1402\/12\/21 15:33","price":16000},{"date":"1402\/12\/21 16:07","price":16000},{"date":"1402\/12\/21 17:34","price":16000},{"date":"1402\/12\/21 19:23","price":16000},{"date":"1402\/12\/22 11:45","price":16080},{"date":"1402\/12\/22 12:03","price":16080},{"date":"1402\/12\/22 12:42","price":16080},{"date":"1402\/12\/22 13:01","price":16080},{"date":"1402\/12\/22 14:05","price":16080},{"date":"1402\/12\/22 14:05","price":16080},{"date":"1402\/12\/22 15:07","price":16080},{"date":"1402\/12\/22 15:07","price":16080},{"date":"1402\/12\/22 15:30","price":16080},{"date":"1402\/12\/22 16:13","price":16080},{"date":"1402\/12\/22 17:40","price":16080},{"date":"1402\/12\/22 19:09","price":16080},{"date":"1402\/12\/23 11:33","price":16020},{"date":"1402\/12\/23 12:03","price":16020},{"date":"1402\/12\/23 12:33","price":16020},{"date":"1402\/12\/23 13:07","price":16020},{"date":"1402\/12\/23 14:01","price":16020},{"date":"1402\/12\/23 15:04","price":16020},{"date":"1402\/12\/23 15:31","price":16020},{"date":"1402\/12\/23 16:03","price":16020},{"date":"1402\/12\/23 17:40","price":16020},{"date":"1402\/12\/23 19:20","price":16020},{"date":"1402\/12\/24 11:34","price":15980},{"date":"1402\/12\/24 12:00","price":15980},{"date":"1402\/12\/24 12:38","price":15980},{"date":"1402\/12\/24 13:10","price":15980},{"date":"1402\/12\/24 13:33","price":15980},{"date":"1402\/12\/24 14:02","price":15980},{"date":"1402\/12\/24 15:03","price":15980},{"date":"1402\/12\/24 15:32","price":15980},{"date":"1402\/12\/24 16:02","price":15980},{"date":"1402\/12\/24 17:31","price":15980},{"date":"1402\/12\/24 19:31","price":15980},{"date":"1402\/12\/26 11:37","price":16070},{"date":"1402\/12\/26 12:03","price":16070},{"date":"1402\/12\/26 14:00","price":16070},{"date":"1402\/12\/26 14:34","price":16070},{"date":"1402\/12\/26 15:01","price":16070},{"date":"1402\/12\/26 15:33","price":16070},{"date":"1402\/12\/26 16:06","price":16070},{"date":"1402\/12\/26 17:33","price":16070},{"date":"1402\/12\/26 19:24","price":16070},{"date":"1402\/12\/27 11:30","price":16300},{"date":"1402\/12\/27 12:02","price":16300},{"date":"1402\/12\/27 12:31","price":16300},{"date":"1402\/12\/27 12:59","price":16220},{"date":"1402\/12\/27 13:33","price":16220},{"date":"1402\/12\/27 14:04","price":16220},{"date":"1402\/12\/27 14:34","price":16220},{"date":"1402\/12\/27 15:06","price":16220},{"date":"1402\/12\/27 15:35","price":16220},{"date":"1402\/12\/27 15:35","price":16220},{"date":"1402\/12\/27 16:06","price":16220},{"date":"1402\/12\/27 17:34","price":16220},{"date":"1402\/12\/27 19:10","price":16220},{"date":"1402\/12\/28 11:32","price":16280},{"date":"1402\/12\/28 12:06","price":16280},{"date":"1402\/12\/28 12:32","price":16280},{"date":"1402\/12\/28 13:04","price":16280},{"date":"1402\/12\/28 13:32","price":16280},{"date":"1402\/12\/28 14:16","price":16280},{"date":"1402\/12\/28 14:32","price":16280},{"date":"1402\/12\/28 15:00","price":16280},{"date":"1402\/12\/28 17:33","price":16280},{"date":"1402\/12\/28 17:33","price":16280},{"date":"1402\/12\/28 19:04","price":16280},{"date":"1403\/01\/05 11:35","price":16320},{"date":"1403\/01\/05 12:02","price":16320},{"date":"1403\/01\/05 13:05","price":16320},{"date":"1403\/01\/05 13:33","price":16320},{"date":"1403\/01\/05 14:06","price":16320},{"date":"1403\/01\/05 14:33","price":16320},{"date":"1403\/01\/05 15:07","price":16320},{"date":"1403\/01\/05 15:31","price":16320},{"date":"1403\/01\/05 16:03","price":16320},{"date":"1403\/01\/05 17:34","price":16320},{"date":"1403\/01\/05 19:01","price":16320},{"date":"1403\/01\/06 11:29","price":16320},{"date":"1403\/01\/06 12:00","price":16320},{"date":"1403\/01\/06 12:30","price":16320},{"date":"1403\/01\/06 13:03","price":16320},{"date":"1403\/01\/06 13:32","price":16320},{"date":"1403\/01\/06 14:32","price":16320},{"date":"1403\/01\/06 15:03","price":16320},{"date":"1403\/01\/06 15:30","price":16320},{"date":"1403\/01\/06 16:01","price":16320},{"date":"1403\/01\/06 17:32","price":16320},{"date":"1403\/01\/06 19:13","price":16320},{"date":"1403\/01\/07 11:30","price":16320},{"date":"1403\/01\/07 12:02","price":16320},{"date":"1403\/01\/07 12:32","price":16320},{"date":"1403\/01\/07 13:05","price":16320},{"date":"1403\/01\/07 13:31","price":16320},{"date":"1403\/01\/07 14:03","price":16320},{"date":"1403\/01\/07 14:34","price":16320},{"date":"1403\/01\/07 15:00","price":16320},{"date":"1403\/01\/07 15:35","price":16320},{"date":"1403\/01\/07 15:59","price":16320},{"date":"1403\/01\/07 17:33","price":16320},{"date":"1403\/01\/07 19:01","price":16320},{"date":"1403\/01\/07 19:04","price":16320},{"date":"1403\/01\/08 12:03","price":16450},{"date":"1403\/01\/08 12:33","price":16450},{"date":"1403\/01\/08 13:03","price":16450},{"date":"1403\/01\/08 13:34","price":16450},{"date":"1403\/01\/08 14:04","price":16450},{"date":"1403\/01\/08 14:32","price":16450},{"date":"1403\/01\/08 15:05","price":16450},{"date":"1403\/01\/08 15:31","price":16450},{"date":"1403\/01\/08 16:03","price":16450},{"date":"1403\/01\/08 17:44","price":16450},{"date":"1403\/01\/09 12:07","price":16450},{"date":"1403\/01\/09 13:04","price":16450},{"date":"1403\/01\/09 13:35","price":16450},{"date":"1403\/01\/09 14:02","price":16450},{"date":"1403\/01\/09 14:32","price":16450},{"date":"1403\/01\/09 15:03","price":16450},{"date":"1403\/01\/09 15:30","price":16450},{"date":"1403\/01\/09 16:05","price":16450},{"date":"1403\/01\/09 17:30","price":16450},{"date":"1403\/01\/09 19:14","price":16450},{"date":"1403\/01\/11 11:32","price":16670},{"date":"1403\/01\/11 12:04","price":16670},{"date":"1403\/01\/11 12:32","price":16670},{"date":"1403\/01\/11 13:02","price":16670},{"date":"1403\/01\/11 13:31","price":16670},{"date":"1403\/01\/11 14:06","price":16670},{"date":"1403\/01\/11 14:33","price":16670},{"date":"1403\/01\/11 15:03","price":16670},{"date":"1403\/01\/11 15:30","price":16670},{"date":"1403\/01\/11 16:01","price":16670},{"date":"1403\/01\/11 17:28","price":16670},{"date":"1403\/01\/11 19:04","price":16670},{"date":"1403\/01\/14 11:31","price":16960},{"date":"1403\/01\/14 13:03","price":16960},{"date":"1403\/01\/14 13:40","price":16960},{"date":"1403\/01\/14 14:03","price":16960},{"date":"1403\/01\/14 14:37","price":16960},{"date":"1403\/01\/14 15:06","price":16960},{"date":"1403\/01\/14 15:40","price":16960},{"date":"1403\/01\/14 16:09","price":16960},{"date":"1403\/01\/14 19:10","price":16960},{"date":"1403\/01\/15 11:35","price":16980},{"date":"1403\/01\/15 12:03","price":16980},{"date":"1403\/01\/15 12:35","price":16980},{"date":"1403\/01\/15 13:01","price":16980},{"date":"1403\/01\/15 13:35","price":16980},{"date":"1403\/01\/15 14:06","price":16980},{"date":"1403\/01\/15 14:32","price":16980},{"date":"1403\/01\/15 14:32","price":16980},{"date":"1403\/01\/15 15:19","price":16980},{"date":"1403\/01\/15 15:36","price":16980},{"date":"1403\/01\/15 16:12","price":16980},{"date":"1403\/01\/15 17:31","price":16980},{"date":"1403\/01\/15 19:03","price":16980},{"date":"1403\/01\/16 11:31","price":17400},{"date":"1403\/01\/16 12:02","price":17400},{"date":"1403\/01\/16 12:30","price":17400},{"date":"1403\/01\/16 13:08","price":17400},{"date":"1403\/01\/16 13:37","price":17400},{"date":"1403\/01\/16 14:08","price":17400},{"date":"1403\/01\/16 14:31","price":17400},{"date":"1403\/01\/16 15:33","price":17400},{"date":"1403\/01\/16 16:06","price":17400},{"date":"1403\/01\/16 19:05","price":17400},{"date":"1403\/01\/18 11:36","price":17580},{"date":"1403\/01\/18 12:05","price":17580},{"date":"1403\/01\/18 13:06","price":17580},{"date":"1403\/01\/18 