قیمت طلا امروز جمعه 25 آبان 1403

[{"date":"1392\/05\/01 13:18","price":100000},{"date":"1392\/05\/02 16:58","price":103000},{"date":"1392\/05\/03 16:48","price":102000},{"date":"1392\/05\/05 11:25","price":103000},{"date":"1392\/05\/06 15:24","price":104000},{"date":"1392\/05\/07 15:06","price":103000},{"date":"1392\/05\/09 13:40","price":103000},{"date":"1392\/05\/10 12:58","price":103000},{"date":"1392\/05\/12 16:36","price":105000},{"date":"1392\/05\/13 08:51","price":104000},{"date":"1392\/05\/14 12:45","price":103000},{"date":"1392\/05\/15 15:38","price":102000},{"date":"1392\/05\/16 11:09","price":102000},{"date":"1392\/05\/17 09:41","price":103000},{"date":"1392\/05\/20 16:02","price":104000},{"date":"1392\/05\/21 08:15","price":105000},{"date":"1392\/05\/22 16:54","price":104000},{"date":"1392\/05\/23 08:05","price":104000},{"date":"1392\/05\/24 15:19","price":104000},{"date":"1392\/05\/26 09:31","price":106000},{"date":"1392\/05\/27 14:08","price":106000},{"date":"1392\/05\/28 09:12","price":106000},{"date":"1392\/05\/29 14:20","price":104000},{"date":"1392\/05\/30 16:19","price":103000},{"date":"1392\/05\/31 11:01","price":104000},{"date":"1392\/06\/02 14:07","price":105000},{"date":"1392\/06\/03 14:17","price":106000},{"date":"1392\/06\/04 10:00","price":106000},{"date":"1392\/06\/05 16:46","price":108000},{"date":"1392\/06\/06 13:02","price":114000},{"date":"1392\/06\/07 13:25","price":112000},{"date":"1392\/06\/09 13:04","price":112000},{"date":"1392\/06\/10 13:00","price":111000},{"date":"1392\/06\/11 13:13","price":111000},{"date":"1392\/06\/12 16:30","price":111000},{"date":"1392\/06\/13 11:25","price":114000},{"date":"1392\/06\/14 11:20","price":114000},{"date":"1392\/06\/15 13:10","price":114000},{"date":"1392\/06\/16 16:23","price":111000},{"date":"1392\/06\/17 10:57","price":112000},{"date":"1392\/06\/18 14:02","price":111000},{"date":"1392\/06\/19 12:08","price":107000},{"date":"1392\/06\/20 09:35","price":105500},{"date":"1392\/06\/21 08:11","price":104000},{"date":"1392\/06\/22 13:50","price":104000},{"date":"1392\/06\/23 08:38","price":101000},{"date":"1392\/06\/24 08:27","price":102000},{"date":"1392\/06\/25 13:44","price":99000},{"date":"1392\/06\/26 08:44","price":98000},{"date":"1392\/06\/27 15:46","price":98000},{"date":"1392\/06\/28 15:15","price":102000},{"date":"1392\/06\/30 14:52","price":94000},{"date":"1392\/06\/31 16:59","price":95000},{"date":"1392\/07\/01 12:35","price":96000},{"date":"1392\/07\/02 14:11","price":95000},{"date":"1392\/07\/03 11:00","price":99000},{"date":"1392\/07\/04 09:43","price":99000},{"date":"1392\/07\/05 11:29","price":99000},{"date":"1392\/07\/06 13:01","price":98000},{"date":"1392\/07\/07 09:29","price":101000},{"date":"1392\/07\/08 16:31","price":99000},{"date":"1392\/07\/09 09:27","price":98000},{"date":"1392\/07\/10 14:33","price":98000},{"date":"1392\/07\/11 12:31","price":98000},{"date":"1392\/07\/13 14:40","price":98000},{"date":"1392\/07\/14 14:04","price":99000},{"date":"1392\/07\/15 15:57","price":98000},{"date":"1392\/07\/16 09:01","price":99000},{"date":"1392\/07\/17 10:14","price":98000},{"date":"1392\/07\/18 15:20","price":98000},{"date":"1392\/07\/20 11:58","price":95000},{"date":"1392\/07\/21 16:16","price":95000},{"date":"1392\/07\/22 10:28","price":96000},{"date":"1392\/07\/23 13:34","price":95000},{"date":"1392\/07\/24 16:28","price":95000},{"date":"1392\/07\/25 16:19","price":97000},{"date":"1392\/07\/26 14:12","price":97000},{"date":"1392\/07\/27 16:55","price":98000},{"date":"1392\/07\/28 13:03","price":97000},{"date":"1392\/07\/29 14:56","price":97000},{"date":"1392\/08\/04 15:42","price":99000},{"date":"1392\/08\/05 11:19","price":99000},{"date":"1392\/08\/06 12:49","price":99000},{"date":"1392\/08\/07 15:41","price":99000},{"date":"1392\/08\/08 15:55","price":99000},{"date":"1392\/08\/09 10:00","price":98000},{"date":"1392\/08\/10 09:41","price":98000},{"date":"1392\/08\/11 08:38","price":97000},{"date":"1392\/08\/12 13:29","price":98000},{"date":"1392\/08\/13 14:43","price":97000},{"date":"1392\/08\/14 10:07","price":97000},{"date":"1392\/08\/15 13:01","price":97000},{"date":"1392\/08\/16 16:10","price":97000},{"date":"1392\/08\/17 16:41","price":97000},{"date":"1392\/08\/18 08:33","price":94000},{"date":"1392\/08\/19 13:51","price":95000},{"date":"1392\/08\/20 13:45","price":95000},{"date":"1392\/08\/21 16:30","price":95000},{"date":"1392\/08\/22 14:53","price":95000},{"date":"1392\/08\/23 15:59","price":95000},{"date":"1392\/08\/25 14:50","price":95000},{"date":"1392\/08\/26 09:51","price":95000},{"date":"1392\/08\/27 15:16","price":94000},{"date":"1392\/08\/28 08:19","price":94000},{"date":"1392\/08\/29 15:26","price":93000},{"date":"1392\/08\/30 14:45","price":92000},{"date":"1392\/09\/01 16:38","price":92000},{"date":"1392\/09\/02 12:39","price":91000},{"date":"1392\/09\/03 14:41","price":86000},{"date":"1392\/09\/04 12:42","price":86000},{"date":"1392\/09\/05 10:36","price":89000},{"date":"1392\/09\/06 13:23","price":89000},{"date":"1392\/09\/07 16:01","price":88000},{"date":"1392\/09\/08 15:25","price":88000},{"date":"1392\/09\/09 12:05","price":89000},{"date":"1392\/09\/10 14:56","price":89000},{"date":"1392\/09\/11 08:25","price":89000},{"date":"1392\/09\/12 13:47","price":88000},{"date":"1392\/09\/13 15:35","price":88000},{"date":"1392\/09\/14 13:55","price":89000},{"date":"1392\/09\/15 11:30","price":89000},{"date":"1392\/09\/16 08:42","price":88000},{"date":"1392\/09\/17 09:57","price":89000},{"date":"1392\/09\/18 10:41","price":89000},{"date":"1392\/09\/19 08:24","price":90000},{"date":"1392\/09\/20 10:30","price":90000},{"date":"1392\/09\/21 16:32","price":89000},{"date":"1392\/09\/23 14:09","price":90000},{"date":"1392\/09\/24 10:01","price":90000},{"date":"1392\/09\/25 14:26","price":89000},{"date":"1392\/09\/26 13:09","price":89000},{"date":"1392\/09\/27 16:52","price":89000},{"date":"1392\/09\/28 16:18","price":88000},{"date":"1392\/09\/29 11:26","price":88000},{"date":"1392\/09\/30 08:11","price":87000},{"date":"1392\/10\/01 14:44","price":87000},{"date":"1392\/10\/02 09:12","price":88000},{"date":"1392\/10\/03 16:50","price":87000},{"date":"1392\/10\/04 10:23","price":87000},{"date":"1392\/10\/06 15:53","price":88000},{"date":"1392\/10\/07 12:33","price":89000},{"date":"1392\/10\/08 12:59","price":90000},{"date":"1392\/10\/09 12:17","price":89000},{"date":"1392\/10\/10 11:34","price":89000},{"date":"1392\/10\/14 11:24","price":90000},{"date":"1392\/10\/15 16:22","price":90000},{"date":"1392\/10\/16 09:31","price":90000},{"date":"1392\/10\/17 11:50","price":90000},{"date":"1392\/10\/18 13:09","price":90000},{"date":"1392\/10\/19 08:06","price":90000},{"date":"1392\/10\/20 08:46","price":90000},{"date":"1392\/10\/21 16:40","price":91000},{"date":"1392\/10\/22 08:49","price":91000},{"date":"1392\/10\/23 10:43","price":89000},{"date":"1392\/10\/24 10:21","price":89000},{"date":"1392\/10\/25 09:13","price":89000},{"date":"1392\/10\/26 13:14","price":89000},{"date":"1392\/10\/27 09:54","price":89000},{"date":"1392\/10\/28 15:23","price":89000},{"date":"1392\/10\/29 15:15","price":89000},{"date":"1392\/10\/30 16:20","price":87000},{"date":"1392\/11\/01 11:32","price":87800},{"date":"1392\/11\/02 15:07","price":88200},{"date":"1392\/11\/03 15:38","price":88200},{"date":"1392\/11\/04 14:59","price":88200},{"date":"1392\/11\/05 15:19","price":88200},{"date":"1392\/11\/06 13:23","price":88200},{"date":"1392\/11\/12 16:11","price":89062},{"date":"1392\/11\/13 15:10","price":89224},{"date":"1392\/11\/14 15:46","price":89755},{"date":"1392\/11\/15 15:05","price":89593},{"date":"1392\/11\/16 10:43","price":89847},{"date":"1392\/11\/17 11:46","price":89893},{"date":"1392\/11\/18 10:22","price":89893},{"date":"1392\/11\/19 14:17","price":90632},{"date":"1392\/11\/20 15:11","price":90216},{"date":"1392\/11\/21 09:45","price":90771},{"date":"1392\/11\/22 15:49","price":91832},{"date":"1392\/11\/23 10:02","price":92894},{"date":"1392\/11\/24 14:55","price":93287},{"date":"1392\/11\/25 15:55","price":93287},{"date":"1392\/11\/26 10:48","price":95572},{"date":"1392\/11\/27 14:35","price":95341},{"date":"1392\/11\/28 16:45","price":96034},{"date":"1392\/11\/29 13:32","price":95480},{"date":"1392\/11\/30 16:57","price":95572},{"date":"1392\/12\/01 08:58","price":95111},{"date":"1392\/12\/02 09:47","price":95111},{"date":"1392\/12\/03 09:52","price":95688},{"date":"1392\/12\/04 16:21","price":95780},{"date":"1392\/12\/05 08:02","price":97511},{"date":"1392\/12\/06 09:12","price":98158},{"date":"1392\/12\/07 10:54","price":96957},{"date":"1392\/12\/08 15:10","price":97488},{"date":"1392\/12\/09 16:51","price":97488},{"date":"1392\/12\/10 08:53","price":97835},{"date":"1392\/12\/11 13:29","price":98319},{"date":"1392\/12\/12 13:14","price":101230},{"date":"1392\/12\/13 08:04","price":98989},{"date":"1392\/12\/14 11:39","price":99312},{"date":"1392\/12\/15 12:01","price":99774},{"date":"1392\/12\/16 15:09","price":99774},{"date":"1392\/12\/17 14:23","price":98573},{"date":"1392\/12\/18 15:47","price":98850},{"date":"1392\/12\/19 08:32","price":99381},{"date":"1392\/12\/20 11:41","price":99035},{"date":"1392\/12\/21 13:58","price":99381},{"date":"1392\/12\/22 10:17","price":99958},{"date":"1392\/12\/23 10:30","price":99958},{"date":"1392\/12\/24 16:00","price":100070},{"date":"1392\/12\/25 08:12","price":100000},{"date":"1392\/12\/26 09:26","price":98850},{"date":"1392\/12\/27 09:49","price":97673},{"date":"1392\/12\/28 14:48","price":97073},{"date":"1392\/12\/29 09:11","price":97650},{"date":"1393\/01\/01 15:22","price":97650},{"date":"1393\/01\/02 14:46","price":97765},{"date":"1393\/01\/03 10:09","price":97881},{"date":"1393\/01\/04 08:09","price":97304},{"date":"1393\/01\/05 16:38","price":97073},{"date":"1393\/01\/06 09:31","price":97188},{"date":"1393\/01\/07 08:12","price":96957},{"date":"1393\/01\/08 08:51","price":96957},{"date":"1393\/01\/09 12:25","price":96542},{"date":"1393\/01\/10 15:22","price":96542},{"date":"1393\/01\/11 08:43","price":96680},{"date":"1393\/01\/12 13:19","price":96496},{"date":"1393\/01\/13 11:52","price":96496},{"date":"1393\/01\/14 13:58","price":96265},{"date":"1393\/01\/15 13:23","price":96265},{"date":"1393\/01\/16 15:32","price":97073},{"date":"1393\/01\/17 08:59","price":96888},{"date":"1393\/01\/18 11:33","price":97027},{"date":"1393\/01\/19 12:55","price":98250},{"date":"1393\/01\/20 16:46","price":98273},{"date":"1393\/01\/21 12:05","price":99035},{"date":"1393\/01\/22 16:36","price":99035},{"date":"1393\/01\/23 13:44","price":99266},{"date":"1393\/01\/24 14:23","price":99958},{"date":"1393\/01\/25 10:06","price":100770},{"date":"1393\/01\/26 12:45","price":100190},{"date":"1393\/01\/27 14:36","price":100420},{"date":"1393\/01\/28 11:33","price":100070},{"date":"1393\/01\/29 14:34","price":100070},{"date":"1393\/01\/30 12:24","price":100190},{"date":"1393\/01\/31 12:44","price":100420},{"date":"1393\/02\/01 12:56","price":100770},{"date":"1393\/02\/02 10:11","price":101690},{"date":"1393\/02\/03 14:54","price":101870},{"date":"1393\/02\/06 13:06","price":103030},{"date":"1393\/02\/07 09:49","price":105910},{"date":"1393\/02\/08 16:25","price":103880},{"date":"1393\/02\/09 13:18","price":104090},{"date":"1393\/02\/09 10:41","price":103744},{"date":"1393\/02\/10 11:51","price":103537},{"date":"1393\/02\/11 11:40","price":103537},{"date":"1393\/02\/12 11:25","price":103537},{"date":"1393\/02\/13 08:10","price":104922},{"date":"1393\/02\/14 15:32","price":103768},{"date":"1393\/02\/15 08:23","price":104345},{"date":"1393\/02\/16 13:34","price":103652},{"date":"1393\/02\/17 14:04","price":102913},{"date":"1393\/02\/18 09:22","price":101621},{"date":"1393\/02\/19 08:07","price":101621},{"date":"1393\/02\/20 10:00","price":100028},{"date":"1393\/02\/21 09:08","price":99312},{"date":"1393\/02\/22 12:13","price":100536},{"date":"1393\/02\/23 09:36","price":100536},{"date":"1393\/02\/24 14:53","price":101274},{"date":"1393\/02\/25 09:36","price":100743},{"date":"1393\/02\/26 11:43","price":100743},{"date":"1393\/02\/27 10:39","price":101805},{"date":"1393\/02\/28 16:12","price":100859},{"date":"1393\/02\/29 15:16","price":101297},{"date":"1393\/02\/29 08:13","price":101297},{"date":"1393\/02\/30 11:37","price":100651},{"date":"1393\/02\/30 11:00","price":100651},{"date":"1393\/02\/31 13:10","price":100882},{"date":"1393\/02\/31 13:48","price":100882},{"date":"1393\/03\/01 08:55","price":101020},{"date":"1393\/03\/01 09:16","price":101020},{"date":"1393\/03\/03 15:38","price":100628},{"date":"1393\/03\/03 08:21","price":100628},{"date":"1393\/03\/05 14:34","price":100697},{"date":"1393\/03\/05 09:20","price":100697},{"date":"1393\/03\/07 12:12","price":98758},{"date":"1393\/03\/07 09:15","price":98758},{"date":"1393\/03\/08 12:45","price":98273},{"date":"1393\/03\/08 12:23","price":98273},{"date":"1393\/03\/10 16:48","price":97812},{"date":"1393\/03\/10 13:08","price":97812},{"date":"1393\/03\/11 08:57","price":97973},{"date":"1393\/03\/11 13:53","price":97973},{"date":"1393\/03\/12 14:30","price":97881},{"date":"1393\/03\/12 09:05","price":97881},{"date":"1393\/03\/13 15:53","price":97881},{"date":"1393\/03\/13 15:39","price":97881},{"date":"1393\/03\/17 13:18","price":97350},{"date":"1393\/03\/17 08:29","price":97350},{"date":"1393\/03\/18 13:33","price":96611},{"date":"1393\/03\/18 14:55","price":96611},{"date":"1393\/03\/19 12:13","price":96380},{"date":"1393\/03\/19 16:12","price":96380},{"date":"1393\/03\/20 14:08","price":96149},{"date":"1393\/03\/21 10:29","price":97211},{"date":"1393\/03\/22 16:26","price":97535},{"date":"1393\/03\/24 08:45","price":97581},{"date":"1393\/03\/25 13:30","price":97812},{"date":"1393\/03\/26 12:37","price":97188},{"date":"1393\/03\/27 14:34","price":96842},{"date":"1393\/03\/28 14:26","price":96911},{"date":"1393\/03\/29 13:53","price":97304},{"date":"1393\/03\/31 13:13","price":99843},{"date":"1393\/04\/01 14:47","price":99381},{"date":"1393\/04\/02 11:28","price":98804},{"date":"1393\/04\/03 14:33","price":99197},{"date":"1393\/04\/04 09:59","price":98850},{"date":"1393\/04\/05 12:43","price":98596},{"date":"1393\/04\/14 10:18","price":97188},{"date":"1393\/04\/15 14:23","price":96911},{"date":"1393\/04\/16 12:31","price":96796},{"date":"1393\/04\/17 15:26","price":97327},{"date":"1393\/04\/18 15:21","price":97535},{"date":"1393\/04\/19 09:24","price":98458},{"date":"1393\/04\/21 12:57","price":98458},{"date":"1393\/04\/22 16:26","price":98666},{"date":"1393\/04\/23 08:18","price":97419},{"date":"1393\/04\/24 11:36","price":97004},{"date":"1393\/04\/25 12:45","price":97073},{"date":"1393\/04\/26 08:48","price":97235},{"date":"1393\/04\/29 08:09","price":97073},{"date":"1393\/04\/30 10:41","price":97165},{"date":"1393\/04\/31 13:01","price":97073},{"date":"1393\/05\/01 16:22","price":97142},{"date":"1393\/05\/02 16:49","price":97050},{"date":"1393\/05\/04 15:31","price":97396},{"date":"1393\/05\/05 15:48","price":97488},{"date":"1393\/05\/06 08:35","price":97258},{"date":"1393\/05\/09 12:01","price":97258},{"date":"1393\/05\/11 11:25","price":97073},{"date":"1393\/05\/12 15:09","price":97327},{"date":"1393\/05\/13 09:27","price":97396},{"date":"1393\/05\/14 08:19","price":97027},{"date":"1393\/05\/15 11:22","price":97558},{"date":"1393\/05\/16 16:15","price":97373},{"date":"1393\/05\/18 11:47","price":98019},{"date":"1393\/05\/19 08:55","price":97788},{"date":"1393\/05\/20 09:14","price":97558},{"date":"1393\/05\/21 16:31","price":97673},{"date":"1393\/05\/22 11:14","price":97673},{"date":"1393\/05\/23 15:38","price":97673},{"date":"1393\/05\/25 12:03","price":97097},{"date":"1393\/05\/26 09:40","price":96866},{"date":"1393\/05\/27 13:59","price":96751},{"date":"1393\/05\/28 13:27","price":96866},{"date":"1393\/05\/29 14:38","price":96405},{"date":"1393\/05\/30 13:25","price":95713},{"date":"1393\/06\/01 13:46","price":95943},{"date":"1393\/06\/02 09:14","price":96405},{"date":"1393\/06\/03 09:11","price":96405},{"date":"1393\/06\/04 14:34","price":96751},{"date":"1393\/06\/05 09:24","price":96635},{"date":"1393\/06\/06 11:52","price":96981},{"date":"1393\/06\/08 10:35","price":97327},{"date":"1393\/06\/09 08:46","price":97212},{"date":"1393\/06\/10 11:41","price":97097},{"date":"1393\/06\/11 09:06","price":96866},{"date":"1393\/06\/12 16:35","price":96866},{"date":"1393\/06\/13 12:16","price":96981},{"date":"1393\/06\/15 13:08","price":96520},{"date":"1393\/06\/16 11:00","price":96635},{"date":"1393\/06\/17 10:26","price":96635},{"date":"1393\/06\/18 14:36","price":96405},{"date":"1393\/06\/19 11:19","price":96289},{"date":"1393\/06\/20 13:48","price":96059},{"date":"1393\/06\/20 13:51","price":96059},{"date":"1393\/06\/22 15:07","price":94675},{"date":"1393\/06\/23 14:44","price":94675},{"date":"1393\/06\/24 15:06","price":95251},{"date":"1393\/06\/25 14:38","price":95482},{"date":"1393\/06\/27 08:58","price":95136},{"date":"1393\/06\/29 13:44","price":93868},{"date":"1393\/06\/30 09:42","price":93868},{"date":"1393\/06\/31 10:38","price":93752},{"date":"1393\/07\/01 10:43","price":94675},{"date":"1393\/07\/02 15:10","price":94790},{"date":"1393\/07\/03 08:16","price":94329},{"date":"1393\/07\/05 16:09","price":95943},{"date":"1393\/07\/06 11:56","price":96405},{"date":"1393\/07\/07 09:31","price":96059},{"date":"1393\/07\/08 08:20","price":95597},{"date":"1393\/07\/09 09:30","price":95597},{"date":"1393\/07\/12 10:56","price":94790},{"date":"1393\/07\/14 12:13","price":95021},{"date":"1393\/07\/15 12:05","price":95597},{"date":"1393\/07\/16 11:42","price":95828},{"date":"1393\/07\/17 15:54","price":96751},{"date":"1393\/07\/19 13:12","price":96174},{"date":"1393\/07\/20 11:17","price":96289},{"date":"1393\/07\/22 11:11","price":96289},{"date":"1393\/07\/23 09:20","price":96405},{"date":"1393\/07\/24 14:18","price":96405},{"date":"1393\/07\/26 13:37","price":96059},{"date":"1393\/07\/27 15:57","price":96289},{"date":"1393\/07\/28 08:38","price":95943},{"date":"1393\/07\/29 10:25","price":96059},{"date":"1393\/07\/30 12:48","price":95943},{"date":"1393\/08\/01 15:46","price":95713},{"date":"1393\/08\/03 08:09","price":95136},{"date":"1393\/08\/04 10:54","price":95136},{"date":"1393\/08\/05 13:24","price":95136},{"date":"1393\/08\/06 09:08","price":95136},{"date":"1393\/08\/07 16:39","price":95136},{"date":"1393\/08\/08 15:07","price":94560},{"date":"1393\/08\/10 11:46","price":93176},{"date":"1393\/08\/14 10:22","price":91561},{"date":"1393\/08\/15 13:17","price":91677},{"date":"1393\/08\/17 12:03","price":92830},{"date":"1393\/08\/18 09:32","price":92945},{"date":"1393\/08\/19 08:13","price":92253},{"date":"1393\/08\/20 13:35","price":92138},{"date":"1393\/08\/21 09:52","price":92484},{"date":"1393\/08\/22 09:43","price":92369},{"date":"1393\/08\/24 16:31","price":93637},{"date":"1393\/08\/25 14:05","price":93637},{"date":"1393\/08\/26 13:49","price":93522},{"date":"1393\/08\/27 11:14","price":93868},{"date":"1393\/08\/28 13:00","price":93983},{"date":"1393\/08\/29 10:01","price":93637},{"date":"1393\/09\/01 14:31","price":93637},{"date":"1393\/09\/02 16:11","price":93637},{"date":"1393\/09\/03 11:22","price":94444},{"date":"1393\/09\/04 11:50","price":94790},{"date":"1393\/09\/05 12:49","price":95828},{"date":"1393\/09\/06 10:19","price":96059},{"date":"1393\/09\/08 12:28","price":96635},{"date":"1393\/09\/09 15:14","price":97673},{"date":"1393\/09\/10 15:07","price":97212},{"date":"1393\/09\/11 11:14","price":97788},{"date":"1393\/09\/12 15:24","price":97673},{"date":"1393\/09\/13 09:02","price":97673},{"date":"1393\/09\/15 16:39","price":97212},{"date":"1393\/09\/16 16:32","price":97904},{"date":"1393\/09\/17 08:41","price":98365},{"date":"1393\/09\/18 14:46","price":99172},{"date":"1393\/09\/19 11:19","price":100095},{"date":"1393\/09\/20 11:04","price":100095},{"date":"1393\/09\/23 11:04","price":102170},{"date":"1393\/09\/24 15:23","price":101479},{"date":"1393\/09\/25 12:36","price":101479},{"date":"1393\/09\/26 11:17","price":101017},{"date":"1393\/09\/27 11:59","price":101940},{"date":"1393\/09\/29 14:28","price":101133},{"date":"1393\/10\/01 13:01","price":101017},{"date":"1393\/10\/03 11:30","price":101017},{"date":"1393\/10\/04 11:34","price":101017},{"date":"1393\/10\/06 09:50","price":101594},{"date":"1393\/10\/07 14:45","price":101709},{"date":"1393\/10\/08 16:35","price":101248},{"date":"1393\/10\/09 11:52","price":100671},{"date":"1393\/10\/10 12:17","price":100556},{"date":"1393\/10\/11 15:46","price":99864},{"date":"1393\/10\/13 15:14","price":100210},{"date":"1393\/10\/14 16:07","price":100441},{"date":"1393\/10\/15 11:35","price":100325},{"date":"1393\/10\/16 08:33","price":101248},{"date":"1393\/10\/17 11:36","price":101479},{"date":"1393\/10\/18 09:50","price":101017},{"date":"1393\/10\/20 15:41","price":101709},{"date":"1393\/10\/21 14:51","price":101248},{"date":"1393\/10\/22 08:15","price":101017},{"date":"1393\/10\/23 16:43","price":101133},{"date":"1393\/10\/24 14:30","price":101133},{"date":"1393\/10\/25 16:48","price":101133},{"date":"1393\/10\/27 08:25","price":103439},{"date":"1393\/10\/28 12:17","price":104477},{"date":"1393\/10\/29 11:08","price":105515},{"date":"1393\/10\/30 11:29","price":105630},{"date":"1393\/11\/01 15:22","price":106668},{"date":"1393\/11\/02 09:32","price":105861},{"date":"1393\/11\/04 16:05","price":105399},{"date":"1393\/11\/05 09:39","price":105976},{"date":"1393\/11\/06 13:31","price":105745},{"date":"1393\/11\/07 13:34","price":105515},{"date":"1393\/11\/08 14:40","price":105630},{"date":"1393\/11\/09 08:02","price":105053},{"date":"1393\/11\/11 08:09","price":104938},{"date":"1393\/11\/12 16:31","price":104707},{"date":"1393\/11\/13 14:47","price":103785},{"date":"1393\/11\/14 16:44","price":104131},{"date":"1393\/11\/15 11:23","price":103208},{"date":"1393\/11\/16 10:04","price":102747},{"date":"1393\/11\/18 15:30","price":99749},{"date":"1393\/11\/19 09:38","price":100095},{"date":"1393\/11\/20 09:12","price":101248},{"date":"1393\/11\/21 10:06","price":101017},{"date":"1393\/11\/23 10:12","price":100787},{"date":"1393\/11\/25 12:48","price":101363},{"date":"1393\/11\/26 11:57","price":101363},{"date":"1393\/11\/27 08:53","price":101017},{"date":"1393\/11\/28 10:39","price":99403},{"date":"1393\/11\/29 12:13","price":99634},{"date":"1393\/11\/30 08:37","price":100441},{"date":"1393\/12\/02 08:10","price":98942},{"date":"1393\/12\/03 12:02","price":99518},{"date":"1393\/12\/04 09:03","price":99403},{"date":"1393\/12\/05 12:28","price":99634},{"date":"1393\/12\/06 15:10","price":100671},{"date":"1393\/12\/07 12:32","price":100902},{"date":"1393\/12\/09 10:50","price":100556},{"date":"1393\/12\/10 16:43","price":100671},{"date":"1393\/12\/11 11:38","price":100787},{"date":"1393\/12\/12 12:30","price":100210},{"date":"1393\/12\/13 13:14","price":100210},{"date":"1393\/12\/14 08:12","price":99979},{"date":"1393\/12\/16 10:11","price":97673},{"date":"1393\/12\/17 13:17","price":97673},{"date":"1393\/12\/18 08:21","price":97673},{"date":"1393\/12\/19 09:42","price":96751},{"date":"1393\/12\/20 11:05","price":94906},{"date":"1393\/12\/21 08:05","price":95021},{"date":"1393\/12\/23 13:06","price":92945},{"date":"1393\/12\/24 13:10","price":92484},{"date":"1393\/12\/25 15:36","price":93637},{"date":"1393\/12\/26 14:44","price":94560},{"date":"1393\/12\/27 14:22","price":94790},{"date":"1393\/12\/28 08:43","price":96405},{"date":"1394\/01\/06 16:57","price":97673},{"date":"1394\/01\/08 10:11","price":96981},{"date":"1394\/01\/09 12:41","price":95597},{"date":"1394\/01\/10 08:51","price":96174},{"date":"1394\/01\/15 12:50","price":96289},{"date":"1394\/01\/16 16:54","price":98019},{"date":"1394\/01\/17 09:28","price":98250},{"date":"1394\/01\/18 13:01","price":98019},{"date":"1394\/01\/19 11:56","price":97788},{"date":"1394\/01\/20 10:32","price":97327},{"date":"1394\/01\/22 08:30","price":99403},{"date":"1394\/01\/23 10:07","price":99979},{"date":"1394\/01\/24 15:04","price":99057},{"date":"1394\/01\/25 11:21","price":98480},{"date":"1394\/01\/26 09:50","price":98826},{"date":"1394\/01\/27 09:42","price":99057},{"date":"1394\/01\/29 15:51","price":98711},{"date":"1394\/01\/30 15:05","price":99057},{"date":"1394\/01\/31 09:55","price":98596},{"date":"1394\/02\/01 09:02","price":98365},{"date":"1394\/02\/02 11:22","price":98480},{"date":"1394\/02\/03 10:16","price":97673},{"date":"1394\/02\/05 10:45","price":96981},{"date":"1394\/02\/06 14:28","price":97212},{"date":"1394\/02\/07 10:22","price":97212},{"date":"1394\/02\/08 15:51","price":97558},{"date":"1394\/02\/09 10:38","price":97904},{"date":"1394\/02\/10 08:58","price":97788},{"date":"1394\/02\/12 13:36","price":97097},{"date":"1394\/02\/13 08:00","price":96981},{"date":"1394\/02\/14 09:42","price":96751},{"date":"1394\/02\/15 13:33","price":96520},{"date":"1394\/02\/16 10:11","price":96520},{"date":"1394\/02\/17 14:23","price":96174},{"date":"1394\/02\/19 14:24","price":96059},{"date":"1394\/02\/20 15:02","price":95713},{"date":"1394\/02\/21 14:18","price":95597},{"date":"1394\/02\/22 15:53","price":95021},{"date":"1394\/02\/23 11:04","price":95943},{"date":"1394\/02\/24 09:15","price":96635},{"date":"1394\/02\/27 09:25","price":96981},{"date":"1394\/02\/28 11:34","price":96866},{"date":"1394\/02\/29 11:22","price":95943},{"date":"1394\/02\/30 16:30","price":95943},{"date":"1394\/02\/31 14:55","price":95597},{"date":"1394\/03\/02 13:13","price":95482},{"date":"1394\/03\/03 09:13","price":95482},{"date":"1394\/03\/04 13:47","price":95367},{"date":"1394\/03\/05 11:18","price":95021},{"date":"1394\/03\/06 11:08","price":94790},{"date":"1394\/03\/07 14:49","price":95136},{"date":"1394\/03\/09 14:41","price":95136},{"date":"1394\/03\/10 13:25","price":95251},{"date":"1394\/03\/11 08:34","price":95136},{"date":"1394\/03\/12 12:09","price":95021},{"date":"1394\/03\/16 15:47","price":93868},{"date":"1394\/03\/17 16:26","price":93406},{"date":"1394\/03\/18 14:47","price":93522},{"date":"1394\/03\/19 16:46","price":93983},{"date":"1394\/03\/20 13:02","price":94329},{"date":"1394\/03\/21 14:48","price":93752},{"date":"1394\/03\/23 09:29","price":93060},{"date":"1394\/03\/24 09:36","price":93060},{"date":"1394\/03\/25 08:00","price":92369},{"date":"1394\/03\/26 15:52","price":92138},{"date":"1394\/03\/27 16:00","price":92023},{"date":"1394\/03\/28 15:03","price":92599},{"date":"1394\/03\/30 13:11","price":92945},{"date":"1394\/03\/31 14:54","price":92599},{"date":"1394\/04\/01 09:07","price":92069},{"date":"1394\/04\/02 14:26","price":91884},{"date":"1394\/04\/03 16:19","price":92253},{"date":"1394\/04\/04 12:42","price":92415},{"date":"1394\/04\/06 08:49","price":92645},{"date":"1394\/04\/07 15:50","price":92876},{"date":"1394\/04\/08 10:38","price":92738},{"date":"1394\/04\/09 14:02","price":92346},{"date":"1394\/04\/10 08:03","price":92299},{"date":"1394\/04\/11 16:25","price":91792},{"date":"1394\/04\/13 08:20","price":91285},{"date":"1394\/04\/14 11:11","price":90869},{"date":"1394\/04\/15 14:15","price":89601},{"date":"1394\/04\/16 15:02","price":89278},{"date":"1394\/04\/17 16:37","price":89393},{"date":"1394\/04\/18 14:50","price":88148},{"date":"1394\/04\/20 10:11","price":90524},{"date":"1394\/04\/21 15:25","price":88609},{"date":"1394\/04\/22 14:16","price":89186},{"date":"1394\/04\/23 16:59","price":90639},{"date":"1394\/04\/24 15:11","price":90547},{"date":"1394\/04\/25 10:19","price":89693},{"date":"1394\/04\/29 14:48","price":87710},{"date":"1394\/04\/30 16:40","price":88632},{"date":"1394\/04\/31 11:56","price":87733},{"date":"1394\/05\/01 14:49","price":88217},{"date":"1394\/05\/03 15:33","price":89047},{"date":"1394\/05\/04 10:56","price":89393},{"date":"1394\/05\/05 12:52","price":89347},{"date":"1394\/05\/06 11:44","price":89301},{"date":"1394\/05\/07 08:50","price":89486},{"date":"1394\/05\/08 14:00","price":89209},{"date":"1394\/05\/10 09:11","price":89463},{"date":"1394\/05\/11 08:10","price":89463},{"date":"1394\/05\/12 09:43","price":89232},{"date":"1394\/05\/13 10:00","price":89324},{"date":"1394\/05\/14 16:00","price":89071},{"date":"1394\/05\/15 12:21","price":89209},{"date":"1394\/05\/17 16:02","price":89739},{"date":"1394\/05\/18 16:04","price":89370},{"date":"1394\/05\/19 11:47","price":89924},{"date":"1394\/05\/21 16:23","price":91354},{"date":"1394\/05\/22 10:16","price":90708},{"date":"1394\/05\/24 09:03","price":90800},{"date":"1394\/05\/25 14:26","price":91123},{"date":"1394\/05\/26 09:53","price":91400},{"date":"1394\/05\/27 15:53","price":91400},{"date":"1394\/05\/28 16:37","price":92138},{"date":"1394\/05\/29 08:18","price":93199},{"date":"1394\/05\/31 13:10","price":96243},{"date":"1394\/06\/01 16:37","price":95805},{"date":"1394\/06\/02 15:30","price":95828},{"date":"1394\/06\/03 15:30","price":94606},{"date":"1394\/06\/04 14:26","price":93476},{"date":"1394\/06\/05 15:11","price":93130},{"date":"1394\/06\/07 10:26","price":93176},{"date":"1394\/06\/08 12:15","price":94098},{"date":"1394\/06\/09 13:44","price":94052},{"date":"1394\/06\/10 13:23","price":94767},{"date":"1394\/06\/11 08:07","price":94144},{"date":"1394\/06\/12 08:29","price":93706},{"date":"1394\/06\/14 14:14","price":94029},{"date":"1394\/06\/15 14:08","price":94098},{"date":"1394\/06\/16 09:40","price":93706},{"date":"1394\/06\/17 14:25","price":94168},{"date":"1394\/06\/18 15:51","price":93406},{"date":"1394\/06\/19 11:40","price":93383},{"date":"1394\/06\/21 13:26","price":93245},{"date":"1394\/06\/22 11:13","price":93245},{"date":"1394\/06\/23 10:43","price":93291},{"date":"1394\/06\/24 12:30","price":93084},{"date":"1394\/06\/25 15:01","price":93291},{"date":"1394\/06\/26 10:07","price":93107},{"date":"1394\/06\/28 14:46","price":93891},{"date":"1394\/06\/29 16:04","price":93799},{"date":"1394\/06\/30 16:33","price":93522},{"date":"1394\/06\/31 16:40","price":93130},{"date":"1394\/07\/01 14:58","price":93245},{"date":"1394\/07\/02 16:11","price":94352},{"date":"1394\/07\/04 16:58","price":94329},{"date":"1394\/07\/05 11:09","price":94306},{"date":"1394\/07\/06 15:49","price":94075},{"date":"1394\/07\/07 15:29","price":94375},{"date":"1394\/07\/08 09:39","price":93706},{"date":"1394\/07\/09 13:15","price":93660},{"date":"1394\/07\/11 13:40","price":94375},{"date":"1394\/07\/12 12:06","price":94467},{"date":"1394\/07\/13 08:30","price":94375},{"date":"1394\/07\/14 10:24","price":94998},{"date":"1394\/07\/15 08:29","price":95621},{"date":"1394\/07\/16 08:38","price":95459},{"date":"1394\/07\/18 10:53","price":95966},{"date":"1394\/07\/19 14:43","price":96451},{"date":"1394\/07\/20 14:46","price":96266},{"date":"1394\/07\/21 12:34","price":96105},{"date":"1394\/07\/22 12:09","price":96866},{"date":"1394\/07\/23 13:38","price":97419},{"date":"1394\/07\/25 16:15","price":96266},{"date":"1394\/07\/26 08:35","price":96128},{"date":"1394\/07\/27 16:51","price":95413},{"date":"1394\/07\/28 09:58","price":95990},{"date":"1394\/07\/29 13:05","price":95667},{"date":"1394\/07\/30 14:53","price":95874},{"date":"1394\/08\/03 12:05","price":95828},{"date":"1394\/08\/04 10:52","price":96013},{"date":"1394\/08\/05 13:57","price":96243},{"date":"1394\/08\/06 11:39","price":96866},{"date":"1394\/08\/07 10:32","price":95874},{"date":"1394\/08\/09 11:56","price":95621},{"date":"1394\/08\/10 10:50","price":95550},{"date":"1394\/08\/11 10:31","price":95210},{"date":"1394\/08\/12 15:05","price":94980},{"date":"1394\/08\/13 09:39","price":94140},{"date":"1394\/08\/14 09:00","price":93890},{"date":"1394\/08\/16 16:44","price":92950},{"date":"1394\/08\/17 14:54","price":92950},{"date":"1394\/08\/18 14:41","price":93480},{"date":"1394\/08\/19 11:50","price":93380},{"date":"1394\/08\/20 15:25","price":93110},{"date":"1394\/08\/21 08:05","price":93010},{"date":"1394\/08\/23 12:20","price":93660},{"date":"1394\/08\/24 16:03","price":93290},{"date":"1394\/08\/25 10:59","price":93150},{"date":"1394\/08\/26 10:04","price":92180},{"date":"1394\/08\/27 13:49","price":92120},{"date":"1394\/08\/28 15:34","price":92720},{"date":"1394\/08\/30 14:13","price":92000},{"date":"1394\/09\/01 10:28","price":92230},{"date":"1394\/09\/02 14:49","price":92000},{"date":"1394\/09\/03 14:48","price":92320},{"date":"1394\/09\/04 10:20","price":92620},{"date":"1394\/09\/05 16:47","price":92720},{"date":"1394\/09\/07 10:54","price":92480},{"date":"1394\/09\/08 08:13","price":92760},{"date":"1394\/09\/09 11:53","price":92720},{"date":"1394\/09\/10 13:46","price":93340},{"date":"1394\/09\/12 14:11","price":92810},{"date":"1394\/09\/14 15:33","price":93850},{"date":"1394\/09\/15 16:19","price":94100},{"date":"1394\/09\/16 09:07","price":94050},{"date":"1394\/09\/17 09:23","price":93870},{"date":"1394\/09\/18 09:51","price":93800},{"date":"1394\/09\/19 16:12","price":93750},{"date":"1394\/09\/22 11:03","price":93730},{"date":"1394\/09\/23 10:51","price":93500},{"date":"1394\/09\/24 15:57","price":92780},{"date":"1394\/09\/25 08:57","price":93500},{"date":"1394\/09\/26 08:32","price":93040},{"date":"1394\/09\/28 10:48","price":93500},{"date":"1394\/09\/29 16:23","price":93500},{"date":"1394\/09\/30 08:38","price":94240},{"date":"1394\/10\/01 15:08","price":94330},{"date":"1394\/10\/02 15:26","price":94790},{"date":"1394\/10\/03 11:38","price":95390},{"date":"1394\/10\/05 08:12","price":96170},{"date":"1394\/10\/06 12:16","price":96110},{"date":"1394\/10\/07 10:12","price":95300},{"date":"1394\/10\/08 14:26","price":95460},{"date":"1394\/10\/09 14:44","price":95280},{"date":"1394\/10\/10 08:01","price":95390},{"date":"1394\/10\/12 12:14","price":95370},{"date":"1394\/10\/13 08:04","price":95360},{"date":"1394\/10\/14 16:49","price":96130},{"date":"1394\/10\/15 15:08","price":96060},{"date":"1394\/10\/16 08:18","price":96730},{"date":"1394\/10\/17 11:43","price":97330},{"date":"1394\/10\/19 11:55","price":98390},{"date":"1394\/10\/20 14:29","price":98130},{"date":"1394\/10\/21 10:16","price":96750},{"date":"1394\/10\/22 11:14","price":95460},{"date":"1394\/10\/23 15:36","price":95460},{"date":"1394\/10\/24 11:39","price":94470},{"date":"1394\/10\/26 13:05","price":93060},{"date":"1394\/10\/27 14:49","price":94510},{"date":"1394\/10\/28 14:42","price":93800},{"date":"1394\/10\/29 15:57","price":93360},{"date":"1394\/10\/30 13:46","price":94210},{"date":"1394\/11\/01 15:40","price":94470},{"date":"1394\/11\/03 16:30","price":95180},{"date":"1394\/11\/04 16:34","price":94880},{"date":"1394\/11\/05 15:03","price":95670},{"date":"1394\/11\/06 08:09","price":97240},{"date":"1394\/11\/07 14:43","price":96540},{"date":"1394\/11\/08 13:30","price":96170},{"date":"1394\/11\/10 11:47","price":96290},{"date":"1394\/11\/11 14:55","price":96590},{"date":"1394\/11\/12 08:46","price":97100},{"date":"1394\/11\/13 13:59","price":96980},{"date":"1394\/11\/14 12:21","price":97470},{"date":"1394\/11\/15 15:31","price":97970},{"date":"1394\/11\/17 14:01","price":99890},{"date":"1394\/11\/18 16:36","price":98900},{"date":"1394\/11\/19 15:36","price":99730},{"date":"1394\/11\/20 13:51","price":99240},{"date":"1394\/11\/21 14:45","price":99080},{"date":"1394\/11\/24 15:54","price":102260},{"date":"1394\/11\/25 08:34","price":101480},{"date":"1394\/11\/26 09:40","price":99400},{"date":"1394\/11\/27 13:23","price":99380},{"date":"1394\/11\/28 10:50","price":100100},{"date":"1394\/11\/29 12:55","price":100190},{"date":"1394\/12\/01 11:59","price":100190},{"date":"1394\/12\/02 14:30","price":100670},{"date":"1394\/12\/03 09:01","price":99770},{"date":"1394\/12\/04 09:49","price":100970},{"date":"1394\/12\/05 12:13","price":102630},{"date":"1394\/12\/06 16:59","price":102060},{"date":"1394\/12\/08 15:35","price":101760},{"date":"1394\/12\/09 10:54","price":101360},{"date":"1394\/12\/10 16:29","price":102010},{"date":"1394\/12\/11 15:10","price":102120},{"date":"1394\/12\/12 08:58","price":102420},{"date":"1394\/12\/13 16:39","price":102790},{"date":"1394\/12\/15 12:53","price":103210},{"date":"1394\/12\/16 14:28","price":103300},{"date":"1394\/12\/17 11:26","price":103390},{"date":"1394\/12\/18 10:48","price":103320},{"date":"1394\/12\/19 15:15","price":103210},{"date":"1394\/12\/20 08:26","price":103210},{"date":"1394\/12\/22 15:10","price":103390},{"date":"1394\/12\/24 13:46","price":103370},{"date":"1394\/12\/25 14:28","price":102220},{"date":"1394\/12\/26 14:46","price":102220},{"date":"1394\/12\/27 12:23","price":103490},{"date":"1394\/12\/29 11:19","price":103470},{"date":"1395\/01\/07 12:32","price":102680},{"date":"1395\/01\/08 11:17","price":102770},{"date":"1395\/01\/09 11:53","price":103190},{"date":"1395\/01\/10 14:12","price":103650},{"date":"1395\/01\/11 16:40","price":104150},{"date":"1395\/01\/12 14:44","price":104110},{"date":"1395\/01\/14 10:08","price":104500},{"date":"1395\/01\/15 11:40","price":104220},{"date":"1395\/01\/16 12:14","price":104020},{"date":"1395\/01\/17 11:09","price":104960},{"date":"1395\/01\/18 13:29","price":104360},{"date":"1395\/01\/19 16:27","price":105220},{"date":"1395\/01\/21 11:08","price":105540},{"date":"1395\/01\/22 12:05","price":105680},{"date":"1395\/01\/23 10:22","price":106480},{"date":"1395\/01\/24 10:38","price":106250},{"date":"1395\/01\/25 10:15","price":105680},{"date":"1395\/01\/26 11:20","price":104520},{"date":"1395\/01\/28 10:17","price":104940},{"date":"1395\/01\/29 15:08","price":104870},{"date":"1395\/01\/30 08:48","price":104340},{"date":"1395\/01\/31 13:44","price":105080},{"date":"1395\/02\/01 08:57","price":104870},{"date":"1395\/02\/02 16:04","price":104940},{"date":"1395\/02\/04 14:10","price":104220},{"date":"1395\/02\/05 16:07","price":104290},{"date":"1395\/02\/06 12:51","price":104270},{"date":"1395\/02\/07 11:38","price":104430},{"date":"1395\/02\/08 13:54","price":104680},{"date":"1395\/02\/09 08:14","price":105220},{"date":"1395\/02\/11 14:58","price":106920},{"date":"1395\/02\/12 09:26","price":107010},{"date":"1395\/02\/13 11:31","price":106880},{"date":"1395\/02\/14 09:51","price":106280},{"date":"1395\/02\/15 15:39","price":105790},{"date":"1395\/02\/16 11:12","price":105720},{"date":"1395\/02\/18 16:35","price":106140},{"date":"1395\/02\/19 08:47","price":106110},{"date":"1395\/02\/21 14:53","price":105560},{"date":"1395\/02\/22 