13:06","price":17580},{"date":"1403\/01\/18 13:35","price":17580},{"date":"1403\/01\/18 14:07","price":17580},{"date":"1403\/01\/18 15:10","price":17580},{"date":"1403\/01\/18 16:08","price":17580},{"date":"1403\/01\/18 17:33","price":17580},{"date":"1403\/01\/19 11:40","price":17700},{"date":"1403\/01\/19 12:01","price":17700},{"date":"1403\/01\/19 12:35","price":17700},{"date":"1403\/01\/19 13:08","price":17700},{"date":"1403\/01\/19 14:06","price":17700},{"date":"1403\/01\/19 15:03","price":17700},{"date":"1403\/01\/19 16:01","price":17700},{"date":"1403\/01\/19 17:58","price":17500},{"date":"1403\/01\/20 11:35","price":17300},{"date":"1403\/01\/20 12:38","price":17300},{"date":"1403\/01\/20 13:01","price":17300},{"date":"1403\/01\/20 13:31","price":17300},{"date":"1403\/01\/20 14:01","price":17300},{"date":"1403\/01\/20 14:36","price":17300},{"date":"1403\/01\/20 15:03","price":17300},{"date":"1403\/01\/20 15:32","price":17300},{"date":"1403\/01\/20 16:01","price":17170},{"date":"1403\/01\/21 11:35","price":17150},{"date":"1403\/01\/21 12:03","price":17150},{"date":"1403\/01\/21 13:07","price":17150},{"date":"1403\/01\/21 15:00","price":17150},{"date":"1403\/01\/21 15:32","price":17150},{"date":"1403\/01\/21 16:16","price":17150},{"date":"1403\/01\/21 17:41","price":17150},{"date":"1403\/01\/21 19:17","price":17150},{"date":"1403\/01\/25 11:44","price":17700},{"date":"1403\/01\/25 12:05","price":17700},{"date":"1403\/01\/25 12:39","price":17700},{"date":"1403\/01\/25 13:06","price":17700},{"date":"1403\/01\/25 13:34","price":17700},{"date":"1403\/01\/25 14:32","price":17700},{"date":"1403\/01\/25 14:32","price":17700},{"date":"1403\/01\/25 16:09","price":17700},{"date":"1403\/01\/25 19:02","price":17700},{"date":"1403\/01\/25 19:02","price":17700},{"date":"1403\/01\/26 11:30","price":18700},{"date":"1403\/01\/26 12:06","price":18700},{"date":"1403\/01\/26 14:01","price":18700},{"date":"1403\/01\/26 14:35","price":18700},{"date":"1403\/01\/26 15:15","price":18700},{"date":"1403\/01\/26 15:36","price":18700},{"date":"1403\/01\/26 16:08","price":18700},{"date":"1403\/01\/26 17:37","price":18700},{"date":"1403\/01\/27 11:30","price":17800},{"date":"1403\/01\/27 12:30","price":17800},{"date":"1403\/01\/27 13:07","price":17800},{"date":"1403\/01\/27 14:01","price":17800},{"date":"1403\/01\/27 14:32","price":17800},{"date":"1403\/01\/27 15:03","price":17800},{"date":"1403\/01\/27 16:10","price":17800},{"date":"1403\/01\/27 17:31","price":17800},{"date":"1403\/01\/27 19:07","price":17550},{"date":"1403\/01\/28 11:35","price":17750},{"date":"1403\/01\/28 12:30","price":17750},{"date":"1403\/01\/28 13:07","price":17750},{"date":"1403\/01\/28 13:30","price":17750},{"date":"1403\/01\/28 14:04","price":17750},{"date":"1403\/01\/28 14:33","price":17750},{"date":"1403\/01\/28 16:05","price":17750},{"date":"1403\/01\/28 17:48","price":17750},{"date":"1403\/01\/28 19:06","price":17900},{"date":"1403\/01\/29 11:42","price":17850},{"date":"1403\/01\/29 12:31","price":17850},{"date":"1403\/01\/29 13:13","price":17850},{"date":"1403\/01\/29 13:35","price":17850},{"date":"1403\/01\/29 14:05","price":17850},{"date":"1403\/01\/29 14:36","price":17850},{"date":"1403\/01\/29 15:05","price":17850},{"date":"1403\/01\/29 16:12","price":17850},{"date":"1403\/01\/29 17:48","price":17850},{"date":"1403\/01\/29 19:11","price":17850},{"date":"1403\/01\/30 11:32","price":17900},{"date":"1403\/01\/30 12:02","price":17900},{"date":"1403\/01\/30 13:08","price":17900},{"date":"1403\/01\/30 14:05","price":17900},{"date":"1403\/01\/30 15:04","price":17900},{"date":"1403\/01\/30 16:05","price":17900},{"date":"1403\/01\/30 17:47","price":17900},{"date":"1403\/02\/01 12:36","price":17900},{"date":"1403\/02\/01 13:33","price":17900},{"date":"1403\/02\/01 14:04","price":17900},{"date":"1403\/02\/01 15:09","price":17900},{"date":"1403\/02\/01 15:32","price":17900},{"date":"1403\/02\/01 16:02","price":17900},{"date":"1403\/02\/01 17:47","price":17900},{"date":"1403\/02\/01 18:58","price":17700},{"date":"1403\/02\/02 11:33","price":17600},{"date":"1403\/02\/02 12:01","price":17600},{"date":"1403\/02\/02 12:31","price":17600},{"date":"1403\/02\/02 14:11","price":17600},{"date":"1403\/02\/02 16:08","price":17600},{"date":"1403\/02\/02 19:00","price":17480},{"date":"1403\/02\/03 11:37","price":17640},{"date":"1403\/02\/03 12:36","price":17640},{"date":"1403\/02\/03 13:05","price":17640},{"date":"1403\/02\/03 13:32","price":17640},{"date":"1403\/02\/03 14:02","price":17640},{"date":"1403\/02\/03 14:34","price":17640},{"date":"1403\/02\/03 15:08","price":17640},{"date":"1403\/02\/03 15:32","price":17640},{"date":"1403\/02\/03 16:16","price":17640},{"date":"1403\/02\/03 17:33","price":17640},{"date":"1403\/02\/03 18:53","price":17600},{"date":"1403\/02\/04 11:34","price":17550},{"date":"1403\/02\/04 12:02","price":17550},{"date":"1403\/02\/04 13:07","price":17550},{"date":"1403\/02\/04 14:04","price":17550},{"date":"1403\/02\/04 15:11","price":17550},{"date":"1403\/02\/04 16:07","price":17550},{"date":"1403\/02\/04 17:35","price":17550},{"date":"1403\/02\/04 19:13","price":17550},{"date":"1403\/02\/05 11:37","price":17450},{"date":"1403\/02\/05 14:07","price":17450},{"date":"1403\/02\/05 14:40","price":17450},{"date":"1403\/02\/05 15:13","price":17450},{"date":"1403\/02\/05 15:39","price":17450},{"date":"1403\/02\/05 16:06","price":17450},{"date":"1403\/02\/05 19:07","price":17260},{"date":"1403\/02\/06 11:37","price":17220},{"date":"1403\/02\/06 13:04","price":17220},{"date":"1403\/02\/06 14:08","price":17220},{"date":"1403\/02\/06 14:42","price":17220},{"date":"1403\/02\/06 15:01","price":17220},{"date":"1403\/02\/06 16:05","price":17220},{"date":"1403\/02\/06 17:44","price":17220},{"date":"1403\/02\/06 19:14","price":17220},{"date":"1403\/02\/08 11:38","price":16910},{"date":"1403\/02\/08 12:07","price":16910},{"date":"1403\/02\/08 12:34","price":16910},{"date":"1403\/02\/08 13:09","price":16910},{"date":"1403\/02\/08 13:31","price":16910},{"date":"1403\/02\/08 14:08","price":16910},{"date":"1403\/02\/08 15:02","price":16910},{"date":"1403\/02\/08 16:02","price":16910},{"date":"1403\/02\/08 17:37","price":16910},{"date":"1403\/02\/08 19:07","price":16910},{"date":"1403\/02\/09 11:35","price":16500},{"date":"1403\/02\/09 12:02","price":16500},{"date":"1403\/02\/09 12:35","price":16500},{"date":"1403\/02\/09 12:35","price":16500},{"date":"1403\/02\/09 12:37","price":16500},{"date":"1403\/02\/09 13:08","price":16500},{"date":"1403\/02\/09 14:14","price":16500},{"date":"1403\/02\/09 14:36","price":16500},{"date":"1403\/02\/09 15:40","price":16500},{"date":"1403\/02\/09 16:06","price":16500},{"date":"1403\/02\/09 18:00","price":16500},{"date":"1403\/02\/09 19:39","price":16500},{"date":"1403\/02\/10 11:49","price":16360},{"date":"1403\/02\/10 12:06","price":16360},{"date":"1403\/02\/10 13:12","price":16360},{"date":"1403\/02\/10 13:36","price":16360},{"date":"1403\/02\/10 14:09","price":16360},{"date":"1403\/02\/10 14:41","price":16360},{"date":"1403\/02\/10 14:42","price":16360},{"date":"1403\/02\/10 15:02","price":16360},{"date":"1403\/02\/10 16:12","price":16360},{"date":"1403\/02\/10 17:45","price":16760},{"date":"1403\/02\/10 19:09","price":16760},{"date":"1403\/02\/11 10:30","price":16760},{"date":"1403\/02\/11 11:32","price":16940},{"date":"1403\/02\/11 12:09","price":16940},{"date":"1403\/02\/11 12:30","price":16940},{"date":"1403\/02\/11 13:17","price":16940},{"date":"1403\/02\/11 13:34","price":16940},{"date":"1403\/02\/11 14:05","price":16940},{"date":"1403\/02\/11 15:03","price":16940},{"date":"1403\/02\/11 16:03","price":17080},{"date":"1403\/02\/11 19:17","price":17080},{"date":"1403\/02\/12 11:29","price":16940},{"date":"1403\/02\/12 13:03","price":16940},{"date":"1403\/02\/12 13:41","price":16940},{"date":"1403\/02\/12 14:14","price":16940},{"date":"1403\/02\/12 15:08","price":16940},{"date":"1403\/02\/12 15:35","price":16940},{"date":"1403\/02\/12 16:14","price":16940},{"date":"1403\/02\/12 16:37","price":16940},{"date":"1403\/02\/12 17:43","price":16940},{"date":"1403\/02\/12 19:11","price":16940},{"date":"1403\/02\/13 11:30","price":16880},{"date":"1403\/02\/13 12:08","price":16880},{"date":"1403\/02\/13 12:40","price":16880},{"date":"1403\/02\/13 13:07","price":16880},{"date":"1403\/02\/13 13:35","price":16880},{"date":"1403\/02\/13 14:16","price":16880},{"date":"1403\/02\/13 15:04","price":16920},{"date":"1403\/02\/13 15:33","price":16920},{"date":"1403\/02\/13 16:01","price":16920},{"date":"1403\/02\/13 17:32","price":16920},{"date":"1403\/02\/13 19:00","price":16920},{"date":"1403\/02\/16 11:32","price":16700},{"date":"1403\/02\/16 12:03","price":16700},{"date":"1403\/02\/16 12:32","price":16700},{"date":"1403\/02\/16 12:32","price":16700},{"date":"1403\/02\/16 12:41","price":16700},{"date":"1403\/02\/16 13:04","price":16700},{"date":"1403\/02\/16 14:03","price":16700},{"date":"1403\/02\/16 14:33","price":16700},{"date":"1403\/02\/16 15:03","price":16700},{"date":"1403\/02\/16 16:06","price":16700},{"date":"1403\/02\/16 19:17","price":16600},{"date":"1403\/02\/17 11:36","price":16670},{"date":"1403\/02\/17 12:06","price":16670},{"date":"1403\/02\/17 12:33","price":16670},{"date":"1403\/02\/17 13:13","price":16670},{"date":"1403\/02\/17 13:32","price":16670},{"date":"1403\/02\/17 15:20","price":16670},{"date":"1403\/02\/17 15:57","price":16720},{"date":"1403\/02\/18 11:46","price":16700},{"date":"1403\/02\/18 12:07","price":16700},{"date":"1403\/02\/18 12:41","price":16700},{"date":"1403\/02\/18 12:41","price":16700},{"date":"1403\/02\/18 13:13","price":16700},{"date":"1403\/02\/18 14:00","price":16700},{"date":"1403\/02\/18 15:08","price":16700},{"date":"1403\/02\/18 16:41","price":16700},{"date":"1403\/02\/18 17:34","price":16700},{"date":"1403\/02\/18 19:05","price":16650},{"date":"1403\/02\/19 11:38","price":16650},{"date":"1403\/02\/19 12:03","price":16650},{"date":"1403\/02\/19 12:34","price":16650},{"date":"1403\/02\/19 13:05","price":16650},{"date":"1403\/02\/19 13:31","price":16650},{"date":"1403\/02\/19 14:04","price":16650},{"date":"1403\/02\/19 14:04","price":16650},{"date":"1403\/02\/19 14:31","price":16650},{"date":"1403\/02\/19 15:08","price":16650},{"date":"1403\/02\/19 16:30","price":16650},{"date":"1403\/02\/19 17:35","price":16650},{"date":"1403\/02\/19 19:04","price":16650},{"date":"1403\/02\/20 11:33","price":16620},{"date":"1403\/02\/20 12:09","price":16620},{"date":"1403\/02\/20 12:30","price":16620},{"date":"1403\/02\/20 13:13","price":16620},{"date":"1403\/02\/20 14:05","price":16620},{"date":"1403\/02\/20 14:33","price":16620},{"date":"1403\/02\/20 15:03","price":16620},{"date":"1403\/02\/20 15:36","price":16620},{"date":"1403\/02\/20 16:04","price":16640},{"date":"1403\/02\/20 17:38","price":16640},{"date":"1403\/02\/20 19:03","price":16640},{"date":"1403\/02\/22 11:32","price":16520},{"date":"1403\/02\/22 12:03","price":16520},{"date":"1403\/02\/22 12:41","price":16520},{"date":"1403\/02\/22 13:04","price":16520},{"date":"1403\/02\/22 13:36","price":16520},{"date":"1403\/02\/22 14:02","price":16520},{"date":"1403\/02\/22 14:31","price":16520},{"date":"1403\/02\/22 15:02","price":16520},{"date":"1403\/02\/22 16:07","price":16520},{"date":"1403\/02\/22 17:34","price":16520},{"date":"1403\/02\/22 19:00","price":16410},{"date":"1403\/02\/23 11:33","price":16340},{"date":"1403\/02\/23 12:34","price":16340},{"date":"1403\/02\/23 13:02","price":16340},{"date":"1403\/02\/23 13:32","price":16340},{"date":"1403\/02\/23 14:04","price":16340},{"date":"1403\/02\/23 15:06","price":16340},{"date":"1403\/02\/23 16:17","price":16340},{"date":"1403\/02\/23 19:03","price":16300},{"date":"1403\/02\/24 11:42","price":16240},{"date":"1403\/02\/24 12:34","price":16240},{"date":"1403\/02\/24 12:33","price":16240},{"date":"1403\/02\/24 13:07","price":16240},{"date":"1403\/02\/24 13:37","price":16240},{"date":"1403\/02\/24 15:19","price":16240},{"date":"1403\/02\/24 16:04","price":16240},{"date":"1403\/02\/24 17:41","price":16240},{"date":"1403\/02\/24 19:07","price":16150},{"date":"1403\/02\/25 11:31","price":16120},{"date":"1403\/02\/25 12:08","price":16120},{"date":"1403\/02\/25 12:44","price":16120},{"date":"1403\/02\/25 13:04","price":16120},{"date":"1403\/02\/25 13:31","price":16120},{"date":"1403\/02\/25 14:06","price":16120},{"date":"1403\/02\/25 15:14","price":16120},{"date":"1403\/02\/25 15:36","price":16120},{"date":"1403\/02\/25 16:11","price":16120},{"date":"1403\/02\/25 17:42","price":16120},{"date":"1403\/02\/25 19:07","price":16200},{"date":"1403\/02\/26 11:40","price":16200},{"date":"1403\/02\/26 12:32","price":16200},{"date":"1403\/02\/26 13:02","price":16200},{"date":"1403\/02\/26 13:59","price":16200},{"date":"1403\/02\/26 14:38","price":16200},{"date":"1403\/02\/26 15:01","price":16200},{"date":"1403\/02\/26 15:37","price":16200},{"date":"1403\/02\/26 16:10","price":16200},{"date":"1403\/02\/26 19:04","price":16200},{"date":"1403\/02\/27 11:39","price":16050},{"date":"1403\/02\/27 12:01","price":16050},{"date":"1403\/02\/27 12:34","price":16050},{"date":"1403\/02\/27 12:35","price":16050},{"date":"1403\/02\/27 13:32","price":16050},{"date":"1403\/02\/27 14:05","price":16050},{"date":"1403\/02\/27 14:35","price":16050},{"date":"1403\/02\/27 15:07","price":16050},{"date":"1403\/02\/27 15:36","price":16050},{"date":"1403\/02\/27 17:40","price":16050},{"date":"1403\/02\/27 19:02","price":16050},{"date":"1403\/02\/29 11:30","price":15950},{"date":"1403\/02\/29 12:03","price":15950},{"date":"1403\/02\/29 12:31","price":15950},{"date":"1403\/02\/29 12:31","price":15950},{"date":"1403\/02\/29 13:03","price":15950},{"date":"1403\/02\/29 13:32","price":15950},{"date":"1403\/02\/29 14:02","price":15950},{"date":"1403\/02\/29 14:32","price":15950},{"date":"1403\/02\/29 15:01","price":15800},{"date":"1403\/02\/29 15:33","price":15800},{"date":"1403\/02\/29 16:04","price":15800},{"date":"1403\/02\/29 17:42","price":15800},{"date":"1403\/02\/29 19:02","price":15760},{"date":"1403\/02\/30 11:36","price":15690},{"date":"1403\/02\/30 12:32","price":15690},{"date":"1403\/02\/30 13:02","price":15690},{"date":"1403\/02\/30 13:33","price":15690},{"date":"1403\/02\/30 13:36","price":15690},{"date":"1403\/02\/30 14:07","price":15690},{"date":"1403\/02\/30 14:08","price":15690},{"date":"1403\/02\/30 14:34","price":15690},{"date":"1403\/02\/30 15:07","price":15690},{"date":"1403\/02\/30 16:26","price":15690},{"date":"1403\/02\/31 10:09","price":15690},{"date":"1403\/02\/31 11:01","price":15690},{"date":"1403\/02\/31 11:42","price":15690},{"date":"1403\/02\/31 12:44","price":15690},{"date":"1403\/02\/31 12:44","price":15690},{"date":"1403\/02\/31 15:12","price":15690},{"date":"1403\/02\/31 16:52","price":15690},{"date":"1403\/02\/31 17:39","price":15690},{"date":"1403\/02\/31 18:15","price":15690},{"date":"1403\/02\/31 18:36","price":15690},{"date":"1403\/02\/31 19:00","price":15690},{"date":"1403\/03\/01 11:39","price":15800},{"date":"1403\/03\/01 12:02","price":15800},{"date":"1403\/03\/01 12:32","price":15800},{"date":"1403\/03\/01 13:07","price":15800},{"date":"1403\/03\/01 13:31","price":15800},{"date":"1403\/03\/01 