11:50","price":105220},{"date":"1395\/02\/23 11:57","price":105190},{"date":"1395\/02\/24 11:23","price":105170},{"date":"1395\/02\/25 11:18","price":104800},{"date":"1395\/02\/26 15:06","price":104730},{"date":"1395\/02\/27 15:28","price":105170},{"date":"1395\/02\/28 13:40","price":104590},{"date":"1395\/02\/29 08:44","price":104320},{"date":"1395\/02\/30 08:44","price":103070},{"date":"1395\/03\/01 08:00","price":102960},{"date":"1395\/03\/02 11:02","price":103000},{"date":"1395\/03\/03 15:52","price":102960},{"date":"1395\/03\/04 08:49","price":102220},{"date":"1395\/03\/05 16:46","price":101480},{"date":"1395\/03\/06 16:49","price":102260},{"date":"1395\/03\/08 16:53","price":101871},{"date":"1395\/03\/09 13:56","price":101594},{"date":"1395\/03\/10 15:57","price":101248},{"date":"1395\/03\/11 12:44","price":101294},{"date":"1395\/03\/12 08:35","price":101571},{"date":"1395\/03\/13 12:52","price":101801},{"date":"1395\/03\/16 12:58","price":102955},{"date":"1395\/03\/17 15:34","price":102424},{"date":"1395\/03\/18 14:19","price":102194},{"date":"1395\/03\/19 16:30","price":103162},{"date":"1395\/03\/20 08:25","price":103554},{"date":"1395\/03\/22 12:59","price":104269},{"date":"1395\/03\/23 10:42","price":104108},{"date":"1395\/03\/24 08:01","price":104661},{"date":"1395\/03\/25 13:46","price":104684},{"date":"1395\/03\/26 08:36","price":104731},{"date":"1395\/03\/27 11:52","price":106345},{"date":"1395\/03\/29 08:44","price":105907},{"date":"1395\/03\/30 11:59","price":105791},{"date":"1395\/03\/31 15:10","price":105007},{"date":"1395\/04\/01 15:50","price":104615},{"date":"1395\/04\/02 10:28","price":104431},{"date":"1395\/04\/03 11:51","price":104523},{"date":"1395\/04\/05 16:35","price":107890},{"date":"1395\/04\/06 11:12","price":109020},{"date":"1395\/04\/07 11:52","price":109828},{"date":"1395\/04\/08 10:37","price":108951},{"date":"1395\/04\/09 10:05","price":110358},{"date":"1395\/04\/10 12:41","price":109943},{"date":"1395\/04\/12 10:23","price":111995},{"date":"1395\/04\/13 09:54","price":111788},{"date":"1395\/04\/14 12:35","price":111972},{"date":"1395\/04\/15 16:20","price":111972},{"date":"1395\/04\/16 08:52","price":113472},{"date":"1395\/04\/17 08:19","price":112595},{"date":"1395\/04\/19 16:56","price":113656},{"date":"1395\/04\/20 13:44","price":114094},{"date":"1395\/04\/21 13:18","price":113725},{"date":"1395\/04\/22 15:30","price":112364},{"date":"1395\/04\/23 11:04","price":112065},{"date":"1395\/04\/24 12:48","price":111050},{"date":"1395\/04\/26 15:55","price":111004},{"date":"1395\/04\/27 16:03","price":110704},{"date":"1395\/04\/28 15:31","price":110450},{"date":"1395\/04\/29 15:57","price":110911},{"date":"1395\/04\/30 12:50","price":110312},{"date":"1395\/04\/31 16:08","price":110773},{"date":"1395\/05\/02 10:49","price":110635},{"date":"1395\/05\/03 13:34","price":110727},{"date":"1395\/05\/04 11:07","price":111073},{"date":"1395\/05\/05 09:00","price":111257},{"date":"1395\/05\/06 12:25","price":111834},{"date":"1395\/05\/07 13:36","price":112549},{"date":"1395\/05\/09 12:51","price":113817},{"date":"1395\/05\/10 12:00","price":113794},{"date":"1395\/05\/11 16:48","price":114025},{"date":"1395\/05\/12 16:44","price":115017},{"date":"1395\/05\/13 14:37","price":114417},{"date":"1395\/05\/14 09:53","price":114348},{"date":"1395\/05\/16 12:25","price":112941},{"date":"1395\/05\/17 08:00","price":113010},{"date":"1395\/05\/18 11:48","price":112987},{"date":"1395\/05\/19 08:00","price":113472},{"date":"1395\/05\/20 16:21","price":114037},{"date":"1395\/05\/21 12:41","price":114025},{"date":"1395\/05\/23 08:20","price":113056},{"date":"1395\/05\/24 16:17","price":113103},{"date":"1395\/05\/25 09:25","price":113495},{"date":"1395\/05\/26 13:39","price":113841},{"date":"1395\/05\/27 14:47","price":113771},{"date":"1395\/05\/28 12:29","price":113864},{"date":"1395\/05\/30 09:28","price":113275},{"date":"1395\/05\/31 13:42","price":113183},{"date":"1395\/06\/01 11:33","price":113149},{"date":"1395\/06\/02 08:00","price":113333},{"date":"1395\/06\/03 12:40","price":112872},{"date":"1395\/06\/04 16:23","price":112918},{"date":"1395\/06\/06 16:08","price":113033},{"date":"1395\/06\/07 15:30","price":113149},{"date":"1395\/06\/08 12:57","price":113356},{"date":"1395\/06\/09 10:16","price":113079},{"date":"1395\/06\/10 16:30","price":112803},{"date":"1395\/06\/11 08:22","price":112987},{"date":"1395\/06\/13 15:52","price":113702},{"date":"1395\/06\/14 12:22","price":113864},{"date":"1395\/06\/15 12:23","price":113748},{"date":"1395\/06\/16 15:41","price":114463},{"date":"1395\/06\/17 12:06","price":114071},{"date":"1395\/06\/18 10:00","price":113656},{"date":"1395\/06\/20 08:35","price":113414},{"date":"1395\/06\/21 16:32","price":113656},{"date":"1395\/06\/22 10:01","price":113448},{"date":"1395\/06\/23 12:24","price":113887},{"date":"1395\/06\/24 16:33","price":113864},{"date":"1395\/06\/25 09:22","price":113794},{"date":"1395\/06\/27 08:05","price":113448},{"date":"1395\/06\/28 16:54","price":113529},{"date":"1395\/06\/29 08:39","price":113195},{"date":"1395\/06\/30 09:30","price":113241},{"date":"1395\/06\/31 13:33","price":113564},{"date":"1395\/07\/01 15:26","price":114048},{"date":"1395\/07\/03 14:00","price":113910},{"date":"1395\/07\/04 15:01","price":114025},{"date":"1395\/07\/05 12:09","price":114186},{"date":"1395\/07\/06 08:34","price":113702},{"date":"1395\/07\/07 15:01","price":113656},{"date":"1395\/07\/08 16:49","price":113702},{"date":"1395\/07\/10 16:57","price":113310},{"date":"1395\/07\/11 14:10","price":113425},{"date":"1395\/07\/12 15:20","price":113126},{"date":"1395\/07\/13 12:54","price":110958},{"date":"1395\/07\/14 16:26","price":110635},{"date":"1395\/07\/15 14:50","price":109689},{"date":"1395\/07\/17 13:17","price":110081},{"date":"1395\/07\/18 15:19","price":110150},{"date":"1395\/07\/19 10:13","price":110312},{"date":"1395\/07\/20 08:40","price":110335},{"date":"1395\/07\/21 14:01","price":110081},{"date":"1395\/07\/22 14:20","price":110289},{"date":"1395\/07\/24 10:40","price":109620},{"date":"1395\/07\/25 14:36","price":109505},{"date":"1395\/07\/26 13:52","price":109712},{"date":"1395\/07\/27 12:42","price":109943},{"date":"1395\/07\/28 10:00","price":110220},{"date":"1395\/07\/29 13:26","price":110081},{"date":"1395\/08\/01 14:04","price":109989},{"date":"1395\/08\/02 10:05","price":110381},{"date":"1395\/08\/03 13:20","price":110462},{"date":"1395\/08\/04 14:43","price":111084},{"date":"1395\/08\/05 11:36","price":111073},{"date":"1395\/08\/06 09:54","price":110958},{"date":"1395\/08\/08 13:10","price":111580},{"date":"1395\/08\/09 08:37","price":112249},{"date":"1395\/08\/10 16:56","price":112076},{"date":"1395\/08\/11 08:19","price":112918},{"date":"1395\/08\/12 09:11","price":113817},{"date":"1395\/08\/13 14:58","price":113425},{"date":"1395\/08\/15 08:09","price":113944},{"date":"1395\/08\/16 09:08","price":114325},{"date":"1395\/08\/17 12:08","price":112572},{"date":"1395\/08\/18 15:29","price":112572},{"date":"1395\/08\/19 14:03","price":113218},{"date":"1395\/08\/20 11:35","price":113010},{"date":"1395\/08\/22 13:20","price":110312},{"date":"1395\/08\/23 10:20","price":110842},{"date":"1395\/08\/24 09:55","price":111142},{"date":"1395\/08\/25 15:34","price":110831},{"date":"1395\/08\/26 11:01","price":110819},{"date":"1395\/08\/27 15:56","price":110427},{"date":"1395\/08\/29 12:54","price":109712},{"date":"1395\/09\/01 13:42","price":110220},{"date":"1395\/09\/02 13:32","price":110589},{"date":"1395\/09\/03 09:47","price":110450},{"date":"1395\/09\/04 09:24","price":110012},{"date":"1395\/09\/06 15:32","price":110381},{"date":"1395\/09\/07 15:14","price":111765},{"date":"1395\/09\/08 15:29","price":112411},{"date":"1395\/09\/09 08:38","price":112918},{"date":"1395\/09\/11 11:35","price":110750},{"date":"1395\/09\/13 13:13","price":112457},{"date":"1395\/09\/14 12:14","price":113103},{"date":"1395\/09\/15 13:29","price":113103},{"date":"1395\/09\/16 09:23","price":112203},{"date":"1395\/09\/17 12:52","price":112411},{"date":"1395\/09\/18 13:26","price":112434},{"date":"1395\/09\/20 09:43","price":112295},{"date":"1395\/09\/21 14:03","price":112607},{"date":"1395\/09\/22 11:24","price":112895},{"date":"1395\/09\/23 09:53","price":112964},{"date":"1395\/09\/24 15:12","price":113287},{"date":"1395\/09\/25 15:33","price":112318},{"date":"1395\/09\/27 08:23","price":112411},{"date":"1395\/09\/28 12:15","price":112295},{"date":"1395\/09\/29 10:09","price":112434},{"date":"1395\/09\/30 13:44","price":112641},{"date":"1395\/10\/01 14:36","price":112757},{"date":"1395\/10\/02 12:04","price":112780},{"date":"1395\/10\/04 12:18","price":113425},{"date":"1395\/10\/05 08:37","price":114094},{"date":"1395\/10\/06 11:00","price":115040},{"date":"1395\/10\/07 08:13","price":115893},{"date":"1395\/10\/08 14:19","price":114740},{"date":"1395\/10\/09 16:32","price":114648},{"date":"1395\/10\/11 10:01","price":112411},{"date":"1395\/10\/12 15:44","price":112503},{"date":"1395\/10\/13 15:05","price":113056},{"date":"1395\/10\/14 08:15","price":113172},{"date":"1395\/10\/15 14:13","price":113333},{"date":"1395\/10\/16 15:44","price":114094},{"date":"1395\/10\/18 11:51","price":114486},{"date":"1395\/10\/19 10:26","price":114717},{"date":"1395\/10\/20 10:58","price":114832},{"date":"1395\/10\/21 08:20","price":114901},{"date":"1395\/10\/22 11:50","price":115201},{"date":"1395\/10\/23 15:50","price":115916},{"date":"1395\/10\/25 13:47","price":114786},{"date":"1395\/10\/26 13:34","price":115340},{"date":"1395\/10\/27 12:54","price":115086},{"date":"1395\/10\/28 08:11","price":115224},{"date":"1395\/10\/29 15:27","price":115086},{"date":"1395\/10\/30 11:06","price":114671},{"date":"1395\/11\/02 15:45","price":114048},{"date":"1395\/11\/03 15:50","price":114602},{"date":"1395\/11\/04 15:21","price":114786},{"date":"1395\/11\/05 08:54","price":114786},{"date":"1395\/11\/06 12:35","price":114440},{"date":"1395\/11\/07 12:57","price":114256},{"date":"1395\/11\/09 12:58","price":113967},{"date":"1395\/11\/10 16:53","price":113990},{"date":"1395\/11\/11 13:35","price":113078},{"date":"1395\/11\/12 15:58","price":113794},{"date":"1395\/11\/13 08:07","price":113632},{"date":"1395\/11\/14 10:55","price":114048},{"date":"1395\/11\/16 15:31","price":114902},{"date":"1395\/11\/17 10:08","price":115087},{"date":"1395\/11\/18 09:39","price":115548},{"date":"1395\/11\/19 13:37","price":115156},{"date":"1395\/11\/20 10:24","price":115479},{"date":"1395\/11\/21 15:53","price":115387},{"date":"1395\/11\/23 12:21","price":115433},{"date":"1395\/11\/24 14:15","price":115502},{"date":"1395\/11\/25 09:20","price":114786},{"date":"1395\/11\/26 15:19","price":114579},{"date":"1395\/11\/27 14:36","price":114925},{"date":"1395\/11\/28 13:10","price":115017},{"date":"1395\/11\/30 14:10","price":114948},{"date":"1395\/12\/01 11:23","price":114833},{"date":"1395\/12\/02 09:44","price":114602},{"date":"1395\/12\/03 10:05","price":114902},{"date":"1395\/12\/04 11:35","price":114983},{"date":"1395\/12\/05 08:12","price":115294},{"date":"1395\/12\/07 13:11","price":115987},{"date":"1395\/12\/08 10:20","price":116287},{"date":"1395\/12\/09 16:03","price":116033},{"date":"1395\/12\/10 11:33","price":116079},{"date":"1395\/12\/11 11:14","price":116149},{"date":"1395\/12\/14 11:38","price":115317},{"date":"1395\/12\/15 16:31","price":115202},{"date":"1395\/12\/16 16:13","price":114463},{"date":"1395\/12\/17 11:32","price":113378},{"date":"1395\/12\/18 13:06","price":112778},{"date":"1395\/12\/19 15:12","price":113586},{"date":"1395\/12\/21 11:39","price":112524},{"date":"1395\/12\/22 16:02","price":112893},{"date":"1395\/12\/23 13:43","price":113055},{"date":"1395\/12\/24 13:47","price":112824},{"date":"1395\/12\/25 08:42","price":112709},{"date":"1395\/12\/26 10:20","price":113863},{"date":"1395\/12\/28 16:12","price":115179},{"date":"1395\/12\/29 16:35","price":115364},{"date":"1396\/01\/01 14:41","price":115895},{"date":"1396\/01\/06 13:27","price":116564},{"date":"1396\/01\/07 08:56","price":117049},{"date":"1396\/01\/08 13:01","price":117049},{"date":"1396\/01\/09 11:03","price":116703},{"date":"1396\/01\/10 14:07","price":116610},{"date":"1396\/01\/12 10:12","price":116633},{"date":"1396\/01\/14 14:27","price":116218},{"date":"1396\/01\/15 15:51","price":116495},{"date":"1396\/01\/16 12:17","price":116195},{"date":"1396\/01\/17 09:02","price":116333},{"date":"1396\/01\/19 16:04","price":116633},{"date":"1396\/01\/20 08:29","price":116795},{"date":"1396\/01\/21 11:23","price":116703},{"date":"1396\/01\/22 15:07","price":116887},{"date":"1396\/01\/23 12:02","price":116818},{"date":"1396\/01\/24 14:38","price":117061},{"date":"1396\/01\/26 09:45","price":118988},{"date":"1396\/01\/27 11:33","price":118907},{"date":"1396\/01\/28 13:51","price":118873},{"date":"1396\/01\/29 13:17","price":118746},{"date":"1396\/01\/30 16:40","price":117834},{"date":"1396\/01\/31 12:03","price":117822},{"date":"1396\/02\/02 16:57","price":118169},{"date":"1396\/02\/03 15:42","price":118157},{"date":"1396\/02\/04 08:47","price":117776},{"date":"1396\/02\/05 13:45","price":117626},{"date":"1396\/02\/06 16:24","price":117037},{"date":"1396\/02\/07 11:08","price":117107},{"date":"1396\/02\/09 12:57","price":117268},{"date":"1396\/02\/10 16:00","price":117499},{"date":"1396\/02\/11 08:50","price":116610},{"date":"1396\/02\/12 09:24","price":116206},{"date":"1396\/02\/13 16:56","price":116183},{"date":"1396\/02\/14 13:52","price":114994},{"date":"1396\/02\/16 12:28","price":113309},{"date":"1396\/02\/17 14:03","price":113759},{"date":"1396\/02\/18 16:04","price":114071},{"date":"1396\/02\/19 09:55","price":113401},{"date":"1396\/02\/20 12:55","price":113482},{"date":"1396\/02\/21 11:22","price":113701},{"date":"1396\/02\/23 10:58","price":113978},{"date":"1396\/02\/24 11:59","price":114059},{"date":"1396\/02\/25 11:51","price":113886},{"date":"1396\/02\/26 14:21","price":114590},{"date":"1396\/02\/27 10:07","price":115860},{"date":"1396\/02\/28 15:54","price":115271},{"date":"1396\/02\/30 11:59","price":114856},{"date":"1396\/02\/31 11:53","price":115075},{"date":"1396\/03\/01 10:28","price":115179},{"date":"1396\/03\/02 08:51","price":114925},{"date":"1396\/03\/03 08:11","price":114694},{"date":"1396\/03\/04 10:08","price":114821},{"date":"1396\/03\/06 12:54","price":114683},{"date":"1396\/03\/07 08:08","price":114890},{"date":"1396\/03\/08 08:51","price":114556},{"date":"1396\/03\/09 13:42","price":114048},{"date":"1396\/03\/10 13:53","price":113851},{"date":"1396\/03\/11 08:16","price":113759},{"date":"1396\/03\/13 16:50","price":114232},{"date":"1396\/03\/14 09:50","price":114279},{"date":"1396\/03\/15 16:17","price":114129},{"date":"1396\/03\/16 08:40","price":115214},{"date":"1396\/03\/17 11:15","price":115075},{"date":"1396\/03\/18 16:13","price":114660},{"date":"1396\/03\/20 14:32","price":114163},{"date":"1396\/03\/21 15:44","price":114394},{"date":"1396\/03\/22 13:17","price":114117},{"date":"1396\/03\/23 13:37","price":114209},{"date":"1396\/03\/24 08:40","price":114486},{"date":"1396\/03\/25 09:13","price":113736},{"date":"1396\/03\/27 16:59","price":114256},{"date":"1396\/03\/28 11:38","price":114556},{"date":"1396\/03\/29 13:13","price":114013},{"date":"1396\/03\/30 11:51","price":113898},{"date":"1396\/03\/31 08:59","price":113990},{"date":"1396\/04\/01 15:20","price":114579},{"date":"1396\/04\/03 10:45","price":115283},{"date":"1396\/04\/04 12:59","price":115629},{"date":"1396\/04\/05 10:14","price":115225},{"date":"1396\/04\/06 13:14","price":115398},{"date":"1396\/04\/07 13:50","price":115629},{"date":"1396\/04\/08 10:25","price":115722},{"date":"1396\/04\/10 15:23","price":116079},{"date":"1396\/04\/11 09:45","price":115952},{"date":"1396\/04\/12 10:33","price":114890},{"date":"1396\/04\/13 16:14","price":114671},{"date":"1396\/04\/14 15:27","price":114556},{"date":"1396\/04\/15 16:26","price":114683},{"date":"1396\/04\/17 16:31","price":113632},{"date":"1396\/04\/18 15:18","price":113701},{"date":"1396\/04\/19 09:17","price":113574},{"date":"1396\/04\/20 15:48","price":113413},{"date":"1396\/04\/21 15:58","price":113713},{"date":"1396\/04\/22 12:32","price":113344},{"date":"1396\/04\/24 15:02","price":113690},{"date":"1396\/04\/25 13:31","price":113701},{"date":"1396\/04\/26 11:16","price":113782},{"date":"1396\/04\/27 11:20","price":113851},{"date":"1396\/04\/28 10:08","price":113909},{"date":"1396\/04\/29 11:57","price":113978},{"date":"1396\/04\/31 12:33","price":114579},{"date":"1396\/05\/01 10:08","price":114648},{"date":"1396\/05\/02 09:40","price":115075},{"date":"1396\/05\/03 09:20","price":114856},{"date":"1396\/05\/04 09:40","price":115479},{"date":"1396\/05\/05 09:30","price":116149},{"date":"1396\/05\/07 09:40","price":117580},{"date":"1396\/05\/08 09:30","price":117938},{"date":"1396\/05\/09 09:40","price":117603},{"date":"1396\/05\/10 09:40","price":117961},{"date":"1396\/05\/11 09:10","price":118134},{"date":"1396\/05\/12 09:15","price":118134},{"date":"1396\/05\/14 09:35","price":117834},{"date":"1396\/05\/15 09:40","price":117407},{"date":"1396\/05\/16 21:30","price":117303},{"date":"1396\/05\/17 21:10","price":117522},{"date":"1396\/05\/18 21:40","price":117857},{"date":"1396\/05\/19 21:30","price":118019},{"date":"1396\/05\/21 20:35","price":119046},{"date":"1396\/05\/22 21:30","price":119173},{"date":"1396\/05\/23 21:35","price":118273},{"date":"1396\/05\/24 21:35","price":117811},{"date":"1396\/05\/25 21:40","price":117834},{"date":"1396\/05\/26 21:25","price":118457},{"date":"1396\/05\/28 21:35","price":118203},{"date":"1396\/05\/29 21:35","price":118573},{"date":"1396\/05\/30 21:25","price":118688},{"date":"1396\/05\/31 21:25","price":118688},{"date":"1396\/06\/01 21:35","price":119150},{"date":"1396\/06\/02 21:35","price":119335},{"date":"1396\/06\/04 21:10","price":120674},{"date":"1396\/06\/05 21:15","price":121228},{"date":"1396\/06\/06 21:45","price":121228},{"date":"1396\/06\/07 21:40","price":122382},{"date":"1396\/06\/08 21:35","price":122544},{"date":"1396\/06\/09 21:35","price":123582},{"date":"1396\/06\/11 21:40","price":125452},{"date":"1396\/06\/12 21:35","price":126491},{"date":"1396\/06\/13 21:40","price":125683},{"date":"1396\/06\/14 21:25","price":125499},{"date":"1396\/06\/15 21:35","price":125522},{"date":"1396\/06\/16 21:30","price":126399},{"date":"1396\/06\/18 21:30","price":126861},{"date":"1396\/06\/19 21:25","price":126353},{"date":"1396\/06\/20 21:35","price":125545},{"date":"1396\/06\/21 21:35","price":125545},{"date":"1396\/06\/22 21:35","price":124898},{"date":"1396\/06\/23 21:20","price":124691},{"date":"1396\/06\/25 21:30","price":123813},{"date":"1396\/06\/26 21:35","price":123144},{"date":"1396\/06\/27 21:25","price":121943},{"date":"1396\/06\/28 21:30","price":121251},{"date":"1396\/06\/29 21:15","price":121851},{"date":"1396\/06\/30 21:30","price":119935},{"date":"1396\/07\/01 21:10","price":120535},{"date":"1396\/07\/02 21:20","price":121597},{"date":"1396\/07\/03 21:35","price":122751},{"date":"1396\/07\/04 21:35","price":121874},{"date":"1396\/07\/05 