14:00","price":15800},{"date":"1403\/03\/01 14:38","price":15800},{"date":"1403\/03\/01 14:38","price":15800},{"date":"1403\/03\/01 15:04","price":15800},{"date":"1403\/03\/01 15:20","price":15800},{"date":"1403\/03\/01 16:05","price":15800},{"date":"1403\/03\/01 16:39","price":15800},{"date":"1403\/03\/01 19:09","price":15800},{"date":"1403\/03\/02 11:03","price":15800},{"date":"1403\/03\/02 11:41","price":15800},{"date":"1403\/03\/02 12:07","price":15800},{"date":"1403\/03\/02 12:07","price":15800},{"date":"1403\/03\/02 12:07","price":15800},{"date":"1403\/03\/02 15:10","price":15800},{"date":"1403\/03\/02 16:33","price":15800},{"date":"1403\/03\/02 17:25","price":15800},{"date":"1403\/03\/02 18:07","price":15800},{"date":"1403\/03\/02 18:55","price":15800},{"date":"1403\/03\/02 18:55","price":15800},{"date":"1403\/03\/03 11:31","price":15870},{"date":"1403\/03\/03 12:32","price":15870},{"date":"1403\/03\/03 13:02","price":15870},{"date":"1403\/03\/03 13:37","price":15870},{"date":"1403\/03\/03 14:23","price":15870},{"date":"1403\/03\/03 14:33","price":15870},{"date":"1403\/03\/03 15:06","price":15870},{"date":"1403\/03\/03 16:04","price":15870},{"date":"1403\/03\/03 19:03","price":15870},{"date":"1403\/03\/05 11:29","price":15800},{"date":"1403\/03\/05 12:24","price":15800},{"date":"1403\/03\/05 12:31","price":15800},{"date":"1403\/03\/05 13:06","price":15800},{"date":"1403\/03\/05 13:40","price":15800},{"date":"1403\/03\/05 14:00","price":15800},{"date":"1403\/03\/05 14:37","price":15800},{"date":"1403\/03\/05 15:04","price":15800},{"date":"1403\/03\/05 16:05","price":15800},{"date":"1403\/03\/05 19:03","price":15800},{"date":"1403\/03\/06 11:38","price":15680},{"date":"1403\/03\/06 12:01","price":15680},{"date":"1403\/03\/06 12:40","price":15680},{"date":"1403\/03\/06 13:01","price":15680},{"date":"1403\/03\/06 13:36","price":15680},{"date":"1403\/03\/06 14:00","price":15680},{"date":"1403\/03\/06 14:33","price":15680},{"date":"1403\/03\/06 15:03","price":15680},{"date":"1403\/03\/06 16:18","price":15680},{"date":"1403\/03\/06 17:31","price":15680},{"date":"1403\/03\/06 18:57","price":15740},{"date":"1403\/03\/07 11:35","price":15780},{"date":"1403\/03\/07 12:32","price":15780},{"date":"1403\/03\/07 13:03","price":15780},{"date":"1403\/03\/07 13:32","price":15780},{"date":"1403\/03\/07 14:13","price":15780},{"date":"1403\/03\/07 14:39","price":15780},{"date":"1403\/03\/07 15:07","price":15780},{"date":"1403\/03\/07 15:32","price":15780},{"date":"1403\/03\/07 16:08","price":15780},{"date":"1403\/03\/07 17:36","price":15780},{"date":"1403\/03\/07 19:03","price":15980},{"date":"1403\/03\/08 11:32","price":16050},{"date":"1403\/03\/08 12:02","price":16050},{"date":"1403\/03\/08 12:35","price":16050},{"date":"1403\/03\/08 12:58","price":16050},{"date":"1403\/03\/08 13:32","price":16050},{"date":"1403\/03\/08 12:58","price":16050},{"date":"1403\/03\/08 14:10","price":16050},{"date":"1403\/03\/08 15:05","price":16050},{"date":"1403\/03\/08 16:21","price":16050},{"date":"1403\/03\/08 17:36","price":16050},{"date":"1403\/03\/08 19:02","price":16050},{"date":"1403\/03\/09 11:32","price":16150},{"date":"1403\/03\/09 12:03","price":16150},{"date":"1403\/03\/09 12:07","price":16150},{"date":"1403\/03\/09 12:31","price":16150},{"date":"1403\/03\/09 13:11","price":16150},{"date":"1403\/03\/09 13:34","price":16150},{"date":"1403\/03\/09 14:11","price":16150},{"date":"1403\/03\/09 15:10","price":16150},{"date":"1403\/03\/09 16:08","price":16150},{"date":"1403\/03\/09 17:10","price":16150},{"date":"1403\/03\/09 17:40","price":16150},{"date":"1403\/03\/09 18:05","price":16150},{"date":"1403\/03\/09 19:19","price":16020},{"date":"1403\/03\/10 11:53","price":16050},{"date":"1403\/03\/10 13:13","price":16050},{"date":"1403\/03\/10 15:05","price":16050},{"date":"1403\/03\/10 16:03","price":16050},{"date":"1403\/03\/10 19:01","price":16050},{"date":"1403\/03\/10 19:02","price":16050},{"date":"1403\/03\/12 11:27","price":16050},{"date":"1403\/03\/12 11:59","price":16050},{"date":"1403\/03\/12 12:29","price":16050},{"date":"1403\/03\/12 13:00","price":16050},{"date":"1403\/03\/12 13:32","price":16050},{"date":"1403\/03\/12 14:07","price":16050},{"date":"1403\/03\/12 15:06","price":16050},{"date":"1403\/03\/12 15:34","price":16050},{"date":"1403\/03\/12 16:18","price":16050},{"date":"1403\/03\/12 17:36","price":16050},{"date":"1403\/03\/13 11:42","price":16030},{"date":"1403\/03\/13 11:39","price":16030},{"date":"1403\/03\/13 12:03","price":16030},{"date":"1403\/03\/13 14:09","price":16030},{"date":"1403\/03\/13 14:36","price":16030},{"date":"1403\/03\/13 16:25","price":16030},{"date":"1403\/03\/13 19:11","price":16170},{"date":"1403\/03\/16 11:48","price":16150},{"date":"1403\/03\/16 13:32","price":16150},{"date":"1403\/03\/16 15:35","price":16150},{"date":"1403\/03\/16 16:21","price":16150},{"date":"1403\/03\/16 19:52","price":16150},{"date":"1403\/03\/17 11:32","price":16150},{"date":"1403\/03\/17 12:02","price":16150},{"date":"1403\/03\/17 12:32","price":16150},{"date":"1403\/03\/17 13:10","price":16150},{"date":"1403\/03\/17 13:32","price":16150},{"date":"1403\/03\/17 14:11","price":16150},{"date":"1403\/03\/17 14:30","price":16150},{"date":"1403\/03\/17 15:08","price":16150},{"date":"1403\/03\/17 15:35","price":16150},{"date":"1403\/03\/17 17:43","price":16150},{"date":"1403\/03\/17 19:08","price":16140},{"date":"1403\/03\/19 11:40","price":16240},{"date":"1403\/03\/19 12:07","price":16240},{"date":"1403\/03\/19 13:11","price":16240},{"date":"1403\/03\/19 14:11","price":16240},{"date":"1403\/03\/19 14:32","price":16240},{"date":"1403\/03\/19 15:03","price":16240},{"date":"1403\/03\/19 16:11","price":16240},{"date":"1403\/03\/19 17:30","price":16220},{"date":"1403\/03\/19 19:03","price":16220},{"date":"1403\/03\/20 11:33","price":16280},{"date":"1403\/03\/20 12:08","price":16280},{"date":"1403\/03\/20 12:37","price":16280},{"date":"1403\/03\/20 13:04","price":16280},{"date":"1403\/03\/20 13:30","price":16280},{"date":"1403\/03\/20 14:37","price":16280},{"date":"1403\/03\/20 15:16","price":16280},{"date":"1403\/03\/20 16:04","price":16280},{"date":"1403\/03\/20 17:50","price":16280},{"date":"1403\/03\/20 19:00","price":16160},{"date":"1403\/03\/21 11:36","price":16110},{"date":"1403\/03\/21 12:30","price":16110},{"date":"1403\/03\/21 13:12","price":16110},{"date":"1403\/03\/21 13:30","price":16110},{"date":"1403\/03\/21 15:04","price":16110},{"date":"1403\/03\/21 16:26","price":16110},{"date":"1403\/03\/21 17:31","price":16110},{"date":"1403\/03\/21 19:10","price":16080},{"date":"1403\/03\/22 11:34","price":16140},{"date":"1403\/03\/22 12:01","price":16140},{"date":"1403\/03\/22 12:41","price":16140},{"date":"1403\/03\/22 13:34","price":16140},{"date":"1403\/03\/22 14:03","price":16140},{"date":"1403\/03\/22 15:07","price":16140},{"date":"1403\/03\/22 16:00","price":16140},{"date":"1403\/03\/22 19:28","price":16110},{"date":"1403\/03\/22 19:29","price":16110},{"date":"1403\/03\/23 11:46","price":16100},{"date":"1403\/03\/23 12:11","price":16100},{"date":"1403\/03\/23 13:03","price":16100},{"date":"1403\/03\/23 13:31","price":16100},{"date":"1403\/03\/23 14:12","price":16100},{"date":"1403\/03\/23 15:06","price":16100},{"date":"1403\/03\/23 15:35","price":16100},{"date":"1403\/03\/23 19:13","price":16040},{"date":"1403\/03\/24 11:31","price":16030},{"date":"1403\/03\/24 12:05","price":16030},{"date":"1403\/03\/24 12:33","price":16030},{"date":"1403\/03\/24 13:09","price":16030},{"date":"1403\/03\/24 13:35","price":16030},{"date":"1403\/03\/24 14:07","price":16030},{"date":"1403\/03\/24 14:35","price":16030},{"date":"1403\/03\/24 15:02","price":16030},{"date":"1403\/03\/24 15:33","price":16030},{"date":"1403\/03\/24 16:05","price":16030},{"date":"1403\/03\/26 11:54","price":16060},{"date":"1403\/03\/26 13:10","price":16060},{"date":"1403\/03\/26 13:42","price":16060},{"date":"1403\/03\/26 14:11","price":16060},{"date":"1403\/03\/26 14:36","price":16060},{"date":"1403\/03\/26 16:26","price":16060},{"date":"1403\/03\/26 17:33","price":16060},{"date":"1403\/03\/26 19:08","price":16060},{"date":"1403\/03\/27 11:36","price":16060},{"date":"1403\/03\/27 12:10","price":16060},{"date":"1403\/03\/27 12:10","price":16060},{"date":"1403\/03\/27 13:11","price":16060},{"date":"1403\/03\/27 14:13","price":16060},{"date":"1403\/03\/27 14:33","price":16060},{"date":"1403\/03\/27 15:05","price":16060},{"date":"1403\/03\/27 15:38","price":16060},{"date":"1403\/03\/27 17:45","price":16060},{"date":"1403\/03\/27 19:11","price":16060},{"date":"1403\/03\/29 11:36","price":16080},{"date":"1403\/03\/29 12:05","price":16080},{"date":"1403\/03\/29 12:31","price":16080},{"date":"1403\/03\/29 13:10","price":16080},{"date":"1403\/03\/29 13:37","price":16080},{"date":"1403\/03\/29 14:04","price":16080},{"date":"1403\/03\/29 17:30","price":16085},{"date":"1403\/03\/29 19:05","price":16085},{"date":"1403\/03\/30 11:41","price":16090},{"date":"1403\/03\/30 12:17","price":16090},{"date":"1403\/03\/30 12:31","price":16090},{"date":"1403\/03\/30 14:11","price":16090},{"date":"1403\/03\/30 14:39","price":16090},{"date":"1403\/03\/30 15:08","price":16090},{"date":"1403\/03\/30 17:39","price":16090},{"date":"1403\/03\/30 19:06","price":16090},{"date":"1403\/03\/31 12:06","price":16080},{"date":"1403\/03\/31 13:09","price":16080},{"date":"1403\/03\/31 13:36","price":16080},{"date":"1403\/03\/31 14:06","price":16080},{"date":"1403\/03\/31 14:35","price":16080},{"date":"1403\/03\/31 16:08","price":16080},{"date":"1403\/03\/31 17:33","price":16080},{"date":"1403\/03\/31 19:03","price":16080},{"date":"1403\/04\/02 11:35","price":16200},{"date":"1403\/04\/02 12:31","price":16200},{"date":"1403\/04\/02 13:13","price":16200},{"date":"1403\/04\/02 13:35","price":16200},{"date":"1403\/04\/02 14:13","price":16200},{"date":"1403\/04\/02 14:13","price":16200},{"date":"1403\/04\/02 15:17","price":16200},{"date":"1403\/04\/02 17:43","price":16150},{"date":"1403\/04\/03 11:36","price":16190},{"date":"1403\/04\/03 12:12","price":16190},{"date":"1403\/04\/03 12:35","price":16190},{"date":"1403\/04\/03 13:02","price":16190},{"date":"1403\/04\/03 14:07","price":16300},{"date":"1403\/04\/03 14:32","price":16300},{"date":"1403\/04\/03 15:00","price":16300},{"date":"1403\/04\/03 16:43","price":16300},{"date":"1403\/04\/03 18:56","price":16310},{"date":"1403\/04\/04 11:39","price":16550},{"date":"1403\/04\/04 12:03","price":16550},{"date":"1403\/04\/04 13:09","price":16550},{"date":"1403\/04\/04 14:13","price":16550},{"date":"1403\/04\/04 15:05","price":16550},{"date":"1403\/04\/04 16:02","price":16550},{"date":"1403\/04\/04 19:13","price":16550},{"date":"1403\/04\/04 19:13","price":16550},{"date":"1403\/04\/06 11:53","price":16520},{"date":"1403\/04\/06 11:54","price":16520},{"date":"1403\/04\/06 14:11","price":16520},{"date":"1403\/04\/06 17:40","price":16520},{"date":"1403\/04\/06 19:34","price":16520},{"date":"1403\/04\/07 12:13","price":16640},{"date":"1403\/04\/07 13:02","price":16730},{"date":"1403\/04\/07 14:04","price":16730},{"date":"1403\/04\/07 14:05","price":16730},{"date":"1403\/04\/09 11:52","price":16650},{"date":"1403\/04\/09 13:37","price":16650},{"date":"1403\/04\/09 17:42","price":16650},{"date":"1403\/04\/09 19:05","price":16700},{"date":"1403\/04\/10 11:39","price":16900},{"date":"1403\/04\/10 12:06","price":16900},{"date":"1403\/04\/10 12:30","price":16900},{"date":"1403\/04\/10 13:08","price":16900},{"date":"1403\/04\/10 14:03","price":16900},{"date":"1403\/04\/10 14:30","price":16900},{"date":"1403\/04\/10 15:04","price":16900},{"date":"1403\/04\/10 16:32","price":16960},{"date":"1403\/04\/10 19:09","price":16960},{"date":"1403\/04\/11 11:58","price":16890},{"date":"1403\/04\/11 17:37","price":16890},{"date":"1403\/04\/11 19:19","price":16860},{"date":"1403\/04\/12 11:33","price":16880},{"date":"1403\/04\/12 12:02","price":16880},{"date":"1403\/04\/12 12:02","price":16880},{"date":"1403\/04\/12 13:09","price":16880},{"date":"1403\/04\/12 13:37","price":16880},{"date":"1403\/04\/12 14:09","price":16880},{"date":"1403\/04\/12 15:13","price":16880},{"date":"1403\/04\/12 16:05","price":16880},{"date":"1403\/04\/12 19:08","price":16910},{"date":"1403\/04\/13 11:36","price":44600},{"date":"1403\/04\/13 12:05","price":44600},{"date":"1403\/04\/13 13:04","price":44600},{"date":"1403\/04\/13 13:36","price":44600},{"date":"1403\/04\/13 14:10","price":44600},{"date":"1403\/04\/13 15:19","price":44600},{"date":"1403\/04\/13 16:10","price":44600},{"date":"1403\/04\/13 19:26","price":44600},{"date":"1403\/04\/14 11:44","price":16620},{"date":"1403\/04\/14 13:04","price":16620},{"date":"1403\/04\/14 14:09","price":16620},{"date":"1403\/04\/16 11:35","price":16120},{"date":"1403\/04\/16 12:43","price":16120},{"date":"1403\/04\/16 13:06","price":16120},{"date":"1403\/04\/16 13:35","price":16120},{"date":"1403\/04\/16 14:09","price":16120},{"date":"1403\/04\/16 14:36","price":16120},{"date":"1403\/04\/17 11:33","price":16260},{"date":"1403\/04\/17 12:31","price":16260},{"date":"1403\/04\/17 13:34","price":16260},{"date":"1403\/04\/17 14:01","price":16320},{"date":"1403\/04\/17 14:38","price":16320},{"date":"1403\/04\/17 15:09","price":16320},{"date":"1403\/04\/17 16:11","price":16320},{"date":"1403\/04\/17 19:01","price":16320},{"date":"1403\/04\/18 11:31","price":16220},{"date":"1403\/04\/18 12:09","price":16220},{"date":"1403\/04\/18 13:06","price":16220},{"date":"1403\/04\/18 13:06","price":16220},{"date":"1403\/04\/18 18:59","price":16220},{"date":"1403\/04\/19 11:32","price":16230},{"date":"1403\/04\/19 12:02","price":16230},{"date":"1403\/04\/19 13:15","price":16230},{"date":"1403\/04\/19 14:12","price":16230},{"date":"1403\/04\/19 15:05","price":16230},{"date":"1403\/04\/19 19:07","price":16110},{"date":"1403\/04\/20 11:47","price":16050},{"date":"1403\/04\/20 12:00","price":16050},{"date":"1403\/04\/20 13:03","price":16050},{"date":"1403\/04\/20 14:00","price":16100},{"date":"1403\/04\/20 15:06","price":16100},{"date":"1403\/04\/20 19:04","price":16100},{"date":"1403\/04\/21 12:05","price":16100},{"date":"1403\/04\/21 19:01","price":15900},{"date":"1403\/04\/23 11:33","price":15800},{"date":"1403\/04\/23 12:06","price":15800},{"date":"1403\/04\/23 13:12","price":15800},{"date":"1403\/04\/23 13:30","price":15800},{"date":"1403\/04\/23 14:04","price":15780},{"date":"1403\/04\/23 15:00","price":15780},{"date":"1403\/04\/24 11:35","price":15920},{"date":"1403\/04\/24 13:14","price":15920},{"date":"1403\/04\/24 14:12","price":15920},{"date":"1403\/04\/24 15:00","price":15920},{"date":"1403\/04\/24 16:08","price":15920},{"date":"1403\/04\/24 17:31","price":15920},{"date":"1403\/04\/24 19:00","price":15920},{"date":"1403\/04\/27 11:30","price":15820},{"date":"1403\/04\/27 13:07","price":15820},{"date":"1403\/04\/27 14:05","price":15820},{"date":"1403\/04\/27 15:17","price":15820},{"date":"1403\/04\/27 16:18","price":15740},{"date":"1403\/04\/28 11:33","price":15710},{"date":"1403\/04\/28 12:03","price":15710},{"date":"1403\/04\/28 15:30","price":15710},{"date":"1403\/04\/30 11:03","price":15710},{"date":"1403\/04\/30 