21:40","price":121089},{"date":"1396\/07\/06 21:30","price":121343},{"date":"1396\/07\/08 10:05","price":120858},{"date":"1396\/07\/10 21:25","price":120697},{"date":"1396\/07\/11 21:00","price":120743},{"date":"1396\/07\/12 21:30","price":121597},{"date":"1396\/07\/13 21:35","price":121320},{"date":"1396\/07\/15 21:35","price":122774},{"date":"1396\/07\/16 21:35","price":124044},{"date":"1396\/07\/17 21:35","price":125544},{"date":"1396\/07\/18 21:30","price":124644},{"date":"1396\/07\/19 21:30","price":124159},{"date":"1396\/07\/20 21:35","price":125175},{"date":"1396\/07\/22 21:20","price":124413},{"date":"1396\/07\/23 21:25","price":124459},{"date":"1396\/07\/24 21:30","price":124113},{"date":"1396\/07\/25 21:30","price":123282},{"date":"1396\/07\/26 21:35","price":123143},{"date":"1396\/07\/27 21:25","price":123097},{"date":"1396\/07\/29 21:30","price":122058},{"date":"1396\/07\/30 21:20","price":121689},{"date":"1396\/08\/01 21:35","price":122635},{"date":"1396\/08\/02 21:25","price":122612},{"date":"1396\/08\/03 21:15","price":122659},{"date":"1396\/08\/04 21:35","price":122312},{"date":"1396\/08\/06 21:30","price":124136},{"date":"1396\/08\/07 21:35","price":124113},{"date":"1396\/08\/08 21:30","price":123974},{"date":"1396\/08\/09 21:15","price":123559},{"date":"1396\/08\/10 21:35","price":124182},{"date":"1396\/08\/11 21:20","price":124182},{"date":"1396\/08\/13 21:00","price":123767},{"date":"1396\/08\/14 21:35","price":124344},{"date":"1396\/08\/15 21:35","price":124898},{"date":"1396\/08\/16 21:35","price":124251},{"date":"1396\/08\/17 21:35","price":125152},{"date":"1396\/08\/18 21:30","price":125406},{"date":"1396\/08\/20 21:35","price":124367},{"date":"1396\/08\/21 21:35","price":125937},{"date":"1396\/08\/22 21:30","price":126098},{"date":"1396\/08\/23 21:35","price":126052},{"date":"1396\/08\/24 21:35","price":125406},{"date":"1396\/08\/25 21:30","price":125637},{"date":"1396\/08\/27 21:15","price":126676},{"date":"1396\/08\/28 21:20","price":126537},{"date":"1396\/08\/29 21:30","price":125337},{"date":"1396\/08\/30 21:35","price":126537},{"date":"1396\/09\/01 21:20","price":126906},{"date":"1396\/09\/02 21:35","price":127045},{"date":"1396\/09\/04 21:35","price":127207},{"date":"1396\/09\/05 21:25","price":127876},{"date":"1396\/09\/06 21:35","price":128407},{"date":"1396\/09\/07 21:25","price":128707},{"date":"1396\/09\/08 21:30","price":129492},{"date":"1396\/09\/09 21:35","price":129077},{"date":"1396\/09\/11 21:35","price":130069},{"date":"1396\/09\/12 21:35","price":130139},{"date":"1396\/09\/13 21:30","price":131224},{"date":"1396\/09\/14 21:35","price":130762},{"date":"1396\/09\/15 21:35","price":130462},{"date":"1396\/09\/16 21:30","price":129723},{"date":"1396\/09\/18 21:35","price":128338},{"date":"1396\/09\/19 21:35","price":128523},{"date":"1396\/09\/20 21:15","price":128430},{"date":"1396\/09\/21 21:35","price":127853},{"date":"1396\/09\/22 21:35","price":127784},{"date":"1396\/09\/23 21:30","price":128245},{"date":"1396\/09\/25 21:35","price":128199},{"date":"1396\/09\/26 21:25","price":127968},{"date":"1396\/09\/27 20:30","price":128153},{"date":"1396\/09\/28 21:35","price":128523},{"date":"1396\/09\/29 21:35","price":128684},{"date":"1396\/09\/30 20:45","price":128684},{"date":"1396\/10\/02 21:15","price":129538},{"date":"1396\/10\/03 21:20","price":129654},{"date":"1396\/10\/04 21:10","price":129815},{"date":"1396\/10\/05 21:35","price":130277},{"date":"1396\/10\/06 21:35","price":131062},{"date":"1396\/10\/07 21:20","price":131778},{"date":"1396\/10\/09 21:30","price":134363},{"date":"1396\/10\/10 21:30","price":134756},{"date":"1396\/10\/11 21:35","price":136995},{"date":"1396\/10\/12 21:35","price":138334},{"date":"1396\/10\/13 21:35","price":140043},{"date":"1396\/10\/14 21:25","price":136418},{"date":"1396\/10\/16 21:40","price":135979},{"date":"1396\/10\/17 21:35","price":137203},{"date":"1396\/10\/18 21:30","price":137226},{"date":"1396\/10\/19 21:25","price":136949},{"date":"1396\/10\/20 21:35","price":138427},{"date":"1396\/10\/21 21:35","price":138588},{"date":"1396\/10\/23 21:35","price":141105},{"date":"1396\/10\/24 21:30","price":139327},{"date":"1396\/10\/25 21:20","price":140250},{"date":"1396\/10\/26 21:30","price":140204},{"date":"1396\/10\/27 21:35","price":141382},{"date":"1396\/10\/28 21:20","price":140389},{"date":"1396\/10\/30 21:35","price":142213},{"date":"1396\/11\/01 21:35","price":144175},{"date":"1396\/11\/02 21:30","price":144152},{"date":"1396\/11\/03 21:45","price":144268},{"date":"1396\/11\/04 21:20","price":144845},{"date":"1396\/11\/05 21:35","price":145445},{"date":"1396\/11\/06 11:25","price":145445},{"date":"1396\/11\/07 21:20","price":143829},{"date":"1396\/11\/08 21:20","price":144729},{"date":"1396\/11\/09 21:20","price":144060},{"date":"1396\/11\/10 21:35","price":144268},{"date":"1396\/11\/11 21:25","price":145514},{"date":"1396\/11\/12 21:30","price":145791},{"date":"1396\/11\/14 21:35","price":147292},{"date":"1396\/11\/15 21:10","price":147869},{"date":"1396\/11\/16 21:35","price":148331},{"date":"1396\/11\/17 21:10","price":148031},{"date":"1396\/11\/18 21:35","price":147477},{"date":"1396\/11\/19 21:35","price":147707},{"date":"1396\/11\/21 21:35","price":148931},{"date":"1396\/11\/22 21:35","price":149046},{"date":"1396\/11\/23 21:35","price":152833},{"date":"1396\/11\/24 21:25","price":151978},{"date":"1396\/11\/25 21:35","price":149647},{"date":"1396\/11\/26 21:35","price":148700},{"date":"1396\/11\/28 19:25","price":146022},{"date":"1396\/11\/29 18:35","price":145607},{"date":"1396\/11\/30 18:15","price":144337},{"date":"1396\/12\/01 01:50","price":144337},{"date":"1396\/12\/02 16:00","price":142721},{"date":"1396\/12\/05 21:25","price":145260},{"date":"1396\/12\/06 19:40","price":146530},{"date":"1396\/12\/07 21:55","price":149416},{"date":"1396\/12\/08 20:50","price":146946},{"date":"1396\/12\/09 22:35","price":147407},{"date":"1396\/12\/10 22:40","price":147385},{"date":"1396\/12\/11 22:25","price":148608},{"date":"1396\/12\/12 12:05","price":148539},{"date":"1396\/12\/13 20:45","price":149023},{"date":"1396\/12\/14 22:35","price":148539},{"date":"1396\/12\/15 19:50","price":149831},{"date":"1396\/12\/16 22:35","price":149693},{"date":"1396\/12\/17 22:35","price":149855},{"date":"1396\/12\/18 20:40","price":150062},{"date":"1396\/12\/19 21:20","price":150062},{"date":"1396\/12\/20 21:35","price":150940},{"date":"1396\/12\/21 22:35","price":151955},{"date":"1396\/12\/22 21:55","price":153364},{"date":"1396\/12\/23 22:25","price":153064},{"date":"1396\/12\/24 22:35","price":151978},{"date":"1396\/12\/25 22:35","price":151863},{"date":"1396\/12\/26 20:05","price":151333},{"date":"1396\/12\/27 19:00","price":152279},{"date":"1396\/12\/28 22:35","price":153364},{"date":"1396\/12\/29 22:30","price":153341},{"date":"1397\/01\/01 22:35","price":154333},{"date":"1397\/01\/02 22:35","price":154149},{"date":"1397\/01\/03 22:35","price":155257},{"date":"1397\/01\/04 20:25","price":156527},{"date":"1397\/01\/05 21:55","price":159643},{"date":"1397\/01\/06 22:30","price":162067},{"date":"1397\/01\/07 22:25","price":159574},{"date":"1397\/01\/08 22:35","price":157427},{"date":"1397\/01\/09 22:25","price":158858},{"date":"1397\/01\/10 16:30","price":159181},{"date":"1397\/01\/11 21:25","price":159297},{"date":"1397\/01\/14 22:30","price":159990},{"date":"1397\/01\/15 21:05","price":160197},{"date":"1397\/01\/16 22:25","price":160636},{"date":"1397\/01\/18 21:55","price":165992},{"date":"1397\/01\/19 22:20","price":169686},{"date":"1397\/01\/20 23:20","price":171187},{"date":"1397\/01\/21 22:50","price":157866},{"date":"1397\/01\/22 22:35","price":166246},{"date":"1397\/01\/23 22:20","price":163522},{"date":"1397\/01\/24 22:45","price":165392},{"date":"1397\/01\/25 21:20","price":166569},{"date":"1397\/01\/26 22:35","price":169686},{"date":"1397\/01\/27 22:35","price":170494},{"date":"1397\/01\/28 20:15","price":168832},{"date":"1397\/01\/29 22:35","price":169132},{"date":"1397\/01\/30 22:30","price":170078},{"date":"1397\/01\/31 22:35","price":169871},{"date":"1397\/02\/01 22:25","price":170956},{"date":"1397\/02\/02 21:05","price":169455},{"date":"1397\/02\/03 22:30","price":169224},{"date":"1397\/02\/04 22:50","price":171325},{"date":"1397\/02\/05 22:50","price":171256},{"date":"1397\/02\/06 22:20","price":172456},{"date":"1397\/02\/07 22:35","price":172710},{"date":"1397\/02\/08 22:20","price":173495},{"date":"1397\/02\/09 22:40","price":175688},{"date":"1397\/02\/10 22:40","price":179729},{"date":"1397\/02\/11 22:40","price":181206},{"date":"1397\/02\/12 22:40","price":186770},{"date":"1397\/02\/13 22:40","price":187347},{"date":"1397\/02\/14 22:40","price":188501},{"date":"1397\/02\/15 22:10","price":198775},{"date":"1397\/02\/16 22:35","price":196582},{"date":"1397\/02\/17 22:20","price":186562},{"date":"1397\/02\/18 22:45","price":189194},{"date":"1397\/02\/19 23:05","price":193950},{"date":"1397\/02\/20 22:35","price":199514},{"date":"1397\/02\/21 22:40","price":201638},{"date":"1397\/02\/22 22:10","price":197159},{"date":"1397\/02\/23 22:40","price":191387},{"date":"1397\/02\/24 23:00","price":183930},{"date":"1397\/02\/25 22:45","price":185550},{"date":"1397\/02\/26 22:55","price":185340},{"date":"1397\/02\/27 22:35","price":186450},{"date":"1397\/02\/28 22:55","price":185180},{"date":"1397\/02\/29 22:20","price":181920},{"date":"1397\/02\/30 22:55","price":183080},{"date":"1397\/02\/31 23:45","price":189360},{"date":"1397\/03\/01 22:55","price":187230},{"date":"1397\/03\/02 22:35","price":187350},{"date":"1397\/03\/03 22:55","price":190580},{"date":"1397\/03\/04 22:45","price":189860},{"date":"1397\/03\/05 22:35","price":189200},{"date":"1397\/03\/06 22:35","price":191040},{"date":"1397\/03\/07 22:15","price":193000},{"date":"1397\/03\/08 22:45","price":198080},{"date":"1397\/03\/09 22:45","price":196910},{"date":"1397\/03\/10 22:45","price":196910},{"date":"1397\/03\/11 22:45","price":195770},{"date":"1397\/03\/12 22:45","price":194160},{"date":"1397\/03\/13 21:45","price":197040},{"date":"1397\/03\/14 22:45","price":199010},{"date":"1397\/03\/15 22:45","price":200160},{"date":"1397\/03\/16 22:45","price":199580},{"date":"1397\/03\/17 22:35","price":199150},{"date":"1397\/03\/18 22:15","price":198200},{"date":"1397\/03\/19 22:35","price":201550},{"date":"1397\/03\/20 21:55","price":203510},{"date":"1397\/03\/21 22:45","price":204660},{"date":"1397\/03\/22 22:45","price":210300},{"date":"1397\/03\/23 22:45","price":211980},{"date":"1397\/03\/24 22:45","price":209140},{"date":"1397\/03\/25 22:45","price":206350},{"date":"1397\/03\/26 22:05","price":206280},{"date":"1397\/03\/27 22:35","price":210670},{"date":"1397\/03\/28 22:40","price":211980},{"date":"1397\/03\/29 22:45","price":217340},{"date":"1397\/03\/30 22:40","price":219670},{"date":"1397\/03\/31 22:30","price":220940},{"date":"1397\/04\/01 22:35","price":224030},{"date":"1397\/04\/02 22:40","price":239180},{"date":"1397\/04\/03 22:15","price":257880},{"date":"1397\/04\/04 23:55","price":236040},{"date":"1397\/04\/05 22:45","price":239180},{"date":"1397\/04\/06 22:25","price":239290},{"date":"1397\/04\/07 22:45","price":243220},{"date":"1397\/04\/08 22:45","price":244740},{"date":"1397\/04\/09 22:05","price":236180},{"date":"1397\/04\/10 22:45","price":244830},{"date":"1397\/04\/11 22:45","price":243980},{"date":"1397\/04\/12 22:45","price":240220},{"date":"1397\/04\/13 22:15","price":233640},{"date":"1397\/04\/14 22:25","price":227870},{"date":"1397\/04\/15 22:45","price":237420},{"date":"1397\/04\/16 21:55","price":235020},{"date":"1397\/04\/17 22:10","price":235140},{"date":"1397\/04\/18 22:25","price":234100},{"date":"1397\/04\/19 22:25","price":228950},{"date":"1397\/04\/20 22:35","price":225970},{"date":"1397\/04\/21 22:45","price":229250},{"date":"1397\/04\/22 22:45","price":228230},{"date":"1397\/04\/23 22:15","price":236060},{"date":"1397\/04\/24 22:15","price":235140},{"date":"1397\/04\/25 22:45","price":230680},{"date":"1397\/04\/26 22:35","price":236550},{"date":"1397\/04\/27 22:25","price":237700},{"date":"1397\/04\/28 22:45","price":242870},{"date":"1397\/04\/29 22:45","price":240560},{"date":"1397\/04\/30 22:15","price":252220},{"date":"1397\/04\/31 22:15","price":267920},{"date":"1397\/05\/01 22:05","price":275450},{"date":"1397\/05\/02 22:05","price":269310},{"date":"1397\/05\/03 22:45","price":268730},{"date":"1397\/05\/04 22:15","price":277150},{"date":"1397\/05\/05 22:15","price":277270},{"date":"1397\/05\/06 15:25","price":283970},{"date":"1397\/05\/07 22:20","price":319750},{"date":"1397\/05\/08 20:25","price":328750},{"date":"1397\/05\/09 22:55","price":298510},{"date":"1397\/05\/10 18:25","price":295510},{"date":"1397\/05\/11 17:55","price":302430},{"date":"1397\/05\/12 17:55","price":299820},{"date":"1397\/05\/13 18:10","price":295970},{"date":"1397\/05\/14 22:25","price":280040},{"date":"1397\/05\/15 22:25","price":275890},{"date":"1397\/05\/16 22:25","price":259490},{"date":"1397\/05\/17 22:25","price":288350},{"date":"1397\/05\/18 22:25","price":294590},{"date":"1397\/05\/19 22:25","price":305440},{"date":"1397\/05\/20 22:25","price":294350},{"date":"1397\/05\/21 22:50","price":292510},{"date":"1397\/05\/22 22:10","price":297120},{"date":"1397\/05\/23 22:10","price":295970},{"date":"1397\/05\/24 22:15","price":290080},{"date":"1397\/05\/25 22:05","price":295740},{"date":"1397\/05\/26 22:00","price":293080},{"date":"1397\/05\/27 22:00","price":290080},{"date":"1397\/05\/28 22:10","price":291060},{"date":"1397\/05\/29 22:00","price":291350},{"date":"1397\/05\/30 22:30","price":295280},{"date":"1397\/05\/31 20:00","price":295620},{"date":"1397\/06\/01 18:55","price":294410},{"date":"1397\/06\/02 18:45","price":293890},{"date":"1397\/06\/03 22:10","price":293370},{"date":"1397\/06\/04 22:10","price":295860},{"date":"1397\/06\/05 22:10","price":303650},{"date":"1397\/06\/06 18:00","price":307740},{"date":"1397\/06\/07 23:15","price":310630},{"date":"1397\/06\/08 20:10","price":311320},{"date":"1397\/06\/09 21:10","price":309820},{"date":"1397\/06\/10 22:10","price":317670},{"date":"1397\/06\/11 19:25","price":331060},{"date":"1397\/06\/12 22:05","price":345380},{"date":"1397\/06\/13 21:55","price":360150},{"date":"1397\/06\/14 20:20","price":371460},{"date":"1397\/06\/15 20:15","price":358300},{"date":"1397\/06\/16 20:15","price":354380},{"date":"1397\/06\/17 20:15","price":348150},{"date":"1397\/06\/18 20:05","price":344220},{"date":"1397\/06\/19 20:15","price":367310},{"date":"1397\/06\/20 20:10","price":372850},{"date":"1397\/06\/21 20:10","price":371690},{"date":"1397\/06\/22 20:00","price":374700},{"date":"1397\/06\/23 20:10","price":375270},{"date":"1397\/06\/24 20:10","price":383010},{"date":"1397\/06\/25 20:10","price":391780},{"date":"1397\/06\/26 19:10","price":394320},{"date":"1397\/06\/27 19:00","price":402170},{"date":"1397\/06\/30 19:05","price":394090},{"date":"1397\/06\/31 19:10","price":404480},{"date":"1397\/07\/01 21:10","price":419600},{"date":"1397\/07\/02 21:10","price":452270},{"date":"1397\/07\/03 21:10","price":489900},{"date":"1397\/07\/04 18:45","price":549000},{"date":"1397\/07\/05 18:25","price":488970},{"date":"1397\/07\/07 18:10","price":491050},{"date":"1397\/07\/08 18:10","price":481590},{"date":"1397\/07\/09 18:10","price":425950},{"date":"1397\/07\/10 20:20","price":362460},{"date":"1397\/07\/11 12:50","price":403090},{"date":"1397\/11\/16 18:15","price":371690},{"date":"1397\/11\/17 18:55","price":370540},{"date":"1397\/11\/18 12:45","price":367540},{"date":"1397\/11\/21 11:10","price":371690},{"date":"1397\/11\/23 17:30","price":378160},{"date":"1397\/11\/24 15:15","price":381850},{"date":"1397\/11\/25 14:55","price":378620},{"date":"1397\/11\/27 12:40","price":385550},{"date":"1397\/11\/28 17:15","price":394090},{"date":"1397\/11\/29 19:10","price":415100},{"date":"1397\/11\/30 18:55","price":422140},{"date":"1397\/12\/01 19:05","price":438990},{"date":"1397\/12\/02 15:00","price":423870},{"date":"1397\/12\/04 14:00","price":430100},{"date":"1397\/12\/05 19:10","price":436800},{"date":"1397\/12\/06 19:10","price":422720},{"date":"1397\/12\/07 19:05","price":432640},{"date":"1397\/12\/08 15:25","price":428490},{"date":"1397\/12\/09 14:55","price":426870},{"date":"1397\/12\/11 18:15","price":426180},{"date":"1397\/12\/12 19:10","price":409790},{"date":"1397\/12\/13 19:05","price":401710},{"date":"1397\/12\/14 19:05","price":417640},{"date":"1397\/12\/15 19:10","price":413020},{"date":"1397\/12\/16 14:45","price":411630},{"date":"1397\/12\/18 19:05","price":419250},{"date":"1397\/12\/19 20:00","price":417800},{"date":"1397\/12\/20 20:00","price":410710},{"date":"1397\/12\/21 20:00","price":408630},{"date":"1397\/12\/22 20:00","price":421330},{"date":"1397\/12\/23 15:00","price":420180},{"date":"1397\/12\/25 20:00","price":417010},{"date":"1397\/12\/26 19:00","price":415160},{"date":"1397\/12\/27 20:00","price":416020},{"date":"1397\/12\/28 20:00","price":429870},{"date":"1398\/01\/05 18:00","price":426900},{"date":"1398\/01\/06 18:00","price":428000},{"date":"1398\/01\/07 14:30","price":433100},{"date":"1398\/01\/08 15:00","price":432900},{"date":"1398\/01\/10 20:00","price":429600},{"date":"1398\/01\/11 20:00","price":428500},{"date":"1398\/01\/15 16:00","price":428300},{"date":"1398\/01\/17 20:00","price":432900},{"date":"1398\/01\/18 20:00","price":438000},{"date":"1398\/01\/19 20:00","price":451800},{"date":"1398\/01\/20 20:00","price":456700},{"date":"1398\/01\/21 20:00","price":441900},{"date":"1398\/01\/22 16:00","price":442300},{"date":"1398\/01\/24 19:00","price":434700},{"date":"1398\/01\/25 20:00","price":435600},{"date":"1398\/01\/26 20:00","price":440300},{"date":"1398\/01\/27 19:00","price":424300},{"date":"1398\/01\/28 20:00","price":430100},{"date":"1398\/01\/29 16:00","price":428700},{"date":"1398\/01\/31 19:00","price":427300},{"date":"1398\/02\/02 20:00","price":438200},{"date":"1398\/02\/03 17:00","price":438200},{"date":"1398\/02\/04 20:00","price":439300},{"date":"1398\/02\/05 16:00","price":439100},{"date":"1398\/02\/07 20:00","price":444400},{"date":"1398\/02\/08 20:00","price":446000},{"date":"1398\/02\/09 20:00","price":444600},{"date":"1398\/02\/10 20:00","price":443500},{"date":"1398\/02\/11 20:00","price":450900},{"date":"1398\/02\/12 15:00","price":454300},{"date":"1398\/02\/14 20:00","price":457800},{"date":"1398\/02\/15 19:00","price":456700},{"date":"1398\/02\/16 20:00","price":466100},{"date":"1398\/02\/17 20:00","price":465000},{"date":"1398\/02\/18 20:00","price":470300},{"date":"1398\/02\/19 16:00","price":472100},{"date":"1398\/02\/21 20:00","price":461300},{"date":"1398\/02\/22 20:00","price":452300},{"date":"1398\/02\/23 20:00","price":458500},{"date":"1398\/02\/24 18:00","price":464700},{"date":"1398\/02\/25 19:00","price":457800},{"date":"1398\/02\/26 16:00","price":451800},{"date":"1398\/02\/28 20:00","price":443700},{"date":"1398\/02\/29 19:00","price":433800},{"date":"1398\/02\/30 20:00","price":418100},{"date":"1398\/02\/31 