11:33","price":15690},{"date":"1403\/04\/30 13:10","price":15690},{"date":"1403\/04\/30 15:58","price":15690},{"date":"1403\/04\/30 19:02","price":15690},{"date":"1403\/04\/31 13:03","price":15690},{"date":"1403\/04\/31 15:07","price":15690},{"date":"1403\/04\/31 19:04","price":15690},{"date":"1403\/05\/01 11:31","price":15780},{"date":"1403\/05\/01 13:01","price":15780},{"date":"1403\/05\/01 13:38","price":15780},{"date":"1403\/05\/01 14:02","price":15780},{"date":"1403\/05\/01 17:48","price":15780},{"date":"1403\/05\/01 19:01","price":15740},{"date":"1403\/05\/02 11:28","price":15810},{"date":"1403\/05\/02 12:03","price":15810},{"date":"1403\/05\/02 13:04","price":15810},{"date":"1403\/05\/02 13:04","price":15810},{"date":"1403\/05\/02 13:53","price":15810},{"date":"1403\/05\/02 13:53","price":15880},{"date":"1403\/05\/02 16:34","price":15880},{"date":"1403\/05\/02 19:01","price":11977},{"date":"1403\/05\/03 11:32","price":15800},{"date":"1403\/05\/03 13:03","price":15800},{"date":"1403\/05\/03 15:03","price":15800},{"date":"1403\/05\/03 19:39","price":15750},{"date":"1403\/05\/04 11:38","price":15840},{"date":"1403\/05\/04 12:35","price":15840},{"date":"1403\/05\/04 14:08","price":15840},{"date":"1403\/05\/04 17:32","price":15840},{"date":"1403\/05\/06 11:30","price":15940},{"date":"1403\/05\/06 12:11","price":15940},{"date":"1403\/05\/06 14:01","price":15960},{"date":"1403\/05\/06 15:04","price":15960},{"date":"1403\/05\/06 15:59","price":15960},{"date":"1403\/05\/06 17:34","price":15960},{"date":"1403\/05\/06 19:00","price":15960},{"date":"1403\/05\/08 11:36","price":16010},{"date":"1403\/05\/08 13:08","price":16010},{"date":"1403\/05\/08 14:10","price":16010},{"date":"1403\/05\/08 15:05","price":16010},{"date":"1403\/05\/08 19:06","price":16140},{"date":"1403\/05\/09 11:29","price":16140},{"date":"1403\/05\/09 12:03","price":16140},{"date":"1403\/05\/09 13:00","price":16200},{"date":"1403\/05\/09 14:03","price":16200},{"date":"1403\/05\/09 15:06","price":16200},{"date":"1403\/05\/09 17:45","price":16200},{"date":"1403\/05\/09 19:01","price":16190},{"date":"1403\/05\/10 11:35","price":16550},{"date":"1403\/05\/10 13:02","price":16550},{"date":"1403\/05\/10 15:08","price":16550},{"date":"1403\/05\/10 18:59","price":16400},{"date":"1403\/05\/11 11:29","price":12050},{"date":"1403\/05\/11 13:58","price":12050},{"date":"1403\/05\/11 19:00","price":16500},{"date":"1403\/05\/13 11:28","price":12077},{"date":"1403\/05\/13 11:33","price":16700},{"date":"1403\/05\/13 13:04","price":16700},{"date":"1403\/05\/13 14:11","price":16700},{"date":"1403\/05\/13 15:01","price":16700},{"date":"1403\/05\/13 16:07","price":16700},{"date":"1403\/05\/13 18:58","price":16760},{"date":"1403\/05\/14 11:30","price":16690},{"date":"1403\/05\/14 13:02","price":16640},{"date":"1403\/05\/14 15:04","price":16630},{"date":"1403\/05\/14 17:40","price":16630},{"date":"1403\/05\/14 19:04","price":16630},{"date":"1403\/05\/15 11:29","price":16460},{"date":"1403\/05\/15 11:29","price":16460},{"date":"1403\/05\/15 14:01","price":16400},{"date":"1403\/05\/15 15:12","price":16400},{"date":"1403\/05\/15 16:40","price":16500},{"date":"1403\/05\/15 16:40","price":16500},{"date":"1403\/05\/15 18:55","price":16500},{"date":"1403\/05\/16 11:26","price":16500},{"date":"1403\/05\/16 12:55","price":16510},{"date":"1403\/05\/16 14:01","price":16510},{"date":"1403\/05\/16 14:01","price":16510},{"date":"1403\/05\/16 16:01","price":16530},{"date":"1403\/05\/16 18:55","price":16530},{"date":"1403\/05\/20 11:26","price":16450},{"date":"1403\/05\/20 12:55","price":16390},{"date":"1403\/05\/20 14:08","price":16390},{"date":"1403\/05\/20 14:57","price":16320},{"date":"1403\/05\/20 14:57","price":16320},{"date":"1403\/05\/20 15:58","price":16320},{"date":"1403\/05\/20 17:36","price":16320},{"date":"1403\/05\/20 19:10","price":16320},{"date":"1403\/05\/21 11:26","price":16280},{"date":"1403\/05\/21 11:26","price":1780},{"date":"1403\/05\/21 11:26","price":16280},{"date":"1403\/05\/21 12:58","price":16280},{"date":"1403\/05\/21 13:55","price":16220},{"date":"1403\/05\/21 15:05","price":16240},{"date":"1403\/05\/21 17:37","price":16240},{"date":"1403\/05\/21 18:57","price":16260},{"date":"1403\/05\/22 11:28","price":16280},{"date":"1403\/05\/22 12:58","price":16310},{"date":"1403\/05\/22 14:00","price":16310},{"date":"1403\/05\/22 14:00","price":16310},{"date":"1403\/05\/22 16:11","price":16360},{"date":"1403\/05\/22 16:11","price":16360},{"date":"1403\/05\/22 18:53","price":16360},{"date":"1403\/05\/23 11:29","price":16360},{"date":"1403\/05\/23 12:57","price":16320},{"date":"1403\/05\/23 14:01","price":16320},{"date":"1403\/05\/23 15:07","price":16320},{"date":"1403\/05\/23 16:37","price":16320},{"date":"1403\/05\/23 18:58","price":16270},{"date":"1403\/05\/24 11:39","price":16240},{"date":"1403\/05\/24 12:59","price":16240},{"date":"1403\/05\/24 12:59","price":16240},{"date":"1403\/05\/24 12:59","price":16240},{"date":"1403\/05\/24 15:59","price":16120},{"date":"1403\/05\/24 17:30","price":16120},{"date":"1403\/05\/24 18:58","price":16120},{"date":"1403\/05\/25 11:27","price":16030},{"date":"1403\/05\/25 12:57","price":16070},{"date":"1403\/05\/25 13:58","price":16070},{"date":"1403\/05\/25 17:27","price":16070},{"date":"1403\/05\/25 19:00","price":16070},{"date":"1403\/05\/25 19:07","price":16070},{"date":"1403\/05\/27 11:27","price":15980},{"date":"1403\/05\/27 13:00","price":15980},{"date":"1403\/05\/27 14:04","price":15980},{"date":"1403\/05\/27 15:11","price":15980},{"date":"1403\/05\/27 16:36","price":15980},{"date":"1403\/05\/27 18:55","price":15980},{"date":"1403\/05\/28 11:29","price":15800},{"date":"1403\/05\/28 12:53","price":15770},{"date":"1403\/05\/28 14:01","price":15770},{"date":"1403\/05\/29 11:27","price":16020},{"date":"1403\/05\/29 12:56","price":16120},{"date":"1403\/05\/29 13:58","price":16120},{"date":"1403\/05\/29 15:03","price":16100},{"date":"1403\/05\/29 19:22","price":16100},{"date":"1403\/05\/30 11:24","price":16100},{"date":"1403\/05\/30 13:55","price":16100},{"date":"1403\/05\/30 15:01","price":16100},{"date":"1403\/05\/30 18:55","price":16090},{"date":"1403\/05\/31 11:52","price":16070},{"date":"1403\/05\/31 12:59","price":16070},{"date":"1403\/05\/31 13:51","price":16070},{"date":"1403\/05\/31 17:23","price":16090},{"date":"1403\/05\/31 18:47","price":16090},{"date":"1403\/05\/31 19:02","price":16090},{"date":"1403\/06\/01 11:43","price":16130},{"date":"1403\/06\/01 19:08","price":16100},{"date":"1403\/06\/03 11:23","price":16120},{"date":"1403\/06\/03 12:54","price":16100},{"date":"1403\/06\/03 13:54","price":16070},{"date":"1403\/06\/03 14:59","price":16070},{"date":"1403\/06\/03 16:05","price":16070},{"date":"1403\/06\/03 17:32","price":16070},{"date":"1403\/06\/03 18:52","price":16060},{"date":"1403\/06\/05 11:26","price":16280},{"date":"1403\/06\/05 13:01","price":16260},{"date":"1403\/06\/05 13:01","price":16260},{"date":"1403\/06\/05 14:01","price":16260},{"date":"1403\/06\/05 18:51","price":16150},{"date":"1403\/06\/06 11:29","price":16080},{"date":"1403\/06\/06 13:00","price":16090},{"date":"1403\/06\/06 13:00","price":16090},{"date":"1403\/06\/06 15:56","price":16090},{"date":"1403\/06\/06 18:46","price":16050},{"date":"1403\/06\/07 11:31","price":16080},{"date":"1403\/06\/07 12:54","price":16190},{"date":"1403\/06\/07 13:59","price":16190},{"date":"1403\/06\/07 16:04","price":16190},{"date":"1403\/06\/07 18:51","price":16190},{"date":"1403\/06\/08 11:27","price":16270},{"date":"1403\/06\/08 12:50","price":16220},{"date":"1403\/06\/08 13:57","price":16220},{"date":"1403\/06\/08 13:57","price":16220},{"date":"1403\/06\/08 17:24","price":16220},{"date":"1403\/06\/08 18:56","price":16220},{"date":"1403\/06\/10 11:26","price":16300},{"date":"1403\/06\/10 12:55","price":16300},{"date":"1403\/06\/10 13:56","price":16250},{"date":"1403\/06\/10 14:59","price":16250},{"date":"1403\/06\/10 17:26","price":16250},{"date":"1403\/06\/10 19:02","price":16250},{"date":"1403\/06\/11 11:24","price":16210},{"date":"1403\/06\/11 12:57","price":16280},{"date":"1403\/06\/11 12:57","price":16280},{"date":"1403\/06\/11 15:01","price":16280},{"date":"1403\/06\/11 15:57","price":16280},{"date":"1403\/06\/11 19:10","price":16270},{"date":"1403\/06\/13 11:22","price":16280},{"date":"1403\/06\/13 13:57","price":16280},{"date":"1403\/06\/13 16:06","price":16280},{"date":"1403\/06\/13 17:22","price":16290},{"date":"1403\/06\/13 19:02","price":16290},{"date":"1403\/06\/15 11:29","price":16280},{"date":"1403\/06\/15 14:01","price":16280},{"date":"1403\/06\/15 19:00","price":16280},{"date":"1403\/06\/17 11:23","price":16290},{"date":"1403\/06\/17 12:58","price":16280},{"date":"1403\/06\/17 14:56","price":16270},{"date":"1403\/06\/17 18:51","price":16270},{"date":"1403\/06\/18 11:22","price":16250},{"date":"1403\/06\/18 13:11","price":16250},{"date":"1403\/06\/18 18:49","price":16240},{"date":"1403\/06\/19 11:23","price":16250},{"date":"1403\/06\/19 13:54","price":16280},{"date":"1403\/06\/19 18:48","price":16290},{"date":"1403\/06\/20 11:30","price":16300},{"date":"1403\/06\/20 13:00","price":16300},{"date":"1403\/06\/20 14:59","price":16300},{"date":"1403\/06\/20 18:49","price":16300},{"date":"1403\/06\/21 11:27","price":16340},{"date":"1403\/06\/21 12:58","price":16340},{"date":"1403\/06\/21 14:08","price":16340},{"date":"1403\/06\/21 15:00","price":16380},{"date":"1403\/06\/21 15:00","price":16380},{"date":"1403\/06\/21 18:54","price":16380},{"date":"1403\/06\/24 11:22","price":16330},{"date":"1403\/06\/24 11:53","price":16330},{"date":"1403\/06\/24 13:54","price":16330},{"date":"1403\/06\/24 15:01","price":16330},{"date":"1403\/06\/24 18:54","price":16330},{"date":"1403\/06\/25 11:23","price":16310},{"date":"1403\/06\/25 12:54","price":16250},{"date":"1403\/06\/25 13:57","price":16250},{"date":"1403\/06\/25 15:58","price":16250},{"date":"1403\/06\/25 18:51","price":16250},{"date":"1403\/06\/26 11:39","price":16180},{"date":"1403\/06\/26 19:55","price":16240},{"date":"1403\/06\/27 11:22","price":16220},{"date":"1403\/06\/27 13:52","price":16260},{"date":"1403\/06\/27 15:04","price":16260},{"date":"1403\/06\/27 18:47","price":16270},{"date":"1403\/06\/28 11:23","price":16290},{"date":"1403\/06\/28 12:00","price":16290},{"date":"1403\/06\/28 13:51","price":16260},{"date":"1403\/06\/28 18:52","price":16260},{"date":"1403\/06\/29 11:39","price":16240},{"date":"1403\/06\/29 11:39","price":16240},{"date":"1403\/07\/01 11:24","price":16280},{"date":"1403\/07\/01 11:24","price":16280},{"date":"1403\/07\/01 12:59","price":16260},{"date":"1403\/07\/01 15:59","price":16280},{"date":"1403\/07\/01 18:51","price":16280},{"date":"1403\/07\/02 11:27","price":16330},{"date":"1403\/07\/02 12:48","price":16370},{"date":"1403\/07\/02 14:00","price":16400},{"date":"1403\/07\/02 15:02","price":16400},{"date":"1403\/07\/02 18:46","price":16400},{"date":"1403\/07\/02 18:54","price":16400},{"date":"1403\/07\/03 11:24","price":16520},{"date":"1403\/07\/03 11:58","price":16600},{"date":"1403\/07\/03 13:52","price":16640},{"date":"1403\/07\/03 14:55","price":16640},{"date":"1403\/07\/03 18:48","price":16630},{"date":"1403\/07\/04 11:22","price":16500},{"date":"1403\/07\/04 12:58","price":16500},{"date":"1403\/07\/04 13:55","price":16500},{"date":"1403\/07\/04 18:50","price":16460},{"date":"1403\/07\/05 10:58","price":16460},{"date":"1403\/07\/05 11:37","price":16440},{"date":"1403\/07\/05 12:53","price":16460},{"date":"1403\/07\/05 14:01","price":16460},{"date":"1403\/07\/05 14:01","price":16460},{"date":"1403\/07\/05 15:56","price":16460},{"date":"1403\/07\/05 18:46","price":16460},{"date":"1403\/07\/07 11:23","price":16800},{"date":"1403\/07\/07 11:23","price":16800},{"date":"1403\/07\/07 13:55","price":16830},{"date":"1403\/07\/07 19:07","price":16830},{"date":"1403\/07\/08 11:25","price":16750},{"date":"1403\/07\/08 12:56","price":16600},{"date":"1403\/07\/08 13:50","price":16550},{"date":"1403\/07\/08 13:50","price":16550},{"date":"1403\/07\/08 18:44","price":16550},{"date":"1403\/07\/09 11:25","price":16600},{"date":"1403\/07\/09 13:01","price":16600},{"date":"1403\/07\/09 13:44","price":16640},{"date":"1403\/07\/09 18:48","price":16630},{"date":"1403\/07\/10 11:24","price":16730},{"date":"1403\/07\/10 11:24","price":16730},{"date":"1403\/07\/10 19:01","price":16750},{"date":"1403\/07\/11 11:19","price":16940},{"date":"1403\/07\/11 11:58","price":16940},{"date":"1403\/07\/11 12:54","price":16850},{"date":"1403\/07\/11 13:54","price":16880},{"date":"1403\/07\/11 17:10","price":17000},{"date":"1403\/07\/11 18:40","price":17040},{"date":"1403\/07\/12 11:35","price":17120},{"date":"1403\/07\/14 11:22","price":17020},{"date":"1403\/07\/14 11:22","price":17020},{"date":"1403\/07\/14 12:49","price":17020},{"date":"1403\/07\/14 13:54","price":17040},{"date":"1403\/07\/14 15:00","price":17120},{"date":"1403\/07\/14 18:45","price":17140},{"date":"1403\/07\/15 10:58","price":17180},{"date":"1403\/07\/15 12:54","price":17340},{"date":"1403\/07\/15 12:54","price":17340},{"date":"1403\/07\/15 13:54","price":17320},{"date":"1403\/07\/15 13:54","price":17320},{"date":"1403\/07\/15 14:51","price":17340},{"date":"1403\/07\/15 18:43","price":17300},{"date":"1403\/07\/15 18:43","price":17300},{"date":"1403\/07\/16 11:23","price":17280},{"date":"1403\/07\/16 11:23","price":17280},{"date":"1403\/07\/16 12:53","price":17260},{"date":"1403\/07\/16 12:53","price":17260},{"date":"1403\/07\/16 13:54","price":17260},{"date":"1403\/07\/16 18:48","price":17340},{"date":"1403\/07\/17 11:20","price":17180},{"date":"1403\/07\/17 18:45","price":17240},{"date":"1403\/07\/18 11:32","price":17260},{"date":"1403\/07\/18 13:57","price":17250},{"date":"1403\/07\/18 18:49","price":17300},{"date":"1403\/07\/19 11:22","price":17420},{"date":"1403\/07\/19 12:01","price":17450},{"date":"1403\/07\/19 12:01","price":1850},{"date":"1403\/07\/19 17:24","price":17460},{"date":"1403\/07\/19 19:01","price":17460},{"date":"1403\/07\/21 11:29","price":17350},{"date":"1403\/07\/21 12:53","price":17220},{"date":"1403\/07\/21 18:50","price":17180},{"date":"1403\/07\/22 11:27","price":17200},{"date":"1403\/07\/22 12:54","price":17220},{"date":"1403\/07\/22 14:52","price":17220},{"date":"1403\/07\/22 19:02","price":17220},{"date":"1403\/07\/23 11:22","price":17300},{"date":"1403\/07\/23 11:56","price":17360},{"date":"1403\/07\/23 12:55","price":17380},{"date":"1403\/07\/23 18:45","price":17340},{"date":"1403\/07\/24 11:23","price":17280},{"date":"1403\/07\/24 12:57","price":17280},{"date":"1403\/07\/24 18:43","price":17230},{"date":"1403\/07\/25 11:18","price":17350},{"date":"1403\/07\/25 12:51","price":17350},{"date":"1403\/07\/25 16:08","price":17350},{"date":"1403\/07\/25 16:08","price":17330},{"date":"1403\/07\/25 18:43","price":17330},{"date":"1403\/07\/26 11:42","price":17480},{"date":"1403\/07\/26 19:05","price":17460},{"date":"1403\/07\/28 11:22","price":17460},{"date":"1403\/07\/28 12:50","price":17460},{"date":"1403\/07\/28 13:57","price":17450},{"date":"1403\/07\/28 16:00","price":17500},{"date":"1403\/07\/28 18:50","price":17500},{"date":"1403\/07\/29 11:26","price":17650},{"date":"1403\/07\/29 