19:00","price":424600},{"date":"1398\/03\/01 20:00","price":440300},{"date":"1398\/03\/02 16:00","price":427800},{"date":"1398\/03\/04 20:00","price":430600},{"date":"1398\/03\/05 19:00","price":433100},{"date":"1398\/03\/07 19:00","price":419500},{"date":"1398\/03\/08 20:00","price":419000},{"date":"1398\/03\/09 16:00","price":419300},{"date":"1398\/03\/11 20:00","price":420200},{"date":"1398\/03\/12 20:00","price":411900},{"date":"1398\/03\/13 20:00","price":411600},{"date":"1398\/03\/14 17:00","price":411600},{"date":"1398\/03\/18 20:00","price":413000},{"date":"1398\/03\/19 20:00","price":409300},{"date":"1398\/03\/20 20:00","price":415100},{"date":"1398\/03\/21 18:00","price":412100},{"date":"1398\/03\/22 20:00","price":414200},{"date":"1398\/03\/23 16:00","price":417600},{"date":"1398\/03\/25 19:00","price":431500},{"date":"1398\/03\/26 20:00","price":435200},{"date":"1398\/03\/27 19:00","price":428900},{"date":"1398\/03\/28 20:00","price":425000},{"date":"1398\/03\/29 20:00","price":428500},{"date":"1398\/03\/30 16:00","price":436100},{"date":"1398\/04\/01 20:00","price":431300},{"date":"1398\/04\/02 18:00","price":438200},{"date":"1398\/04\/03 20:00","price":439600},{"date":"1398\/04\/04 20:00","price":439800},{"date":"1398\/04\/05 20:00","price":437000},{"date":"1398\/04\/06 16:00","price":436300},{"date":"1398\/04\/08 16:00","price":436300},{"date":"1398\/04\/09 20:00","price":430100},{"date":"1398\/04\/10 20:00","price":428300},{"date":"1398\/04\/11 18:00","price":426900},{"date":"1398\/04\/12 20:00","price":432900},{"date":"1398\/04\/13 18:00","price":437500},{"date":"1398\/04\/15 21:00","price":438000},{"date":"1398\/04\/16 13:00","price":432600},{"date":"1398\/04\/17 21:00","price":429900},{"date":"1398\/04\/18 21:00","price":428500},{"date":"1398\/04\/19 21:00","price":430100},{"date":"1398\/04\/20 18:00","price":429900},{"date":"1398\/04\/22 21:00","price":421600},{"date":"1398\/04\/23 20:00","price":417600},{"date":"1398\/04\/24 20:00","price":409800},{"date":"1398\/04\/25 21:00","price":394800},{"date":"1398\/04\/26 21:00","price":395200},{"date":"1398\/04\/27 16:00","price":393200},{"date":"1398\/04\/29 21:00","price":398500},{"date":"1398\/04\/30 21:00","price":402600},{"date":"1398\/04\/31 21:00","price":408400},{"date":"1398\/05\/01 21:00","price":417200},{"date":"1398\/05\/02 21:00","price":403300},{"date":"1398\/05\/03 17:00","price":396900},{"date":"1398\/05\/05 21:00","price":413200},{"date":"1398\/05\/06 21:00","price":404700},{"date":"1398\/05\/07 21:00","price":408200},{"date":"1398\/05\/08 21:00","price":408400},{"date":"1398\/05\/09 21:00","price":403100},{"date":"1398\/05\/10 17:00","price":404900},{"date":"1398\/05\/12 21:00","price":408400},{"date":"1398\/05\/13 21:00","price":407500},{"date":"1398\/05\/14 21:00","price":414200},{"date":"1398\/05\/15 21:00","price":414400},{"date":"1398\/05\/16 21:00","price":421100},{"date":"1398\/05\/17 17:00","price":418100},{"date":"1398\/05\/19 20:00","price":412600},{"date":"1398\/05\/20 21:00","price":410500},{"date":"1398\/05\/22 21:00","price":416500},{"date":"1398\/05\/23 21:00","price":415600},{"date":"1398\/05\/24 17:00","price":416000},{"date":"1398\/05\/26 21:00","price":419700},{"date":"1398\/05\/27 21:00","price":417200},{"date":"1398\/05\/28 21:00","price":414400},{"date":"1398\/05\/30 21:00","price":416500},{"date":"1398\/05\/31 16:00","price":413500},{"date":"1398\/06\/02 19:00","price":416900},{"date":"1398\/06\/03 21:00","price":411900},{"date":"1398\/06\/04 21:00","price":403600},{"date":"1398\/06\/05 21:00","price":407900},{"date":"1398\/06\/06 21:00","price":407700},{"date":"1398\/06\/07 14:00","price":409100},{"date":"1398\/06\/09 21:00","price":411900},{"date":"1398\/06\/10 21:00","price":411200},{"date":"1398\/06\/11 21:00","price":411900},{"date":"1398\/06\/12 21:00","price":413500},{"date":"1398\/06\/13 21:00","price":412800},{"date":"1398\/06\/14 16:00","price":414200},{"date":"1398\/06\/16 21:00","price":413700},{"date":"1398\/06\/17 21:00","price":414600},{"date":"1398\/06\/20 21:00","price":413000},{"date":"1398\/06\/21 17:00","price":410900},{"date":"1398\/06\/23 21:00","price":405200},{"date":"1398\/06\/24 21:00","price":404000},{"date":"1398\/06\/25 21:00","price":407900},{"date":"1398\/06\/26 21:00","price":407500},{"date":"1398\/06\/27 20:00","price":409600},{"date":"1398\/06\/28 16:00","price":409600},{"date":"1398\/06\/30 20:00","price":410700},{"date":"1398\/06\/31 20:00","price":408900},{"date":"1398\/07\/01 21:00","price":407700},{"date":"1398\/07\/02 20:00","price":409300},{"date":"1398\/07\/03 21:00","price":408900},{"date":"1398\/07\/04 17:00","price":408400},{"date":"1398\/07\/06 21:00","price":407700},{"date":"1398\/07\/07 21:00","price":409800},{"date":"1398\/07\/08 21:00","price":408200},{"date":"1398\/07\/09 21:00","price":405600},{"date":"1398\/07\/10 21:00","price":408400},{"date":"1398\/07\/11 16:00","price":409300},{"date":"1398\/07\/13 20:00","price":407700},{"date":"1398\/07\/14 21:00","price":407500},{"date":"1398\/07\/15 21:00","price":407700},{"date":"1398\/07\/16 21:00","price":408400},{"date":"1398\/07\/17 21:00","price":408200},{"date":"1398\/07\/18 14:00","price":408600},{"date":"1398\/07\/20 21:00","price":405900},{"date":"1398\/07\/21 21:00","price":404900},{"date":"1398\/07\/22 17:00","price":405200},{"date":"1398\/07\/23 19:00","price":406100},{"date":"1398\/07\/24 20:00","price":404900},{"date":"1398\/07\/25 17:00","price":404900},{"date":"1398\/07\/28 21:00","price":403600},{"date":"1398\/07\/29 14:00","price":403100},{"date":"1398\/07\/30 18:00","price":401000},{"date":"1398\/08\/01 21:00","price":395900},{"date":"1398\/08\/02 17:00","price":393400},{"date":"1398\/08\/04 21:00","price":399400},{"date":"1398\/08\/06 20:00","price":399600},{"date":"1398\/08\/08 18:00","price":399200},{"date":"1398\/08\/09 16:00","price":402400},{"date":"1398\/08\/11 20:00","price":407200},{"date":"1398\/08\/12 19:00","price":407000},{"date":"1398\/08\/13 21:00","price":406600},{"date":"1398\/08\/14 21:00","price":408200},{"date":"1398\/08\/16 17:00","price":406800},{"date":"1398\/08\/18 20:00","price":404500},{"date":"1398\/08\/19 21:00","price":406800},{"date":"1398\/08\/20 21:00","price":406300},{"date":"1398\/08\/21 21:00","price":407000},{"date":"1398\/08\/22 21:00","price":411900},{"date":"1398\/08\/23 17:00","price":411600},{"date":"1398\/08\/25 20:00","price":426400},{"date":"1398\/08\/26 21:00","price":425900},{"date":"1398\/08\/27 12:00","price":426400},{"date":"1398\/08\/28 21:00","price":422500},{"date":"1398\/08\/29 18:00","price":422900},{"date":"1398\/08\/30 15:00","price":424300},{"date":"1398\/09\/01 15:00","price":423900},{"date":"1398\/09\/02 21:00","price":420900},{"date":"1398\/09\/03 20:00","price":423600},{"date":"1398\/09\/04 21:00","price":428700},{"date":"1398\/09\/05 21:00","price":425700},{"date":"1398\/09\/06 21:00","price":431300},{"date":"1398\/09\/07 17:00","price":435200},{"date":"1398\/09\/09 21:00","price":435400},{"date":"1398\/09\/10 21:00","price":442800},{"date":"1398\/09\/11 21:00","price":441400},{"date":"1398\/09\/12 21:00","price":445300},{"date":"1398\/09\/13 21:00","price":450000},{"date":"1398\/09\/14 17:00","price":454800},{"date":"1398\/09\/16 21:00","price":461300},{"date":"1398\/09\/17 20:00","price":466800},{"date":"1398\/09\/18 21:00","price":476500},{"date":"1398\/09\/19 21:00","price":463800},{"date":"1398\/09\/20 21:00","price":457600},{"date":"1398\/09\/21 17:00","price":449500},{"date":"1398\/09\/23 21:00","price":437700},{"date":"1398\/09\/24 21:00","price":447400},{"date":"1398\/09\/25 21:00","price":453200},{"date":"1398\/09\/26 21:00","price":458500},{"date":"1398\/09\/27 21:00","price":451100},{"date":"1398\/09\/28 17:00","price":456400},{"date":"1398\/09\/30 21:00","price":464000},{"date":"1398\/10\/01 21:00","price":461300},{"date":"1398\/10\/02 20:00","price":463800},{"date":"1398\/10\/03 21:00","price":463800},{"date":"1398\/10\/04 21:00","price":468200},{"date":"1398\/10\/05 17:00","price":470500},{"date":"1398\/10\/07 21:00","price":469800},{"date":"1398\/10\/08 21:00","price":466300},{"date":"1398\/10\/09 21:00","price":469400},{"date":"1398\/10\/10 21:00","price":477200},{"date":"1398\/10\/11 21:00","price":475400},{"date":"1398\/10\/12 16:00","price":478400},{"date":"1398\/10\/14 18:00","price":492700},{"date":"1398\/10\/15 21:00","price":501900},{"date":"1398\/10\/16 21:00","price":503500},{"date":"1398\/10\/17 22:30","price":506500},{"date":"1398\/10\/18 22:30","price":503500},{"date":"1398\/10\/19 19:30","price":481400},{"date":"1398\/10\/21 19:30","price":480900},{"date":"1398\/10\/22 22:30","price":489200},{"date":"1398\/10\/23 22:30","price":490800},{"date":"1398\/10\/24 22:30","price":492200},{"date":"1398\/10\/25 22:30","price":495900},{"date":"1398\/10\/26 19:30","price":498700},{"date":"1398\/10\/28 23:00","price":492400},{"date":"1398\/10\/29 23:00","price":497500},{"date":"1398\/10\/30 20:00","price":497700},{"date":"1398\/11\/01 20:00","price":493400},{"date":"1398\/11\/02 23:00","price":497100},{"date":"1398\/11\/03 17:00","price":499800},{"date":"1398\/11\/05 23:00","price":503700},{"date":"1398\/11\/06 23:00","price":505600},{"date":"1398\/11\/07 23:00","price":511100},{"date":"1398\/11\/08 20:00","price":511600},{"date":"1398\/11\/10 19:30","price":514400},{"date":"1398\/11\/12 22:30","price":505400},{"date":"1398\/11\/13 22:30","price":509800},{"date":"1398\/11\/14 22:30","price":510000},{"date":"1398\/11\/15 22:30","price":504000},{"date":"1398\/11\/16 19:30","price":507000},{"date":"1398\/11\/17 20:00","price":507700},{"date":"1398\/11\/19 20:00","price":513700},{"date":"1398\/11\/20 23:00","price":516900},{"date":"1398\/11\/21 23:00","price":519200},{"date":"1398\/11\/23 23:00","price":522000},{"date":"1398\/11\/24 17:00","price":517400},{"date":"1398\/11\/26 23:00","price":530300},{"date":"1398\/11\/27 23:00","price":533300},{"date":"1398\/11\/28 23:00","price":536500},{"date":"1398\/11\/29 23:00","price":540900},{"date":"1398\/11\/30 23:00","price":548300},{"date":"1398\/12\/01 17:00","price":548500},{"date":"1398\/12\/03 23:00","price":597200},{"date":"1398\/12\/04 23:00","price":598600},{"date":"1398\/12\/05 20:00","price":628600},{"date":"1398\/12\/06 23:00","price":628900},{"date":"1398\/12\/07 23:30","price":625000},{"date":"1398\/12\/08 17:30","price":620800},{"date":"1398\/12\/10 23:30","price":574200},{"date":"1398\/12\/11 13:38","price":583127},{"date":"1398\/12\/15 10:21","price":599800},{"date":"1399\/01\/17 22:00","price":654300},{"date":"1399\/01\/18 22:00","price":653400},{"date":"1399\/01\/19 22:00","price":648300},{"date":"1399\/01\/20 22:30","price":632600},{"date":"1399\/01\/21 16:30","price":632600},{"date":"1399\/01\/23 22:30","price":645000},{"date":"1399\/01\/24 22:30","price":643700},{"date":"1399\/01\/25 22:30","price":641100},{"date":"1399\/01\/26 22:30","price":640000},{"date":"1399\/01\/27 22:30","price":636300},{"date":"1399\/01\/28 19:30","price":629100},{"date":"1399\/01\/30 22:30","price":598900},{"date":"1399\/01\/31 19:30","price":610400},{"date":"1399\/02\/01 22:30","price":611600},{"date":"1399\/02\/02 22:30","price":626800},{"date":"1399\/02\/03 22:30","price":654500},{"date":"1399\/02\/04 19:30","price":645700},{"date":"1399\/02\/06 22:30","price":652000},{"date":"1399\/02\/07 19:30","price":637000},{"date":"1399\/02\/08 19:30","price":637900},{"date":"1399\/02\/09 22:30","price":638300},{"date":"1399\/02\/10 22:30","price":640700},{"date":"1399\/02\/11 19:30","price":640000},{"date":"1399\/02\/13 23:00","price":634900},{"date":"1399\/02\/14 23:00","price":639300},{"date":"1399\/02\/15 23:00","price":646000},{"date":"1399\/02\/16 23:00","price":645300},{"date":"1399\/02\/17 23:00","price":648000},{"date":"1399\/02\/18 17:00","price":651700},{"date":"1399\/02\/20 23:00","price":661400},{"date":"1399\/02\/21 20:00","price":666500},{"date":"1399\/02\/22 23:00","price":675300},{"date":"1399\/02\/23 20:00","price":687300},{"date":"1399\/02\/24 20:00","price":690100},{"date":"1399\/02\/25 15:19","price":684300},{"date":"1399\/02\/27 23:00","price":706900},{"date":"1399\/02\/28 20:00","price":715200},{"date":"1399\/02\/29 23:00","price":721000},{"date":"1399\/02\/30 23:00","price":740800},{"date":"1399\/02\/31 23:00","price":742500},{"date":"1399\/03\/01 18:00","price":736700},{"date":"1399\/03\/03 21:00","price":729300},{"date":"1399\/03\/06 21:30","price":710600},{"date":"1399\/03\/07 21:30","price":697400},{"date":"1399\/03\/08 18:30","price":719600},{"date":"1399\/03\/10 21:30","price":733700},{"date":"1399\/03\/11 21:30","price":719400},{"date":"1399\/03\/12 21:30","price":726500},{"date":"1399\/03\/13 21:30","price":732800},{"date":"1399\/03\/17 18:30","price":712200},{"date":"1399\/03\/18 21:30","price":712700},{"date":"1399\/03\/19 21:30","price":709900},{"date":"1399\/03\/20 21:30","price":728200},{"date":"1399\/03\/21 21:30","price":734600},{"date":"1399\/03\/22 15:30","price":740400},{"date":"1399\/03\/24 21:30","price":732300},{"date":"1399\/03\/25 22:00","price":741800},{"date":"1399\/03\/26 19:00","price":740200},{"date":"1399\/03\/27 22:00","price":756300},{"date":"1399\/03\/29 16:00","price":765800},{"date":"1399\/03\/31 20:30","price":789800},{"date":"1399\/04\/01 17:30","price":802700},{"date":"1399\/04\/02 23:30","price":821400},{"date":"1399\/04\/03 23:30","price":844500},{"date":"1399\/04\/04 23:30","price":835500},{"date":"1399\/04\/05 14:30","price":812400},{"date":"1399\/04\/07 23:30","price":833000},{"date":"1399\/04\/08 15:08","price":855600},{"date":"1399\/04\/09 17:30","price":857000},{"date":"1399\/04\/10 20:30","price":874100},{"date":"1399\/04\/11 11:37","price":860700},{"date":"1399\/04\/12 13:24","price":889100},{"date":"1399\/04\/14 21:00","price":907500},{"date":"1399\/04\/15 21:00","price":929700},{"date":"1399\/04\/16 18:00","price":929200},{"date":"1399\/04\/17 15:00","price":938000},{"date":"1399\/04\/18 21:00","price":959000},{"date":"1399\/04\/19 18:30","price":966400},{"date":"1399\/04\/21 18:00","price":964600},{"date":"1399\/04\/22 18:00","price":966400},{"date":"1399\/04\/23 18:00","price":986700},{"date":"1399\/04\/24 18:00","price":995500},{"date":"1399\/04\/25 21:00","price":1018800},{"date":"1399\/04\/26 18:00","price":1037000},{"date":"1399\/04\/28 21:00","price":1059900},{"date":"1399\/04\/29 21:00","price":1073300},{"date":"1399\/04\/30 21:00","price":989000},{"date":"1399\/04\/31 21:00","price":965900},{"date":"1399\/05\/01 15:00","price":966400},{"date":"1399\/05\/02 18:00","price":952300},{"date":"1399\/05\/04 21:30","price":1039600},{"date":"1399\/05\/05 21:30","price":1021600},{"date":"1399\/05\/06 21:30","price":1059400},{"date":"1399\/05\/07 21:30","price":1062900},{"date":"1399\/05\/08 21:30","price":1071400},{"date":"1399\/05\/09 21:30","price":1084400},{"date":"1399\/05\/11 21:30","price":1061500},{"date":"1399\/05\/12 21:30","price":1076100},{"date":"1399\/05\/13 23:30","price":1075600},{"date":"1399\/05\/14 23:30","price":1078800},{"date":"1399\/05\/15 23:30","price":1110000},{"date":"1399\/05\/16 21:00","price":1128700},{"date":"1399\/05\/19 16:07","price":1020000},{"date":"1399\/05\/20 16:07","price":1032361},{"date":"1399\/05\/21 16:05","price":1038824},{"date":"1399\/05\/22 16:04","price":1014123},{"date":"1399\/05\/23 16:02","price":1027974},{"date":"1399\/05\/25 16:00","price":1006505},{"date":"1399\/05\/26 16:03","price":1018048},{"date":"1399\/05\/27 16:05","price":1058447},{"date":"1399\/05\/28 16:02","price":1068835},{"date":"1399\/05\/29 16:00","price":1049905},{"date":"1399\/05\/30 16:08","price":1051521},{"date":"1399\/06\/01 16:15","price":1032361},{"date":"1399\/06\/02 16:04","price":1048520},{"date":"1399\/06\/03 16:28","price":1048063},{"date":"1399\/06\/04 16:03","price":1057061},{"date":"1399\/06\/05 16:11","price":1062602},{"date":"1399\/06\/06 16:20","price":1061909},{"date":"1399\/06\/10 16:14","price":1093767},{"date":"1399\/06\/11 16:12","price":1111542},{"date":"1399\/06\/12 16:12","price":1107618},{"date":"1399\/06\/13 16:17","price":1077607},{"date":"1399\/06\/15 16:20","price":1102308},{"date":"1399\/06\/16 16:35","price":1099538},{"date":"1399\/06\/17 16:08","price":1105309},{"date":"1399\/06\/18 16:04","price":1120314},{"date":"1399\/06\/19 16:32","price":1144554},{"date":"1399\/06\/20 16:33","price":1154480},{"date":"1399\/06\/22 16:22","price":1172948},{"date":"1399\/06\/23 16:11","price":1205267},{"date":"1399\/06\/24 16:17","price":1195802},{"date":"1399\/06\/25 16:28","price":1232507},{"date":"1399\/06\/26 16:31","price":1221196},{"date":"1399\/06\/27 16:21","price":1211500},{"date":"1399\/06\/29 16:08","price":1206190},{"date":"1399\/06\/30 16:09","price":1248667},{"date":"1399\/06\/31 16:10","price":1230199},{"date":"1399\/07\/01 16:02","price":1245204},{"date":"1399\/07\/02 16:12","price":1238509},{"date":"1399\/07\/03 11:07","price":1239664},{"date":"1399\/07\/05 16:10","price":1251206},{"date":"1399\/07\/06 16:03","price":1256516},{"date":"1399\/07\/07 16:03","price":1270367},{"date":"1399\/07\/08 16:04","price":1296222},{"date":"1399\/07\/09 16:02","price":1321615},{"date":"1399\/07\/10 16:05","price":1353011},{"date":"1399\/07\/12 16:02","price":1339391},{"date":"1399\/07\/13 16:02","price":1300839},{"date":"1399\/07\/14 16:06","price":1339160},{"date":"1399\/07\/15 16:05","price":1365246},{"date":"1399\/07\/16 16:08","price":1360860},{"date":"1399\/07\/19 16:04","price":1420419},{"date":"1399\/07\/20 16:10","price":1450891},{"date":"1399\/07\/21 16:04","price":1478824},{"date":"1399\/07\/22 16:05","price":1486211},{"date":"1399\/07\/23 16:15","price":1474669},{"date":"1399\/07\/24 16:03","price":1491059},{"date":"1399\/07\/27 16:01","price":1456201},{"date":"1399\/07\/28 16:07","price":1420881},{"date":"1399\/07\/29 16:02","price":1248898},{"date":"1399\/07\/30 16:01","price":1270828},{"date":"1399\/08\/01 16:08","price":1348856},{"date":"1399\/08\/03 16:07","price":1315700},{"date":"1399\/08\/05 16:06","price":1262600},{"date":"1399\/08\/06 16:05","price":1281800},{"date":"1399\/08\/07 16:31","price":1252900},{"date":"1399\/08\/08 16:06","price":1242500},{"date":"1399\/08\/10 16:11","price":1175300},{"date":"1399\/08\/11 16:24","price":1228700},{"date":"1399\/08\/12 16:02","price":1315200},{"date":"1399\/08\/14 16:06","price":1342700},{"date":"1399\/08\/15 16:11","price":1219000},{"date":"1399\/08\/17 16:05","price":1143200},{"date":"1399\/08\/18 16:08","price":1163800},{"date":"1399\/08\/19 16:03","price":1231200},{"date":"1399\/08\/20 16:42","price":1235600},{"date":"1399\/08\/21 16:13","price":1219200},{"date":"1399\/08\/22 17:10","price":1213400},{"date":"1399\/08\/24 16:20","price":1199600},{"date":"1399\/08\/25 16:39","price":1152300},{"date":"1399\/08\/26 16:21","price":1169600},{"date":"1399\/08\/27 16:12","price":1158300},{"date":"1399\/08\/28 16:10","price":1126200},{"date":"1399\/08\/29 16:17","price":1114600},{"date":"1399\/09\/01 16:25","price":1142100},{"date":"1399\/09\/02 16:38","price":1118300},{"date":"1399\/09\/03 