11:59","price":17670},{"date":"1403\/07\/29 18:44","price":17600},{"date":"1403\/07\/29 18:44","price":17600},{"date":"1403\/07\/30 11:16","price":17660},{"date":"1403\/07\/30 12:55","price":17700},{"date":"1403\/07\/30 14:56","price":17720},{"date":"1403\/07\/30 18:42","price":17780},{"date":"1403\/08\/01 11:25","price":17930},{"date":"1403\/08\/01 12:51","price":17950},{"date":"1403\/08\/01 18:26","price":17950},{"date":"1403\/08\/01 18:45","price":18060},{"date":"1403\/08\/01 18:45","price":18060},{"date":"1403\/08\/02 11:20","price":18460},{"date":"1403\/08\/02 13:48","price":18500},{"date":"1403\/08\/02 18:39","price":18640},{"date":"1403\/08\/03 11:19","price":18820},{"date":"1403\/08\/03 12:54","price":18760},{"date":"1403\/08\/03 13:50","price":18740},{"date":"1403\/08\/03 17:16","price":18720},{"date":"1403\/08\/05 11:29","price":18300},{"date":"1403\/08\/05 12:56","price":18060},{"date":"1403\/08\/05 18:45","price":17940},{"date":"1403\/08\/06 11:19","price":18280},{"date":"1403\/08\/06 12:54","price":18280},{"date":"1403\/08\/06 17:20","price":18200},{"date":"1403\/08\/06 19:01","price":18200},{"date":"1403\/08\/07 11:19","price":18300},{"date":"1403\/08\/07 12:52","price":18380},{"date":"1403\/08\/07 15:56","price":18480},{"date":"1403\/08\/07 18:43","price":18500},{"date":"1403\/08\/08 11:18","price":18800},{"date":"1403\/08\/08 12:54","price":18860},{"date":"1403\/08\/08 13:51","price":18860},{"date":"1403\/08\/08 15:51","price":18840},{"date":"1403\/08\/08 18:42","price":18860},{"date":"1403\/08\/09 11:19","price":18980},{"date":"1403\/08\/09 12:54","price":19060},{"date":"1403\/08\/09 15:01","price":18900},{"date":"1403\/08\/09 18:39","price":19020},{"date":"1403\/08\/10 11:32","price":18900},{"date":"1403\/08\/10 11:32","price":18900},{"date":"1403\/08\/10 19:07","price":18720},{"date":"1403\/08\/12 11:34","price":18860},{"date":"1403\/08\/12 17:33","price":19060},{"date":"1403\/08\/13 11:39","price":19100},{"date":"1403\/08\/13 19:23","price":19040},{"date":"1403\/08\/14 11:20","price":19040},{"date":"1403\/08\/14 12:47","price":18940},{"date":"1403\/08\/14 12:47","price":18940},{"date":"1403\/08\/14 18:41","price":18880},{"date":"1403\/08\/15 11:20","price":18800},{"date":"1403\/08\/15 18:47","price":18820},{"date":"1403\/08\/16 12:58","price":19050},{"date":"1403\/08\/16 15:54","price":19040},{"date":"1403\/08\/16 18:48","price":18980},{"date":"1403\/08\/17 11:23","price":18980},{"date":"1403\/08\/17 18:48","price":18980},{"date":"1403\/08\/19 11:21","price":19060},{"date":"1403\/08\/19 13:53","price":18960},{"date":"1403\/08\/19 18:45","price":18900},{"date":"1403\/08\/20 11:23","price":18960},{"date":"1403\/08\/20 12:51","price":18920},{"date":"1403\/08\/20 13:52","price":18960},{"date":"1403\/08\/20 15:53","price":18820},{"date":"1403\/08\/20 18:41","price":18820},{"date":"1403\/08\/21 11:27","price":18580},{"date":"1403\/08\/21 12:53","price":18500},{"date":"1403\/08\/21 17:29","price":18500},{"date":"1403\/08\/21 18:44","price":18440},{"date":"1403\/08\/22 11:33","price":18480},{"date":"1403\/08\/22 13:43","price":18660},{"date":"1403\/08\/22 18:41","price":18640},{"date":"1403\/08\/23 11:22","price":18820},{"date":"1403\/08\/23 13:51","price":18680},{"date":"1403\/08\/23 18:50","price":18720},{"date":"1403\/08\/24 11:31","price":18660},{"date":"1403\/08\/24 19:04","price":18700},{"date":"1403\/08\/26 11:25","price":18740},{"date":"1403\/08\/26 14:53","price":18720},{"date":"1403\/08\/26 18:41","price":18700},{"date":"1403\/08\/27 11:22","price":18800},{"date":"1403\/08\/27 18:42","price":18800},{"date":"1403\/08\/28 11:26","price":18720},{"date":"1403\/08\/28 15:56","price":18720},{"date":"1403\/08\/28 18:47","price":18640},{"date":"1403\/08\/29 11:20","price":1980},{"date":"1403\/08\/29 12:47","price":18720},{"date":"1403\/08\/29 14:49","price":18720},{"date":"1403\/08\/29 18:53","price":18720},{"date":"1403\/08\/30 11:33","price":19000},{"date":"1403\/08\/30 18:42","price":19000},{"date":"1403\/09\/01 11:23","price":19020},{"date":"1403\/09\/01 18:45","price":19020},{"date":"1403\/09\/03 11:25","price":19260},{"date":"1403\/09\/03 18:21","price":19260},{"date":"1403\/09\/04 11:24","price":19180},{"date":"1403\/09\/04 12:48","price":19100},{"date":"1403\/09\/04 12:48","price":19100},{"date":"1403\/09\/04 15:46","price":18980},{"date":"1403\/09\/04 18:48","price":18980},{"date":"1403\/09\/05 11:23","price":18840},{"date":"1403\/09\/05 18:41","price":19020},{"date":"1403\/09\/06 11:21","price":19060},{"date":"1403\/09\/06 18:46","price":19180},{"date":"1403\/09\/07 11:21","price":19180},{"date":"1403\/09\/07 19:11","price":19140},{"date":"1403\/09\/08 11:32","price":19180},{"date":"1403\/09\/08 19:13","price":19200},{"date":"1403\/09\/10 11:23","price":19200},{"date":"1403\/09\/10 13:50","price":19500},{"date":"1403\/09\/10 18:48","price":19520},{"date":"1403\/09\/11 11:20","price":19520},{"date":"1403\/09\/11 17:22","price":19520},{"date":"1403\/09\/11 18:50","price":19520},{"date":"1403\/09\/12 11:34","price":19520},{"date":"1403\/09\/12 13:48","price":19520},{"date":"1403\/09\/12 18:48","price":19520},{"date":"1403\/09\/13 10:00","price":19520},{"date":"1403\/09\/13 11:18","price":19500},{"date":"1403\/09\/13 13:52","price":19540},{"date":"1403\/09\/13 18:45","price":19540},{"date":"1403\/09\/14 11:21","price":19640},{"date":"1403\/09\/14 13:52","price":19660},{"date":"1403\/09\/14 18:48","price":19740},{"date":"1403\/09\/17 11:21","price":19680},{"date":"1403\/09\/17 12:51","price":19540},{"date":"1403\/09\/17 18:45","price":19540},{"date":"1403\/09\/18 11:20","price":19660},{"date":"1403\/09\/18 13:49","price":19800},{"date":"1403\/09\/18 18:54","price":19840},{"date":"1403\/09\/19 11:23","price":19840},{"date":"1403\/09\/19 13:51","price":19800},{"date":"1403\/09\/19 13:51","price":19800},{"date":"1403\/09\/19 18:44","price":19880},{"date":"1403\/09\/20 11:22","price":19860},{"date":"1403\/09\/20 17:21","price":19940},{"date":"1403\/09\/20 18:43","price":19940},{"date":"1403\/09\/21 11:21","price":20100},{"date":"1403\/09\/21 12:51","price":20160},{"date":"1403\/09\/21 18:46","price":20160},{"date":"1403\/09\/22 11:39","price":20200},{"date":"1403\/09\/22 19:17","price":20020},{"date":"1403\/09\/24 11:20","price":20280},{"date":"1403\/09\/24 12:54","price":20480},{"date":"1403\/09\/24 18:58","price":20560},{"date":"1403\/09\/25 11:20","price":20560},{"date":"1403\/09\/25 18:50","price":20580},{"date":"1403\/09\/26 11:22","price":20540},{"date":"1403\/09\/26 14:46","price":20900},{"date":"1403\/09\/26 18:50","price":20900},{"date":"1403\/09\/27 11:19","price":21000},{"date":"1403\/09\/27 12:53","price":21140},{"date":"1403\/09\/27 18:45","price":21100},{"date":"1403\/09\/28 11:24","price":21300},{"date":"1403\/09\/28 18:46","price":21140},{"date":"1403\/09\/29 11:22","price":21320},{"date":"1403\/09\/29 13:51","price":21120},{"date":"1403\/09\/29 15:51","price":21100},{"date":"1403\/10\/01 11:24","price":21050},{"date":"1403\/10\/01 13:28","price":21060},{"date":"1403\/10\/01 13:52","price":20980},{"date":"1403\/10\/01 14:52","price":20950},{"date":"1403\/10\/01 18:43","price":20880},{"date":"1403\/10\/02 11:22","price":20750},{"date":"1403\/10\/02 13:09","price":20750},{"date":"1403\/10\/02 15:02","price":20750},{"date":"1403\/10\/02 18:44","price":20920},{"date":"1403\/10\/03 11:19","price":21120},{"date":"1403\/10\/03 11:27","price":21180},{"date":"1403\/10\/03 12:53","price":21360},{"date":"1403\/10\/03 14:58","price":21360},{"date":"1403\/10\/03 14:58","price":21360},{"date":"1403/10/03 18:49","price":21460}]