16:06","price":1137200},{"date":"1399\/09\/04 16:11","price":1064500},{"date":"1399\/09\/05 16:05","price":1053000},{"date":"1399\/09\/06 16:41","price":1044700},{"date":"1399\/09\/08 16:10","price":1034500},{"date":"1399\/09\/09 16:36","price":1045100},{"date":"1399\/09\/10 16:24","price":1055500},{"date":"1399\/09\/11 16:16","price":1113900},{"date":"1399\/09\/12 16:22","price":1100300},{"date":"1399\/09\/13 16:26","price":1131700},{"date":"1399\/09\/15 16:21","price":1116500},{"date":"1399\/09\/16 16:28","price":1120400},{"date":"1399\/09\/17 16:14","price":1109800},{"date":"1399\/09\/18 16:10","price":1144900},{"date":"1399\/09\/19 16:08","price":1163100},{"date":"1399\/09\/20 16:25","price":1137900},{"date":"1399\/09\/22 16:23","price":1140900},{"date":"1399\/09\/23 16:18","price":1133100},{"date":"1399\/09\/24 17:02","price":1124100},{"date":"1399\/09\/25 16:20","price":1132900},{"date":"1399\/09\/26 16:13","price":1134000},{"date":"1399\/09\/27 16:28","price":1137500},{"date":"1399\/09\/29 16:28","price":1128500},{"date":"1399\/09\/30 16:24","price":1135900},{"date":"1399\/10\/01 16:21","price":1140000},{"date":"1399\/10\/02 16:13","price":1137900},{"date":"1399\/10\/03 16:11","price":1147200},{"date":"1399\/10\/04 16:21","price":1153900},{"date":"1399\/10\/06 16:05","price":1141400},{"date":"1399\/10\/07 16:14","price":1146500},{"date":"1399\/10\/08 16:03","price":1142300},{"date":"1399\/10\/09 16:25","price":1143200},{"date":"1399\/10\/10 17:21","price":1144900},{"date":"1399\/10\/11 16:16","price":1152700},{"date":"1399\/10\/13 16:25","price":1148300},{"date":"1399\/10\/14 16:05","price":1155000},{"date":"1399\/10\/15 16:37","price":1182700},{"date":"1399\/10\/16 16:44","price":1210400},{"date":"1399\/10\/17 16:33","price":1179000},{"date":"1399\/10\/18 17:00","price":1157300},{"date":"1399\/10\/20 16:50","price":1097100},{"date":"1399\/10\/21 16:25","price":1108400},{"date":"1399\/10\/22 16:49","price":1101700},{"date":"1399\/10\/23 16:59","price":1098000},{"date":"1399\/10\/24 16:36","price":1079100},{"date":"1399\/10\/25 16:16","price":1041200},{"date":"1399\/10\/27 16:37","price":1007000},{"date":"1399\/10\/29 16:51","price":934800},{"date":"1399\/10\/30 16:43","price":962500},{"date":"1399\/11\/01 17:27","price":992500},{"date":"1399\/11\/02 16:04","price":1035000},{"date":"1399\/11\/04 17:08","price":1035700},{"date":"1399\/11\/05 16:34","price":1061800},{"date":"1399\/11\/06 16:39","price":1065000},{"date":"1399\/11\/07 16:36","price":1032200},{"date":"1399\/11\/08 16:53","price":1063600},{"date":"1399\/11\/09 16:36","price":1073300},{"date":"1399\/11\/11 17:13","price":1083200},{"date":"1399\/11\/12 16:04","price":1101500},{"date":"1399\/11\/13 16:34","price":1092200},{"date":"1399\/11\/14 16:27","price":1100500},{"date":"1399\/11\/15 17:06","price":1088800},{"date":"1399\/11\/16 16:37","price":1074200},{"date":"1399\/11\/18 17:00","price":1088800},{"date":"1399\/11\/19 16:27","price":1093400},{"date":"1399\/11\/20 17:06","price":1117600},{"date":"1399\/11\/21 17:00","price":1137200},{"date":"1399\/11\/23 16:38","price":1165200},{"date":"1399\/11\/25 17:01","price":1181100},{"date":"1399\/11\/26 17:09","price":1171400},{"date":"1399\/11\/27 17:12","price":1131900},{"date":"1399\/11\/28 17:19","price":1145800},{"date":"1399\/11\/29 17:06","price":1133300},{"date":"1399\/11\/30 16:58","price":1140000},{"date":"1399\/12\/02 17:06","price":1110200},{"date":"1399\/12\/03 17:03","price":1082300},{"date":"1399\/12\/04 17:09","price":1071900},{"date":"1399\/12\/06 16:40","price":1106500},{"date":"1399\/12\/09 16:39","price":1075800},{"date":"1399\/12\/10 16:48","price":1074400},{"date":"1399\/12\/11 17:21","price":1081400},{"date":"1399\/12\/12 16:29","price":1062400},{"date":"1399\/12\/13 16:02","price":1065700},{"date":"1399\/12\/14 17:00","price":1052100},{"date":"1399\/12\/16 16:55","price":1015300},{"date":"1399\/12\/17 16:47","price":1020200},{"date":"1399\/12\/18 16:47","price":1024400},{"date":"1399\/12\/19 16:54","price":1015600},{"date":"1399\/12\/20 16:50","price":1025000},{"date":"1399\/12\/23 17:18","price":1051100},{"date":"1399\/12\/24 17:18","price":1047400},{"date":"1399\/12\/25 17:05","price":1046100},{"date":"1399\/12\/26 17:24","price":1066100},{"date":"1399\/12\/27 17:31","price":1073300},{"date":"1399\/12\/28 15:10","price":1087100},{"date":"1400\/01\/05 12:30","price":1077607},{"date":"1400\/01\/07 15:04","price":1080700},{"date":"1400\/01\/08 17:25","price":1095700},{"date":"1400\/01\/10 17:30","price":1080000},{"date":"1400\/01\/11 17:40","price":1077500},{"date":"1400\/01\/14 15:03","price":1052500},{"date":"1400\/01\/15 17:01","price":1059400},{"date":"1400\/01\/16 15:19","price":1064500},{"date":"1400\/01\/17 17:34","price":1069400},{"date":"1400\/01\/18 17:35","price":1062400},{"date":"1400\/01\/19 17:18","price":1051100},{"date":"1400\/01\/21 17:50","price":1038400},{"date":"1400\/01\/22 18:01","price":1033600},{"date":"1400\/01\/23 15:39","price":1041700},{"date":"1400\/01\/24 16:01","price":1033600},{"date":"1400\/01\/25 14:37","price":1039800},{"date":"1400\/01\/26 17:33","price":1045400},{"date":"1400\/01\/28 18:32","price":1034100},{"date":"1400\/01\/29 18:13","price":1035900},{"date":"1400\/01\/30 16:51","price":1021100},{"date":"1400\/01\/31 17:23","price":1005700},{"date":"1400\/02\/01 18:40","price":1023200},{"date":"1400\/02\/02 16:25","price":1010300},{"date":"1400\/02\/04 16:54","price":1004500},{"date":"1400\/02\/05 16:46","price":1014900},{"date":"1400\/02\/06 17:13","price":995700},{"date":"1400\/02\/07 17:13","price":997600},{"date":"1400\/02\/08 17:18","price":996200},{"date":"1400\/02\/09 17:56","price":987400},{"date":"1400\/02\/11 17:17","price":972900},{"date":"1400\/02\/12 17:13","price":940100},{"date":"1400\/02\/13 17:17","price":939900},{"date":"1400\/02\/15 17:07","price":897100},{"date":"1400\/02\/16 11:23","price":908700},{"date":"1400\/02\/18 17:17","price":935900},{"date":"1400\/02\/19 11:36","price":932700},{"date":"1400\/02\/20 11:35","price":958800},{"date":"1400\/02\/21 17:20","price":985600},{"date":"1400\/02\/22 11:38","price":984000},{"date":"1400\/02\/25 11:35","price":1000100},{"date":"1400\/02\/26 17:49","price":1026200},{"date":"1400\/02\/27 17:32","price":1008400},{"date":"1400\/02\/28 17:14","price":1031999},{"date":"1400\/02\/29 12:01","price":996600},{"date":"1400\/02\/30 17:54","price":1019300},{"date":"1400\/03\/01 11:42","price":1023700},{"date":"1400\/03\/02 16:11","price":1024400},{"date":"1400\/03\/03 11:32","price":1046700},{"date":"1400\/03\/04 12:34","price":1030600},{"date":"1400\/03\/05 12:15","price":1047200},{"date":"1400\/03\/06 12:18","price":1049700},{"date":"1400\/03\/08 17:29","price":1083500},{"date":"1400\/03\/09 16:24","price":1099200},{"date":"1400\/03\/10 16:36","price":1084100},{"date":"1400\/03\/11 11:58","price":1099600},{"date":"1400\/03\/12 17:33","price":1091500},{"date":"1400\/03\/13 17:21","price":1079300},{"date":"1400\/03\/17 17:02","price":1086500},{"date":"1400\/03\/18 16:58","price":1079800},{"date":"1400\/03\/19 17:47","price":1082300},{"date":"1400\/03\/20 17:08","price":1073500},{"date":"1400\/03\/22 17:05","price":1060400},{"date":"1400\/03\/23 17:48","price":1076500},{"date":"1400\/03\/24 16:58","price":1068900},{"date":"1400\/03\/25 17:14","price":1074200},{"date":"1400\/03\/26 17:14","price":1080900},{"date":"1400\/03\/27 17:30","price":1065400},{"date":"1400\/03\/29 17:04","price":1019500},{"date":"1400\/03\/30 17:29","price":1018800},{"date":"1400\/03\/31 17:13","price":1032700},{"date":"1400\/04\/01 17:28","price":1041400},{"date":"1400\/04\/02 17:28","price":1037700},{"date":"1400\/04\/03 17:20","price":1033800},{"date":"1400\/04\/05 11:26","price":1045800},{"date":"1400\/04\/06 17:43","price":1052700},{"date":"1400\/04\/07 17:28","price":1068000},{"date":"1400\/04\/08 17:32","price":1069600},{"date":"1400\/04\/09 17:38","price":1071900},{"date":"1400\/04\/10 15:56","price":1068000},{"date":"1400\/04\/12 17:41","price":1066800},{"date":"1400\/04\/13 18:00","price":1069400},{"date":"1400\/04\/14 17:08","price":1057800},{"date":"1400\/04\/15 17:19","price":1068200},{"date":"1400\/04\/16 17:30","price":1062000},{"date":"1400\/04\/17 16:38","price":1063800},{"date":"1400\/04\/19 17:48","price":1063400},{"date":"1400\/04\/20 17:16","price":1064100},{"date":"1400\/04\/21 17:21","price":1061100},{"date":"1400\/04\/22 17:38","price":1054100},{"date":"1400\/04\/23 18:13","price":1049100},{"date":"1400\/04\/24 17:20","price":1059000},{"date":"1400\/04\/26 17:16","price":1054800},{"date":"1400\/04\/27 17:38","price":1051100},{"date":"1400\/04\/28 17:18","price":1046500},{"date":"1400\/04\/29 17:50","price":1056900},{"date":"1400\/04\/31 14:04","price":1053400},{"date":"1400\/05\/02 11:36","price":1055100},{"date":"1400\/05\/03 17:49","price":1061500},{"date":"1400\/05\/04 17:16","price":1078600},{"date":"1400\/05\/05 17:33","price":1078100},{"date":"1400\/05\/06 17:26","price":1095200},{"date":"1400\/05\/09 17:43","price":1111400},{"date":"1400\/05\/10 17:07","price":1101500},{"date":"1400\/05\/11 17:42","price":1089000},{"date":"1400\/05\/12 17:21","price":1098900},{"date":"1400\/05\/13 17:31","price":1099800},{"date":"1400\/05\/16 17:40","price":1085100},{"date":"1400\/05\/17 17:29","price":1087400},{"date":"1400\/05\/18 16:32","price":1089100},{"date":"1400\/05\/19 17:34","price":1092700},{"date":"1400\/05\/20 17:14","price":1113200},{"date":"1400\/05\/21 16:54","price":1106800},{"date":"1400\/05\/23 17:27","price":1118500},{"date":"1400\/05\/24 17:36","price":1139800},{"date":"1400\/05\/25 11:28","price":1138600},{"date":"1400\/05\/31 17:32","price":1151800},{"date":"1400\/06\/01 17:29","price":1169100},{"date":"1400\/06\/02 17:01","price":1171600},{"date":"1400\/06\/03 17:40","price":1188500},{"date":"1400\/06\/04 17:42","price":1171200},{"date":"1400\/06\/06 17:33","price":1195700},{"date":"1400\/06\/07 17:49","price":1186000},{"date":"1400\/06\/08 17:33","price":1164700},{"date":"1400\/06\/09 17:34","price":1161500},{"date":"1400\/06\/10 17:42","price":1155700},{"date":"1400\/06\/11 17:27","price":1161900},{"date":"1400\/06\/13 18:11","price":1162400},{"date":"1400\/06\/14 17:20","price":1171900},{"date":"1400\/06\/15 17:27","price":1166600},{"date":"1400\/06\/16 17:28","price":1172600},{"date":"1400\/06\/17 11:26","price":1180200},{"date":"1400\/06\/18 17:24","price":1183600},{"date":"1400\/06\/20 17:37","price":1175800},{"date":"1400\/06\/21 17:28","price":1168400},{"date":"1400\/06\/22 17:30","price":1148800},{"date":"1400\/06\/23 17:39","price":1164700},{"date":"1400\/06\/24 17:34","price":1159200},{"date":"1400\/06\/25 17:29","price":1151600},{"date":"1400\/06\/27 17:37","price":1135600},{"date":"1400\/06\/28 17:27","price":1131900},{"date":"1400\/06\/29 17:29","price":1132200},{"date":"1400\/06\/30 17:35","price":1140900},{"date":"1400\/06\/31 17:28","price":1152700},{"date":"1400\/07\/01 17:29","price":1156200},{"date":"1400\/07\/03 17:31","price":1141900},{"date":"1400\/07\/04 17:30","price":1146700},{"date":"1400\/07\/06 17:27","price":1147200},{"date":"1400\/07\/07 17:19","price":1161300},{"date":"1400\/07\/08 17:32","price":1164500},{"date":"1400\/07\/10 17:29","price":1166300},{"date":"1400\/07\/11 17:26","price":1162900},{"date":"1400\/07\/12 18:00","price":1166100},{"date":"1400\/07\/14 17:27","price":1159400},{"date":"1400\/07\/17 17:28","price":1146200},{"date":"1400\/07\/18 17:35","price":1142800},{"date":"1400\/07\/19 16:52","price":1136600},{"date":"1400\/07\/20 16:46","price":1122700},{"date":"1400\/07\/21 17:05","price":1134000},{"date":"1400\/07\/22 16:59","price":1141900},{"date":"1400\/07\/24 17:00","price":1143500},{"date":"1400\/07\/25 16:56","price":1142100},{"date":"1400\/07\/26 16:54","price":1136600},{"date":"1400\/07\/27 17:04","price":1146900},{"date":"1400\/07\/28 16:59","price":1143200},{"date":"1400\/07\/29 16:58","price":1148800},{"date":"1400\/08\/01 17:07","price":1160800},{"date":"1400\/08\/03 17:08","price":1168000},{"date":"1400\/08\/04 17:07","price":1161000},{"date":"1400\/08\/05 17:13","price":1175800},{"date":"1400\/08\/06 17:28","price":1171600},{"date":"1400\/08\/08 17:06","price":1171400},{"date":"1400\/08\/09 17:07","price":1168200},{"date":"1400\/08\/10 17:03","price":1172800},{"date":"1400\/08\/11 17:14","price":1168900},{"date":"1400\/08\/12 17:18","price":1173000},{"date":"1400\/08\/13 17:07","price":1168400},{"date":"1400\/08\/15 17:09","price":1200000},{"date":"1400\/08\/16 17:11","price":1202800},{"date":"1400\/08\/17 17:16","price":1204400},{"date":"1400\/08\/18 17:08","price":1216700},{"date":"1400\/08\/19 17:10","price":1230300},{"date":"1400\/08\/20 17:23","price":1263800},{"date":"1400\/08\/22 17:10","price":1276900},{"date":"1400\/08\/23 17:02","price":1269800},{"date":"1400\/08\/24 17:10","price":1260100},{"date":"1400\/08\/25 17:07","price":1254300},{"date":"1400\/08\/26 17:05","price":1250100},{"date":"1400\/08\/27 17:04","price":1240400},{"date":"1400\/08\/29 17:11","price":1237000},{"date":"1400\/08\/30 17:29","price":1239700},{"date":"1400\/09\/01 17:01","price":1251100},{"date":"1400\/09\/02 17:09","price":1234700},{"date":"1400\/09\/03 17:08","price":1253400},{"date":"1400\/09\/04 17:03","price":1250400},{"date":"1400\/09\/06 17:12","price":1253100},{"date":"1400\/09\/07 17:08","price":1258400},{"date":"1400\/09\/08 17:17","price":1269500},{"date":"1400\/09\/09 17:20","price":1251100},{"date":"1400\/09\/10 17:15","price":1261900},{"date":"1400\/09\/11 17:01","price":1258900},{"date":"1400\/09\/13 17:09","price":1302100},{"date":"1400\/09\/14 17:13","price":1304200},{"date":"1400\/09\/15 16:58","price":1319600},{"date":"1400\/09\/16 17:03","price":1316600},{"date":"1400\/09\/17 16:46","price":1306000},{"date":"1400\/09\/18 17:10","price":1306700},{"date":"1400\/09\/20 17:08","price":1295200},{"date":"1400\/09\/21 16:57","price":1295600},{"date":"1400\/09\/22 17:13","price":1283400},{"date":"1400\/09\/23 17:14","price":1293500},{"date":"1400\/09\/24 17:04","price":1299300},{"date":"1400\/09\/25 17:05","price":1299100},{"date":"1400\/09\/27 17:07","price":1290800},{"date":"1400\/09\/28 17:13","price":1281800},{"date":"1400\/09\/29 16:28","price":1285500},{"date":"1400\/09\/30 17:07","price":1299800},{"date":"1400\/10\/01 17:17","price":1299500},{"date":"1400\/10\/02 17:13","price":1301900},{"date":"1400\/10\/04 16:23","price":1286400},{"date":"1400\/10\/05 16:01","price":1297900},{"date":"1400\/10\/06 17:04","price":1294700},{"date":"1400\/10\/07 17:05","price":1287300},{"date":"1400\/10\/08 17:11","price":1288700},{"date":"1400\/10\/09 17:09","price":1297500},{"date":"1400\/10\/11 17:08","price":1298900},{"date":"1400\/10\/12 16:25","price":1290300},{"date":"1400\/10\/13 15:56","price":1280600},{"date":"1400\/10\/14 15:59","price":1266100},{"date":"1400\/10\/15 15:59","price":1265600},{"date":"1400\/10\/18 16:02","price":1239500},{"date":"1400\/10\/19 16:01","price":1193600},{"date":"1400\/10\/20 16:09","price":1206000},{"date":"1400\/10\/21 16:26","price":1224500},{"date":"1400\/10\/22 16:00","price":1286000},{"date":"1400\/10\/23 15:32","price":1229400},{"date":"1400\/10\/25 16:06","price":1199300},{"date":"1400\/10\/26 16:02","price":1198900},{"date":"1400\/10\/27 16:04","price":1183600},{"date":"1400\/10\/28 16:06","price":1188300},{"date":"1400\/10\/29 16:09","price":1203500},{"date":"1400\/10\/30 16:07","price":1215500},{"date":"1400\/11\/02 16:10","price":1213400},{"date":"1400\/11\/03 16:06","price":1230300},{"date":"1400\/11\/04 16:08","price":1245500},{"date":"1400\/11\/05 15:59","price":1238400},{"date":"1400\/11\/06 16:09","price":1245100},{"date":"1400\/11\/07 16:12","price":1233300},{"date":"1400\/11\/09 16:07","price":1225700},{"date":"1400\/11\/10 16:06","price":1223800},{"date":"1400\/11\/11 16:04","price":1215300},{"date":"1400\/11\/12 16:14","price":1217600},{"date":"1400\/11\/13 16:09","price":1207900},{"date":"1400\/11\/14 16:09","price":1210700},{"date":"1400\/11\/16 16:04","price":1169300},{"date":"1400\/11\/17 16:13","price":1181300},{"date":"1400\/11\/18 16:04","price":1180900},{"date":"1400\/11\/19 16:07","price":1162200},{"date":"1400\/11\/20 16:06","price":1166800},{"date":"1400\/11\/21 16:05","price":1164300},{"date":"1400\/11\/23 15:59","price":1201200},{"date":"1400\/11\/24 16:08","price":1212300},{"date":"1400\/11\/25 16:06","price":1208400},{"date":"1400\/11\/27 16:04","price":1202600},{"date":"1400\/11\/28 16:23","price":1204900},{"date":"1400\/11\/30 16:09","price":1190600},{"date":"1400\/12\/01 16:11","price":1176700},{"date":"1400\/12\/02 16:12","price":1176700},{"date":"1400\/12\/03 16:07","price":1190600},{"date":"1400\/12\/04 16:04","price":1188700},{"date":"1400\/12\/05 16:12","price":1226600},{"date":"1400\/12\/07 16:09","price":1200000},{"date":"1400\/12\/08 16:34","price":1201700},{"date":"1400\/12\/09 16:07","price":1203300},{"date":"1400\/12\/11 16:02","price":1207200},{"date":"1400\/12\/12 16:15","price":1201000},{"date":"1400\/12\/14 16:07","price":1198200},{"date":"1400\/12\/15 16:09","price":1197000},{"date":"1400\/12\/16 16:19","price":1209300},{"date":"1400\/12\/17 16:19","price":1242100},{"date":"1400\/12\/18 16:05","price":1223800},{"date":"1400\/12\/19 16:01","price":1220600},{"date":"1400\/12\/21 16:11","price":1225000},{"date":"1400\/12\/22 16:03","price":1240700},{"date":"1400\/12\/23 16:18","price":1231200},{"date":"1400\/12\/24 16:06","price":1230500},{"date":"1400\/12\/25 16:05","price":1221300},{"date":"1400\/12\/26 16:15","price":1229400},{"date":"1401\/01\/06 16:07","price":1236700},{"date":"1401\/01\/07 16:04","price":1237000},{"date":"1401\/01\/08 16:14","price":1243700},{"date":"1401\/01\/09 16:04","price":1245100},{"date":"1401\/01\/10 16:12","price":1245100},{"date":"1401\/01\/11 16:02","price":1256400},{"date":"1401\/01\/14 16:12","price":1249200},{"date":"1401\/01\/15 16:17","price":1269300},{"date":"1401\/01\/16 16:01","price":1287100},{"date":"1401\/01\/17 16:08","price":1276900},{"date":"1401\/01\/18 16:08","price":1286600},{"date":"1401\/01\/20 16:03","price":1306700},{"date":"1401\/01\/21 16:18","price":1319200},{"date":"1401\/01\/22 16:02","price":1320100},{"date":"1401\/01\/23 15:59","price":1322400},{"date":"1401\/01\/24 16:12","price":1314600},{"date":"1401\/01\/25 16:08","price":1306200},{"date":"1401\/01\/27 16:15","price":1315000},{"date":"1401\/01\/28 16:08","price":1319200},{"date":"1401\/01\/29 15:57","price":1315000},{"date":"1401\/01\/30 16:14","price":1305300},{"date":"1401\/01\/31 16:03","price":1307600},{"date":"1401\/02\/01 16:15","price":1307900},{"date":"1401\/02\/04 16:04","price":1289400},{"date":"1401\/02\/05 16:13","price":1279200},{"date":"1401\/02\/06 16:16","price":1287300},{"date":"1401\/02\/07 16:08","price":1295900},{"date":"1401\/02\/08 15:58","price":1297700},{"date":"1401\/02\/10 16:04","price":1288700},{"date":"1401\/02\/11 16:22","price":1297500},{"date":"1401\/02\/12 16:12","price":1296800},{"date":"1401\/02\/15 16:09","price":1306200},{"date":"1401\/02\/17 16:17","price":1313600},{"date":"1401\/02\/18 16:13","price":1310600},{"date":"1401\/02\/19 16:04","price":1311000},{"date":"1401\/02\/20 16:09","price":1320100},{"date":"1401\/02\/21 16:04","price":1343200},{"date":"1401\/02\/22 16:06","price":1390300},{"date":"1401\/02\/24 16:05","price":1352600},{"date":"1401\/02\/25 16:18","price":1379900},{"date":"1401\/02\/26 16:06","price":1379200},{"date":"1401\/02\/27 16:01","price":1363700},{"date":"1401\/02\/28 16:10","price":1353600},{"date":"1401\/02\/29 16:06","price":1357000},{"date":"1401\/02\/31 16:18","price":1384500},{"date":"1401\/03\/01 16:17","price":1380100},{"date":"1401\/03\/02 16:07","price":1381000},{"date":"1401\/03\/03 15:44","price":1380800},{"date":"1401\/03\/04 16:39","price":1379700},{"date":"1401\/03\/05 16:13","price":1388400},{"date":"1401\/03\/07 16:17","price":1389600},{"date":"1401\/03\/08 16:18","price":1402000},{"date":"1401\/03\/09 16:15","price":1418900},{"date":"1401\/03\/10 16:06","price":1425800},{"date":"1401\/03\/11 16:25","price":1439000},{"date":"1401\/03\/12 16:12","price":1431800},{"date":"1401\/03\/16 16:13","price":1429100},{"date":"1401\/03\/17 16:07","price":1443000},{"date":"1401\/03\/18 16:15","price":1442200},{"date":"1401\/03\/19 16:13","price":1445000},{"date":"1401\/03\/21 16:08","price":1476800},{"date":"1401\/03\/22 16:12","price":1511000},{"date":"1401\/03\/23 16:17","price":1491900},{"date":"1401\/03\/24 16:46","price":1474700},{"date":"1401\/03\/25 16:12","price":1438800},{"date":"1401\/03\/26 16:20","price":1411500},{"date":"1401\/03\/28 16:06","price":1443600},{"date":"1401\/03\/29 16:12","price":1429100},{"date":"1401\/03\/30 16:21","price":1426100},{"date":"1401\/03\/31 16:09","price":1437600},{"date":"1401\/04\/01 16:17","price":1444100},{"date":"1401\/04\/02 16:08","price":1436200},{"date":"1401\/04\/04 16:08","price":1424900},{"date":"1401\/04\/05 16:06","price":1398600},{"date":"1401\/04\/06 16:06","price":1365600},{"date":"1401\/04\/07 16:06","price":1367600},{"date":"1401\/04\/08 16:19","price":1385900},{"date":"1401\/04\/09 16:10","price":1439900},{"date":"1401\/04\/11 16:16","price":1453100},{"date":"1401\/04\/12 16:09","price":1428800},{"date":"1401\/04\/13 16:12","price":1404100},{"date":"1401\/04\/14 16:02","price":1401600},{"date":"1401\/04\/15 16:16","price":1387500},{"date":"1401\/04\/16 16:16","price":1381700},{"date":"1401\/04\/18 16:15","price":1384500},{"date":"1401\/04\/20 16:14","price":1394900},{"date":"1401\/04\/21 16:07","price":1385700},{"date":"1401\/04\/22 16:12","price":1389100},{"date":"1401\/04\/23 16:06","price":1383300},{"date":"1401\/04\/25 16:09","price":1374300},{"date":"1401\/04\/26 16:12","price":1358900},{"date":"1401\/04\/28 16:08","price":1349900},{"date":"1401\/04\/29 16:07","price":1346400},{"date":"1401\/04\/30 16:08","price":1347100},{"date":"1401\/05\/01 15:59","price":1358600},{"date":"1401\/05\/02 16:06","price":1351500},{"date":"1401\/05\/03 16:51","price":1351000},{"date":"1401\/05\/04 16:15","price":1356300},{"date":"1401\/05\/05 16:14","price":1355400},{"date":"1401\/05\/06 16:13","price":1364000},{"date":"1401\/05\/08 15:45","price":1376700},{"date":"1401\/05\/09 16:17","price":1366300},{"date":"1401\/05\/10 16:15","price":1362300},{"date":"1401\/05\/11 16:06","price":1370000},{"date":"1401\/05\/12 16:10","price":1359600},{"date":"1401\/05\/13 16:09","price":1365800},{"date":"1401\/05\/15 16:03","price":1370700},{"date":"1401\/05\/18 16:14","price":1373400},{"date":"1401\/05\/19 16:21","price":1348000},{"date":"1401\/05\/20 16:09","price":1366000},{"date":"1401\/05\/22 16:10","price":1342300},{"date":"1401\/05\/23 16:16","price":1323100},{"date":"1401\/05\/24 16:11","price":1299300},{"date":"1401\/05\/25 16:12","price":1306200},{"date":"1401\/05\/26 16:19","price":1285700},{"date":"1401\/05\/27 16:22","price":1275300},{"date":"1401\/05\/29 16:16","price":1214000},{"date":"1401\/05\/30 16:09","price":1250600},{"date":"1401\/05\/31 15:46","price":1255400},{"date":"1401\/06\/01 16:08","price":1246000},{"date":"1401\/06\/02 16:39","price":1234900},{"date":"1401\/06\/03 16:08","price":1288000},{"date":"1401\/06\/05 16:08","price":1275300},{"date":"1401\/06\/06 15:16","price":1268800},{"date":"1401\/06\/07 16:33","price":1261700},{"date":"1401\/06\/08 15:19","price":1268600},{"date":"1401\/06\/09 15:20","price":1270500},{"date":"1401\/06\/10 15:41","price":1258200},{"date":"1401\/06\/12 15:16","price":1272500},{"date":"1401\/06\/13 15:20","price":1284300},{"date":"1401\/06\/14 15:20","price":1273000},{"date":"1401\/06\/15 15:17","price":1277800},{"date":"1401\/06\/16 15:20","price":1272800},{"date":"1401\/06\/17 15:53","price":1284800},{"date":"1401\/06\/19 15:18","price":1283400},{"date":"1401\/06\/20 15:24","price":1298200},{"date":"1401\/06\/21 15:23","price":1320600},{"date":"1401\/06\/22 15:21","price":1342700},{"date":"1401\/06\/23 15:22","price":1317300},{"date":"1401\/06\/24 16:27","price":1326100},{"date":"1401\/06\/27 15:31","price":1316400},{"date":"1401\/06\/28 15:18","price":1309000},{"date":"1401\/06\/29 15:15","price":1309700},{"date":"1401\/06\/30 15:31","price":1322400},{"date":"1401\/06\/31 15:17","price":1328600},{"date":"1401\/07\/02 15:24","price":1311100},{"date":"1401\/07\/04 15:37","price":1309700},{"date":"1401\/07\/06 16:06","price":1313400},{"date":"1401\/07\/07 16:00","price":1326600},{"date":"1401\/07\/09 15:18","price":1369000},{"date":"1401\/07\/10 15:33","price":1380800},{"date":"1401\/07\/11 15:09","price":1378700},{"date":"1401\/07\/12 15:20","price":1389400},{"date":"1401\/07\/14 15:59","price":1385000},{"date":"1401\/07\/16 15:20","price":1373900},{"date":"1401\/07\/17 15:50","price":1360500},{"date":"1401\/07\/18 14:42","price":1362000},{"date":"1401\/07\/19 15:44","price":1359600},{"date":"1401\/07\/20 16:04","price":1357000},{"date":"1401\/07\/21 16:26","price":1361900},{"date":"1401\/07\/23 15:37","price":1342900},{"date":"1401\/07\/24 15:26","price":1354500},{"date":"1401\/07\/25 15:40","price":1350600},{"date":"1401\/07\/26 15:38","price":1342700},{"date":"1401\/07\/27 15:14","price":1341800},{"date":"1401\/07\/28 16:37","price":1340200},{"date":"1401\/07\/30 15:24","price":1355200},{"date":"1401\/08\/01 16:02","price":1346400},{"date":"1401\/08\/02 15:17","price":1342500},{"date":"1401\/08\/03 15:45","price":1343400},{"date":"1401\/08\/04 15:36","price":1356300},{"date":"1401\/08\/05 16:44","price":1363500},{"date":"1401\/08\/07 15:45","price":1351700},{"date":"1401\/08\/08 15:34","price":1352000},{"date":"1401\/08\/09 15:39","price":1358000},{"date":"1401\/08\/10 15:36","price":1375500},{"date":"1401\/08\/11 15:41","price":1406200},{"date":"1401\/08\/12 16:23","price":1393300},{"date":"1401\/08\/14 15:34","price":1451500},{"date":"1401\/08\/15 15:43","price":1463200},{"date":"1401\/08\/16 15:47","price":1495800},{"date":"1401\/08\/17 15:35","price":1464200},{"date":"1401\/08\/18 15:18","price":1468800},{"date":"1401\/08\/19 16:33","price":1460500},{"date":"1401\/08\/21 15:36","price":1484900},{"date":"1401\/08\/22 15:17","price":1489500},{"date":"1401\/08\/23 15:14","price":1499900},{"date":"1401\/08\/24 14:39","price":1520900},{"date":"1401\/08\/25 15:15","price":1514700},{"date":"1401\/08\/26 16:29","price":1485900},{"date":"1401\/08\/28 15:24","price":1497200},{"date":"1401\/08\/29 15:28","price":1496200},{"date":"1401\/08\/30 15:40","price":1494400},{"date":"1401\/09\/01 15:36","price":1501300},{"date":"1401\/09\/02 15:38","price":1496500},{"date":"1401\/09\/03 16:29","price":1505900},{"date":"1401\/09\/05 15:41","price":1526900},{"date":"1401\/09\/06 15:33","price":1536000},{"date":"1401\/09\/07 15:31","price":1543300},{"date":"1401\/09\/08 15:31","price":1529000},{"date":"1401\/09\/09 15:38","price":1551900},{"date":"1401\/09\/10 16:15","price":1577300},{"date":"1401\/09\/12 15:33","price":1568300},{"date":"1401\/09\/13 15:39","price":1594800},{"date":"1401\/09\/14 15:39","price":1600100},{"date":"1401\/09\/15 15:41","price":1574000},{"date":"1401\/09\/16 15:12","price":1578200},{"date":"1401\/09\/17 16:28","price":1591400},{"date":"1401\/09\/19 15:27","price":1622100},{"date":"1401\/09\/20 15:33","price":1645200},{"date":"1401\/09\/21 15:31","price":1667500},{"date":"1401\/09\/22 15:36","price":1668500},{"date":"1401\/09\/23 15:18","price":1657200},{"date":"1401\/09\/24 16:14","price":1693200},{"date":"1401\/09\/26 15:37","price":1716700},{"date":"1401\/09\/27 15:23","price":1729900},{"date":"1401\/09\/28 15:24","price":1762400},{"date":"1401\/09\/29 15:37","price":1725500},{"date":"1401\/09\/30 15:30","price":1767700},{"date":"1401\/10\/01 16:02","price":1789900},{"date":"1401\/10\/03 15:31","price":1821300},{"date":"1401\/10\/04 13:52","price":1849700},{"date":"1401\/10\/05 15:38","price":1875100},{"date":"1401\/10\/07 15:31","price":1938800},{"date":"1401\/10\/08 16:14","price":1916000},{"date":"1401\/10\/10 15:18","price":1801000},{"date":"1401\/10\/11 15:35","price":1829600},{"date":"1401\/10\/12 15:26","price":1850600},{"date":"1401\/10\/13 15:53","price":1796100},{"date":"1401\/10\/14 15:45","price":1810200},{"date":"1401\/10\/15 16:30","price":1804900},{"date":"1401\/10\/17 15:31","price":1858900},{"date":"1401\/10\/18 15:50","price":1888000},{"date":"1401\/10\/19 15:40","price":1876700},{"date":"1401\/10\/20 16:26","price":1879700},{"date":"1401\/10\/21 15:26","price":1895600},{"date":"1401\/10\/22 16:09","price":1906300},{"date":"1401\/10\/24 15:38","price":1914600},{"date":"1401\/10\/25 15:35","price":1914100},{"date":"1401\/10\/26 15:36","price":1930300},{"date":"1401\/10\/27 15:17","price":1982900},{"date":"1401\/10\/28 15:20","price":2012700},{"date":"1401\/10\/29 17:22","price":2033500},{"date":"1401\/11\/01 15:13","price":2061900},{"date":"1401\/11\/02 15:26","price":2134800},{"date":"1401\/11\/03 15:30","price":2082600},{"date":"1401\/11\/04 15:19","price":2046200},{"date":"1401\/11\/05 17:02","price":2054900},{"date":"1401\/11\/06 15:21","price":2107100},{"date":"1401\/11\/08 15:43","price":2096500},{"date":"1401\/11\/09 15:22","price":2133400},{"date":"1401\/11\/10 15:51","price":2106000},{"date":"1401\/11\/11 15:16","price":2070600},{"date":"1401\/11\/12 15:22","price":2141000},{"date":"1401\/11\/13 15:31","price":2171800},{"date":"1401\/11\/16 17:15","price":2080300},{"date":"1401\/11\/17 15:03","price":2085200},{"date":"1401\/11\/18 15:20","price":2082900},{"date":"1401\/11\/19 15:52","price":2090700},{"date":"1401\/11\/20 15:16","price":2110600},{"date":"1401\/11\/23 17:29","price":2151900},{"date":"1401\/11\/24 16:27","price":2127700},{"date":"1401\/11\/25 16:12","price":2141000},{"date":"1401\/11\/26 15:13","price":2163400},{"date":"1401\/11\/27 15:25","price":2202200},{"date":"1401\/11\/30 15:28","price":2240000},{"date":"1401\/12\/01 15:34","price":2349800},{"date":"1401\/12\/02 15:25","price":2345500},{"date":"1401\/12\/03 15:17","price":2394800},{"date":"1401\/12\/04 16:42","price":2476300},{"date":"1401\/12\/07 15:16","price":2996300},{"date":"1401\/12\/08 15:21","price":2423900},{"date":"1401\/12\/10 15:23","price":2503500},{"date":"1401\/12\/11 16:23","price":2491300},{"date":"1401\/12\/13 15:31","price":2553100},{"date":"1401\/12\/14 15:41","price":2382600},{"date":"1401\/12\/15 15:33","price":2347000},{"date":"1401\/12\/16 15:30","price":2256700},{"date":"1401\/12\/18 15:36","price":2298000},{"date":"1401\/12\/20 15:26","price":2050300},{"date":"1401\/12\/21 17:02","price":2011100},{"date":"1401\/12\/22 15:29","price":2123000},{"date":"1401\/12\/23 16:31","price":2283700},{"date":"1401\/12\/24 17:22","price":2317000},{"date":"1401\/12\/25 16:34","price":2335400},{"date":"1401\/12\/27 15:37","price":2507400},{"date":"1401\/12\/28 16:07","price":2640600},{"date":"1402\/01\/14 16:47","price":2547400},{"date":"1402\/01\/15 18:02","price":2529800},{"date":"1402\/01\/16 18:59","price":2595400},{"date":"1402\/01\/17 18:01","price":2549000},{"date":"1402\/01\/19 17:05","price":2559100},{"date":"1402\/01\/20","price":2485000},{"date":"1402\/01\/20 17:19:52","price":2485000},{"date":"1402\/01\/20 17:21","price":2485000},{"date":"1402\/01\/21 11:07","price":2485000},{"date":"1402\/01\/21 11:30","price":2475100},{"date":"1402\/01\/21 15:48","price":2499100},{"date":"1402\/01\/21 15:53","price":2489100},{"date":"1402\/01\/22 12:35","price":2559100},{"date":"1402\/01\/22 13:56","price":2543000},{"date":"1402\/01\/22 15:39","price":2557500},{"date":"1402\/01\/24 11:27","price":2545800},{"date":"1402\/01\/24 16:04","price":2552500},{"date":"1402\/01\/24 16:57","price":2557100},{"date":"1402\/01\/26 11:20","price":2533300},{"date":"1402\/01\/26 15:50","price":2509000},{"date":"1402\/01\/26 17:09","price":2513000},{"date":"1402\/01\/27 11:24","price":2492400},{"date":"1402\/01\/27 15:33","price":2548500},{"date":"1402\/01\/27 17:02","price":2550100},{"date":"1402\/01\/28 11:36","price":2573500},{"date":"1402\/01\/28 11:36","price":2586600},{"date":"1402\/01\/28 16:03","price":2587100},{"date":"1402\/01\/28 17:07","price":2586200},{"date":"1402\/01\/29 11:33","price":2545800},{"date":"1402\/01\/29 11:40","price":2544400},{"date":"1402\/01\/29 15:24","price":2557500},{"date":"1402\/01\/29 17:23","price":2558000},{"date":"1402\/01\/30 11:24","price":2585000},{"date":"1402\/01\/30 16:26","price":2573200},{"date":"1402\/01\/30 17:07","price":2579000},{"date":"1402\/01\/31 11:23","price":2603000},{"date":"1402\/01\/31 15:24","price":2607900},{"date":"1402\/01\/31 16:23","price":2607400},{"date":"1402\/02\/04 11:32","price":2587100},{"date":"1402\/02\/04 13:04","price":2579500},{"date":"1402\/02\/04 17:15","price":2563500},{"date":"1402\/02\/05 11:13","price":2574400},{"date":"1402\/02\/05 13:56","price":2570000},{"date":"1402\/02\/05 15:34","price":2570900},{"date":"1402\/02\/05 16:46","price":2570200},{"date":"1402\/02\/06 11:20","price":2594500},{"date":"1402\/02\/06 14:16","price":2621000},{"date":"1402\/02\/06 17:20","price":2622400},{"date":"1402\/02\/07 11:31","price":2635800},{"date":"1402\/02\/07 15:52","price":2664200},{"date":"1402\/02\/07 15:52","price":2664200},{"date":"1402\/02\/07 16:34","price":2665600},{"date":"1402\/02\/09 11:10","price":2710400},{"date":"1402\/02\/09 15:32","price":2708300},{"date":"1402\/02\/09 16:55","price":2709900},{"date":"1402\/02\/10 11:06","price":2710600},{"date":"1402\/02\/10 11:39","price":2702100},{"date":"1402\/02\/10 16:42","price":2732500},{"date":"1402\/02\/10 17:02","price":2736000},{"date":"1402\/02\/11 11:06","price":2779200},{"date":"1402\/02\/11 15:34","price":2785900},{"date":"1402\/02\/11 15:41","price":2790200},{"date":"1402\/02\/12 11:06","price":2760900},{"date":"1402\/02\/12 15:22","price":2722600},{"date":"1402\/02\/12 17:24","price":2714500},{"date":"1402\/02\/13 11:29","price":2709700},{"date":"1402\/02\/13 15:34","price":2734800},{"date":"1402\/02\/13 17:10","price":2730000},{"date":"1402\/02\/13 17:10","price":2730000},{"date":"1402\/02\/14 11:30","price":2766000},{"date":"1402\/02\/14 15:33","price":2746400},{"date":"1402\/02\/14 15:50","price":2740100},{"date":"1402\/02\/16 11:05","price":2685200},{"date":"1402\/02\/16 14:52","price":2684500},{"date":"1402\/02\/17 11:31","price":2633300},{"date":"1402\/02\/17 15:27","price":2652900},{"date":"1402\/02\/17 16:19","price":2637900},{"date":"1402\/02\/18 11:19","price":2634400},{"date":"1402\/02\/18 11:19","price":2634400},{"date":"1402\/02\/18 11:19","price":2635600},{"date":"1402\/02\/18 15:00","price":2670200},{"date":"1402\/02\/19 11:22","price":2677400},{"date":"1402\/02\/19 16:07","price":2671300},{"date":"1402\/02\/19 16:11","price":2668800},{"date":"1402\/02\/20 11:30","price":2640900},{"date":"1402\/02\/20 11:28","price":2658000},{"date":"1402\/02\/20 15:02","price":2629800},{"date":"1402\/02\/21 11:27","price":2642500},{"date":"1402\/02\/21 16:18","price":2636900},{"date":"1402\/02\/21 17:21","price":2642500},{"date":"1402\/02\/23 11:06","price":2560500},{"date":"1402\/02\/23 15:15","price":2587300},{"date":"1402\/02\/24 11:12","price":2597500},{"date":"1402\/02\/24 15:33","price":2525500},{"date":"1402\/02\/24 15:35","price":2538800},{"date":"1402\/02\/25 11:12","price":2535100},{"date":"1402\/02\/25 15:18","price":2566300},{"date":"1402\/02\/27 11:25","price":2528200},{"date":"1402\/02\/27 15:07","price":2512300},{"date":"1402\/02\/28 11:01","price":2509700},{"date":"1402\/02\/28 16:16","price":2509700},{"date":"1402\/02\/28 17:23","price":2499800},{"date":"1402\/02\/30 11:28","price":2504000},{"date":"1402\/02\/30 15:03","price":2560500},{"date":"1402\/02\/31 11:18","price":2586400},{"date":"1402\/02\/31 15:13","price":2576700},{"date":"1402\/03\/01 11:18","price":2598600},{"date":"1402\/03\/01 15:07","price":2587800},{"date":"1402\/03\/02 11:31","price":2583200},{"date":"1402\/03\/02 15:00","price":2565500},{"date":"1402\/03\/03 11:22","price":2582900},{"date":"1402\/03\/03 15:05","price":2589200},{"date":"1402\/03\/04 10:54","price":2503700},{"date":"1402\/03\/04 16:43","price":2532400},{"date":"1402\/03\/04 17:03","price":2527100},{"date":"1402\/03\/06 11:04","price":2519000},{"date":"1402\/03\/06 15:06","price":2524700},{"date":"1402\/03\/07 11:26","price":2494700},{"date":"1402\/03\/07 15:20","price":2490100},{"date":"1402\/03\/08 11:24","price":2485500},{"date":"1402\/03\/08 15:06","price":2519000},{"date":"1402\/03\/09 11:45","price":2503700},{"date":"1402\/03\/09 11:45","price":2503700},{"date":"1402\/03\/09 15:38","price":2499800},{"date":"1402\/03\/09 15:46","price":2493600},{"date":"1402\/03\/10 11:13","price":2470000},{"date":"1402\/03\/10 15:14","price":2487600},{"date":"1402\/03\/11 11:33","price":2490100},{"date":"1402\/03\/11 15:33","price":2501200},{"date":"1402\/03\/13 10:13","price":2490800},{"date":"1402\/03\/13 15:36","price":2481600},{"date":"1402\/03\/13 16:04","price":2466600},{"date":"1402\/03\/16 11:21","price":2473500},{"date":"1402\/03\/16 16:14","price":2463600},{"date":"1402\/03\/16 16:35","price":2460800},{"date":"1402\/03\/17 11:29","price":2425700},{"date":"1402\/03\/17 15:19","price":2413700},{"date":"1402\/03\/18 11:30","price":2345800},{"date":"1402\/03\/18 15:46","price":2320200},{"date":"1402\/03\/18 16:28","price":2345800},{"date":"1402\/03\/20 10:50","price":2343800},{"date":"1402\/03\/20 15:06","price":2335400},{"date":"1402\/03\/21 11:25","price":2322700},{"date":"1402\/03\/21 15:58","price":2264800},{"date":"1402\/03\/21 15:58","price":2264800},{"date":"1402\/03\/21 15:58","price":2264800},{"date":"1402\/03\/22 11:12","price":2223500},{"date":"1402\/03\/22 15:23","price":2265900},{"date":"1402\/03\/23 11:18","price":2323000},{"date":"1402\/03\/23 15:13","price":2330400},{"date":"1402\/03\/24 11:23","price":2362000},{"date":"1402\/03\/24 15:28","price":2341200},{"date":"1402\/03\/25 11:19","price":2320400},{"date":"1402\/03\/25 16:14","price":2311200},{"date":"1402\/03\/27 10:21","price":2383500},{"date":"1402\/03\/27 15:19","price":2362000},{"date":"1402\/03\/28 11:19","price":2375800},{"date":"1402\/03\/28 16:16","price":2349500},{"date":"1402\/03\/29 11:14","price":2329700},{"date":"1402\/03\/29 11:14","price":2334300},{"date":"1402\/03\/29 15:27","price":2326700},{"date":"1402\/03\/30 11:19","price":2329900},{"date":"1402\/03\/30 15:17","price":2330600},{"date":"1402\/03\/31 11:26","price":2302200},{"date":"1402\/03\/31 15:19","price":2306600},{"date":"1402\/04\/01 11:29","price":2333100},{"date":"1402\/04\/01 16:03","price":2338200},{"date":"1402\/04\/03 11:05","price":2349500},{"date":"1402\/04\/03 14:54","price":2355300},{"date":"1402\/04\/04 11:27","price":2373500},{"date":"1402\/04\/04 15:15","price":2351800},{"date":"1402\/04\/05 11:19","price":2352100},{"date":"1402\/04\/05 11:19","price":2356700},{"date":"1402\/04\/05 14:56","price":2351600},{"date":"1402\/04\/05 14:56","price":2350900},{"date":"1402\/04\/06 11:26","price":2366800},{"date":"1402\/04\/06 16:08","price":2355300},{"date":"1402\/04\/07 11:26","price":2340100},{"date":"1402\/04\/07 14:49","price":2341700},{"date":"1402\/04\/10 11:22","price":2382800},{"date":"1402\/04\/10 15:49","price":2371200},{"date":"1402\/04\/11 11:16","price":2405400},{"date":"1402\/04\/11 15:28","price":2402200},{"date":"1402\/04\/12 11:18","price":2385000},{"date":"1402\/04\/12 16:55","price":2382800},{"date":"1402\/04\/12 16:57","price":2385100},{"date":"1402\/04\/13 11:23","price":2375800},{"date":"1402\/04\/13 15:22","price":2373100},{"date":"1402\/04\/14 11:13","price":2365500},{"date":"1402\/04\/14 14:34","price":2369800},{"date":"1402\/04\/15 11:20","price":2387400},{"date":"1402\/04\/15 15:49","price":2385100},{"date":"1402\/04\/17 10:07","price":2373500},{"date":"1402\/04\/17 14:51","price":2367300},{"date":"1402\/04\/18 11:15","price":2344900},{"date":"1402\/04\/18 15:31","price":2351800},{"date":"1402\/04\/19 11:14","price":2353400},{"date":"1402\/04\/19 14:53","price":2348100},{"date":"1402\/04\/20 11:22","price":2343500},{"date":"1402\/04\/20 11:22","price":2342400},{"date":"1402\/04\/20 14:49","price":2334300},{"date":"1402\/04\/21 11:10","price":2312400},{"date":"1402\/04\/21 14:46","price":2330100},{"date":"1402\/04\/22 11:08","price":2352800},{"date":"1402\/04\/22 11:08","price":2351600},{"date":"1402\/04\/22 16:02","price":2349500},{"date":"1402\/04\/22 16:02","price":2349500},{"date":"1402\/04\/22 16:23","price":2344400},{"date":"1402\/04\/24 11:55","price":2358500},{"date":"1402\/04\/24 15:02","price":2356700},{"date":"1402\/04\/24 15:02","price":2355500},{"date":"1402\/04\/25 11:21","price":2321600},{"date":"1402\/04\/25 16:09","price":2325000},{"date":"1402\/04\/25 17:15","price":2316300},{"date":"1402\/04\/26 11:39","price":2321600},{"date":"1402\/04\/26 14:54","price":2329200},{"date":"1402\/04\/27 11:22","price":2331500},{"date":"1402\/04\/27 15:32","price":2309800},{"date":"1402\/04\/28 11:39","price":2308700},{"date":"1402\/04\/28 14:49","price":2311200},{"date":"1402\/04\/29 11:28","price":2305000},{"date":"1402\/04\/29 15:55","price":2319500},{"date":"1402\/04\/31 11:04","price":2309800},{"date":"1402\/04\/31 15:05","price":2307700},{"date":"1402\/04\/31 15:05","price":2328500},{"date":"1402\/05\/01 11:22","price":2285300},{"date":"1402\/05\/01 15:34","price":2282300},{"date":"1402\/05\/02 11:19","price":2266600},{"date":"1402\/05\/02 11:19","price":2266600},{"date":"1402\/05\/02 14:37","price":2299000},{"date":"1402\/05\/03 11:06","price":2312100},{"date":"1402\/05\/03 15:30","price":2329900},{"date":"1402\/05\/04 11:32","price":2346300},{"date":"1402\/05\/04 14:41","price":2335400},{"date":"1402\/05\/07 11:13","price":2330800},{"date":"1402\/05\/07 15:09","price":2342400},{"date":"1402\/05\/08 11:25","price":2341700},{"date":"1402\/05\/08 16:49","price":2330400},{"date":"1402\/05\/09 11:25","price":2324100},{"date":"1402\/05\/09 12:02","price":2327400},{"date":"1402\/05\/09 14:08","price":2359000},{"date":"1402\/05\/09 15:46","price":2359000},{"date":"1402\/05\/10 11:25","price":2373500},{"date":"1402\/05\/10 15:48","price":2392000},{"date":"1402\/05\/11 12:11","price":2392000},{"date":"1402\/05\/12 11:22","price":2392000},{"date":"1402\/05\/14 10:44","price":2382300},{"date":"1402\/05\/14 16:19","price":2371000},{"date":"1402\/05\/15 11:02","price":2368900},{"date":"1402\/05\/15 14:39","price":2365000},{"date":"1402\/05\/16 11:23","price":2363100},{"date":"1402\/05\/16 15:05","price":2361100},{"date":"1402\/05\/17 11:33","price":2343800},{"date":"1402\/05\/17 14:42","price":2345800},{"date":"1402\/05\/18 11:37","price":2349500},{"date":"1402\/05\/18 15:01","price":2352800},{"date":"1402\/05\/19 11:45","price":2349100},{"date":"1402\/05\/19 15:53","price":2350200},{"date":"1402\/05\/21 11:30","price":2290900},{"date":"1402\/05\/21 16:01","price":2293000},{"date":"1402\/05\/22 10:44","price":2311000},{"date":"1402\/05\/22 15:21","price":2326200},{"date":"1402\/05\/22 16:10","price":2330400},{"date":"1402\/05\/23 11:37","price":2333400},{"date":"1402\/05\/23 15:20","price":2324400},{"date":"1402\/05\/24 11:35","price":2321400},{"date":"1402\/05\/24 16:28","price":2313500},{"date":"1402\/05\/25 11:36","price":2332000},{"date":"1402\/05\/25 14:38","price":2317000},{"date":"1402\/05\/26 11:26","price":2301300},{"date":"1402\/05\/26 16:06","price":2303300},{"date":"1402\/05\/28 11:16","price":2299700},{"date":"1402\/05\/28 11:16","price":2298500},{"date":"1402\/05\/28 15:11","price":2295700},{"date":"1402\/05\/29 11:24","price":2294100},{"date":"1402\/05\/29 17:05","price":2285600},{"date":"1402\/05\/30 10:59","price":2272600},{"date":"1402\/05\/30 15:08","price":2281900},{"date":"1402\/05\/31 11:41","price":2295000},{"date":"1402\/05\/31 15:39","price":2319500},{"date":"1402\/06\/01 11:26","price":2314700},{"date":"1402\/06\/01 11:26","price":2311200},{"date":"1402\/06\/01 14:34","price":2316000},{"date":"1402\/06\/02 11:34","price":2318600},{"date":"1402\/06\/02 16:52","price":2314700},{"date":"1402\/06\/04 11:08","price":2314700},{"date":"1402\/06\/04 11:37","price":2313500},{"date":"1402\/06\/04 11:37","price":2314700},{"date":"1402\/06\/04 14:46","price":2297600},{"date":"1402\/06\/05 11:05","price":2303100},{"date":"1402\/06\/05 15:33","price":2317900},{"date":"1402\/06\/06 11:21","price":2314400},{"date":"1402\/06\/06 14:56","price":2305200},{"date":"1402\/06\/07 11:54","price":2313500},{"date":"1402\/06\/07 16:37","price":2313500},{"date":"1402\/06\/07 16:53","price":2311000},{"date":"1402\/06\/08 11:36","price":2329700},{"date":"1402\/06\/08 14:45","price":2330600},{"date":"1402\/06\/09 11:39","price":2331300},{"date":"1402\/06\/11 11:09","price":2333800},{"date":"1402\/06\/11 15:30","price":2345800},{"date":"1402\/06\/12 11:28","price":2378100},{"date":"1402\/06\/12 16:42","price":2368200},{"date":"1402\/06\/13 11:38","price":2361800},{"date":"1402\/06\/13 11:40","price":2365900},{"date":"1402\/06\/13 16:01","price":2367300},{"date":"1402\/06\/14 11:39","price":2370100},{"date":"1402\/06\/14 14:35","price":2364800},{"date":"1402\/06\/16 11:30","price":2352800},{"date":"1402\/06\/16 17:10","price":2353400},{"date":"1402\/06\/18 11:24","price":2363800},{"date":"1402\/06\/18 15:12","price":2361800},{"date":"1402\/06\/19 11:25","price":2354100},{"date":"1402\/06\/19 17:14","price":2351400},{"date":"1402\/06\/20 11:32","price":2348100},{"date":"1402\/06\/20 14:39","price":2349500},{"date":"1402\/06\/21 11:34","price":2327800},{"date":"1402\/06\/21 16:54","price":2331100},{"date":"1402\/06\/22 11:02","price":2347000},{"date":"1402\/06\/22 14:40","price":2349800},{"date":"1402\/06\/26 11:39","price":2350900},{"date":"1402\/06\/26 17:08","price":2342600},{"date":"1402\/06\/27 11:38","price":2336400},{"date":"1402\/06\/27 15:44","price":2328500},{"date":"1402\/06\/28 11:20","price":2332400},{"date":"1402\/06\/28 17:04","price":2341400},{"date":"1402\/06\/29 11:25","price":2337100},{"date":"1402\/06\/29 14:33","price":2330800},{"date":"1402\/06\/30 11:25","price":2322700},{"date":"1402\/06\/30 15:23","price":2328100},{"date":"1402\/07\/01 11:07","price":2326200},{"date":"1402\/07\/01 14:52","price":2321600},{"date":"1402\/07\/01 14:52","price":2310500},{"date":"1402\/07\/03 15:54","price":2321600},{"date":"1402\/07\/04 12:24","price":2306500},{"date":"1402\/07\/04 15:05","price":2307400},{"date":"1402\/07\/05 10:14","price":2289600},{"date":"1402\/07\/05 11:24","price":2284300},{"date":"1402\/07\/05 14:31","price":2287100},{"date":"1402\/07\/05 17:38","price":2284300},{"date":"1402\/07\/05 19:01","price":2284300},{"date":"1402\/07\/06 10:07","price":2285000},{"date":"1402\/07\/06 11:20","price":2286600},{"date":"1402\/07\/06 14:31","price":2289900},{"date":"1402\/07\/06 17:26","price":2289900},{"date":"1402\/07\/08 10:01","price":2257600},{"date":"1402\/07\/08 11:11","price":2248100},{"date":"1402\/07\/08 14:23","price":2259200},{"date":"1402\/07\/08 17:26","price":2259200},{"date":"1402\/07\/08 17:26","price":2259200},{"date":"1402\/07\/08 18:57","price":2249900},{"date":"1402\/07\/09 09:57","price":2249700},{"date":"1402\/07\/09 11:24","price":2267700},{"date":"1402\/07\/09 14:29","price":2256600},{"date":"1402\/07\/09 17:30","price":2258900},{"date":"1402\/07\/09 19:13","price":2258900},{"date":"1402\/07\/10 10:00","price":2260300},{"date":"1402\/07\/10 11:22","price":2259200},{"date":"1402\/07\/10 14:33","price":2252500},{"date":"1402\/07\/10 17:27","price":2252500},{"date":"1402\/07\/10 19:04","price":2251500},{"date":"1402\/07\/12 09:54","price":2244800},{"date":"1402\/07\/12 11:21","price":2237200},{"date":"1402\/07\/12 14:31","price":2241600},{"date":"1402\/07\/12 17:24","price":2241600},{"date":"1402\/07\/12 19:03","price":2242300},{"date":"1402\/07\/13 10:08","price":2242500},{"date":"1402\/07\/13 11:19","price":2245500},{"date":"1402\/07\/13 14:28","price":2249700},{"date":"1402\/07\/13 17:29","price":2244200},{"date":"1402\/07\/13 18:57","price":2244200},{"date":"1402\/07\/15 10:04","price":2249200},{"date":"1402\/07\/15 11:23","price":2264700},{"date":"1402\/07\/15 14:34","price":2286900},{"date":"1402\/07\/15 17:26","price":2286900},{"date":"1402\/07\/15 19:19","price":2300200},{"date":"1402\/07\/16 10:05","price":2303900},{"date":"1402\/07\/16 11:17","price":2352700},{"date":"1402\/07\/16 14:31","price":2398800},{"date":"1402\/07\/16 17:21","price":2402300},{"date":"1402\/07\/16 18:55","price":2414800},{"date":"1402\/07\/17 10:04","price":2504800},{"date":"1402\/07\/17 11:22","price":2514200},{"date":"1402\/07\/17 14:31","price":2488900},{"date":"1402\/07\/17 19:13","price":2477100},{"date":"1402\/07\/18 09:40","price":2465500},{"date":"1402\/07\/18 11:38","price":2460900},{"date":"1402\/07\/18 15:34","price":2405500},{"date":"1402\/07\/18 18:26","price":2396300},{"date":"1402\/07\/18 18:49","price":2396300},{"date":"1402\/07\/19 10:03","price":2398600},{"date":"1402\/07\/19 11:19","price":2407600},{"date":"1402\/07\/19 14:34","price":2391900},{"date":"1402\/07\/19 19:05","price":2388400},{"date":"1402\/07\/20 10:01","price":2394000},{"date":"1402\/07\/20 11:13","price":2390500},{"date":"1402\/07\/20 14:32","price":2391900},{"date":"1402\/07\/20 19:04","price":2396300},{"date":"1402\/07\/22 10:07","price":2435500},{"date":"1402\/07\/22 11:25","price":2424200},{"date":"1402\/07\/22 14:36","price":2398800},{"date":"1402\/07\/23 09:56","price":2392800},{"date":"1402\/07\/23 11:16","price":2396300},{"date":"1402\/07\/23 14:36","price":2395100},{"date":"1402\/07\/23 19:04","price":2400900},{"date":"1402\/07\/24 10:03","price":2389400},{"date":"1402\/07\/24 11:04","price":2358400},{"date":"1402\/07\/24 14:25","price":2358400},{"date":"1402\/07\/24 19:03","price":2345500},{"date":"1402\/07\/25 10:04","price":2347800},{"date":"1402\/07\/25 11:19","price":2364200},{"date":"1402\/07\/25 14:36","price":2381500},{"date":"1402\/07\/25 14:35","price":2381500},{"date":"1402\/07\/25 19:03","price":2385000},{"date":"1402\/07\/26 09:58","price":2412400},{"date":"1402\/07\/26 11:12","price":2437800},{"date":"1402\/07\/26 14:18","price":2425400},{"date":"1402\/07\/26 14:39","price":2421900},{"date":"1402\/07\/26 19:04","price":2429800},{"date":"1402\/07\/27 10:03","price":2425100},{"date":"1402\/07\/27 11:26","price":2426500},{"date":"1402\/07\/27 11:26","price":2426500},{"date":"1402\/07\/27 14:35","price":2418400},{"date":"1402\/07\/27 19:01","price":2413600},{"date":"1402\/07\/29 10:01","price":2437800},{"date":"1402\/07\/29 11:06","price":2421900},{"date":"1402\/07\/29 14:20","price":2413800},{"date":"1402\/07\/29 14:20","price":2413800},{"date":"1402\/07\/29 14:29","price":2413800},{"date":"1402\/07\/29 17:33","price":2410600},{"date":"1402\/07\/30 10:00","price":2412400},{"date":"1402\/07\/30 11:27","price":2416100},{"date":"1402\/07\/30 11:31","price":2412700},{"date":"1402\/07\/30 14:09","price":2439700},{"date":"1402\/07\/30 14:08","price":2441500},{"date":"1402\/07\/30 14:08","price":2441500},{"date":"1402\/07\/30 14:08","price":2441500},{"date":"1402\/07\/30 19:03","price":2433400},{"date":"1402\/08\/01 10:06","price":2428600},{"date":"1402\/08\/01 11:22","price":2438100},{"date":"1402\/08\/01 14:40","price":2424200},{"date":"1402\/08\/01 19:08","price":2413800},{"date":"1402\/08\/02 10:04","price":2412400},{"date":"1402\/08\/02 11:22","price":2424200},{"date":"1402\/08\/02 17:26","price":2431100},{"date":"1402\/08\/02 17:58","price":2430000},{"date":"1402\/08\/03 10:02","price":2433200},{"date":"1402\/08\/03 11:17","price":2445000},{"date":"1402\/08\/03 14:53","price":2454900},{"date":"1402\/08\/03 19:18","price":2458800},{"date":"1402\/08\/04 10:00","price":2460900},{"date":"1402\/08\/04 11:17","price":2472700},{"date":"1402\/08\/04 14:01","price":2479600},{"date":"1402\/08\/06 10:03","price":2544000},{"date":"1402\/08\/06 11:15","price":2527900},{"date":"1402\/08\/06 14:29","price":2533900},{"date":"1402\/08\/06 19:09","price":2532700},{"date":"1402\/08\/07 10:21","price":2532500},{"date":"1402\/08\/07 11:27","price":2523500},{"date":"1402\/08\/07 14:55","price":2495800},{"date":"1402\/08\/07 19:02","price":2496700},{"date":"1402\/08\/08 10:09","price":2494200},{"date":"1402\/08\/08 11:20","price":2481900},{"date":"1402\/08\/08 14:32","price":2481900},{"date":"1402\/08\/08 14:33","price":2481900},{"date":"1402\/08\/08 19:15","price":2481900},{"date":"1402\/08\/09 09:53","price":2487500},{"date":"1402\/08\/09 11:15","price":2493500},{"date":"1402\/08\/09 14:33","price":2495500},{"date":"1402\/08\/09 19:16","price":2510800},{"date":"1402\/08\/10 10:02","price":2495500},{"date":"1402\/08\/10 11:17","price":2485400},{"date":"1402\/08\/10 14:10","price":2505900},{"date":"1402\/08\/10 14:42","price":2513100},{"date":"1402\/08\/10 19:08","price":2504600},{"date":"1402\/08\/11 10:15","price":2500200},{"date":"1402\/08\/11 11:50","price":2522100},{"date":"1402\/08\/11 14:32","price":2519800},{"date":"1402\/08\/11 19:01","price":2516600},{"date":"1402\/08\/13 10:02","price":2497900},{"date":"1402\/08\/13 11:14","price":2473600},{"date":"1402\/08\/13 14:05","price":2473600},{"date":"1402\/08\/13 19:32","price":2468100},{"date":"1402\/08\/14 10:05","price":2470200},{"date":"1402\/08\/14 11:20","price":2486500},{"date":"1402\/08\/14 14:40","price":2484200},{"date":"1402\/08\/14 19:02","price":2472200},{"date":"1402\/08\/15 10:04","price":2475000},{"date":"1402\/08\/15 11:13","price":2475000},{"date":"1402\/08\/15 14:32","price":2473600},{"date":"1402\/08\/15 15:19","price":2470400},{"date":"1402\/08\/15 19:06","price":2473600},{"date":"1402\/08\/16 10:15","price":2470200},{"date":"1402\/08\/16 11:18","price":2455400},{"date":"1402\/08\/16 15:45","price":2448900},{"date":"1402\/08\/16 19:08","price":2439700},{"date":"1402\/08\/17 09:42","price":2440100},{"date":"1402\/08\/17 11:24","price":2444100},{"date":"1402\/08\/17 14:43","price":2446600},{"date":"1402\/08\/17 19:06","price":2440100},{"date":"1402\/08\/18 10:09","price":2435500},{"date":"1402\/08\/18 11:08","price":2441500},{"date":"1402\/08\/18 14:33","price":2438100},{"date":"1402\/08\/18 19:03","price":2441300},{"date":"1402\/08\/20 10:01","price":2433200},{"date":"1402\/08\/20 11:14","price":2439200},{"date":"1402\/08\/20 14:06","price":2431100},{"date":"1402\/08\/20 18:54","price":2427700},{"date":"1402\/08\/21 10:01","price":2422800},{"date":"1402\/08\/21 11:22","price":2423100},{"date":"1402\/08\/21 14:45","price":2416100},{"date":"1402\/08\/21 19:03","price":2408100},{"date":"1402\/08\/22 10:28","price":2411300},{"date":"1402\/08\/22 11:29","price":2417300},{"date":"1402\/08\/22 14:31","price":2417300},{"date":"1402\/08\/22 19:07","price":2412400},{"date":"1402\/08\/23 10:04","price":2419600},{"date":"1402\/08\/23 11:20","price":2415000},{"date":"1402\/08\/23 14:27","price":2410400},{"date":"1402\/08\/23 19:04","price":2420800},{"date":"1402\/08\/24 10:11","price":2426300},{"date":"1402\/08\/24 11:14","price":2426300},{"date":"1402\/08\/24 11:14","price":2424200},{"date":"1402\/08\/24 11:49","price":2424200},{"date":"1402\/08\/24 12:31","price":2424200},{"date":"1402\/08\/24 13:10","price":2431100},{"date":"1402\/08\/24 14:15","price":2431100},{"date":"1402\/08\/24 14:25","price":2431100},{"date":"1402\/08\/24 14:27","price":2433400},{"date":"1402\/08\/24 14:58","price":2432300},{"date":"1402\/08\/24 15:32","price":2432300},{"date":"1402\/08\/24 15:59","price":2432300},{"date":"1402\/08\/24 17:31","price":2432300},{"date":"1402\/08\/24 18:28","price":2432300},{"date":"1402\/08\/24 18:28","price":2432300},{"date":"1402\/08\/24 19:05","price":2421900},{"date":"1402\/08\/25 10:01","price":2424000},{"date":"1402\/08\/25 10:33","price":2424000},{"date":"1402\/08\/25 11:05","price":2424000},{"date":"1402\/08\/25 11:12","price":2425800},{"date":"1402\/08\/25 12:00","price":2425800},{"date":"1402\/08\/25 12:29","price":2425800},{"date":"1402\/08\/25 13:01","price":2425800},{"date":"1402\/08\/25 13:32","price":2425800},{"date":"1402\/08\/25 14:01","price":2425800},{"date":"1402\/08\/25 14:26","price":2425400},{"date":"1402\/08\/25 15:00","price":2425400},{"date":"1402\/08\/25 15:29","price":2425400},{"date":"1402\/08\/25 16:00","price":2425400},{"date":"1402\/08\/25 17:33","price":2425400},{"date":"1402\/08\/25 19:03","price":2425400},{"date":"1402\/08\/27 10:01","price":2426300},{"date":"1402\/08\/27 10:34","price":2426300},{"date":"1402\/08\/27 10:35","price":2426300},{"date":"1402\/08\/27 11:05","price":2425400},{"date":"1402\/08\/27 11:57","price":2425400},{"date":"1402\/08\/27 12:31","price":2427400},{"date":"1402\/08\/27 13:01","price":2427400},{"date":"1402\/08\/27 13:31","price":2427400},{"date":"1402\/08\/27 13:32","price":2427400},{"date":"1402\/08\/27 14:02","price":2432300},{"date":"1402\/08\/27 15:02","price":2432300},{"date":"1402\/08\/27 15:30","price":2432300},{"date":"1402\/08\/27 16:00","price":2432300},{"date":"1402\/08\/27 17:30","price":2432300},{"date":"1402\/08\/27 19:03","price":2429800},{"date":"1402\/08\/28 09:56","price":2429800},{"date":"1402\/08\/28 10:33","price":2429800},{"date":"1402\/08\/28 11:28","price":2431100},{"date":"1402\/08\/28 12:00","price":2431100},{"date":"1402\/08\/28 12:30","price":2431100},{"date":"1402\/08\/28 13:00","price":2431100},{"date":"1402\/08\/28 13:26","price":2431100},{"date":"1402\/08\/28 13:26","price":2431100},{"date":"1402\/08\/28 13:30","price":2431100},{"date":"1402\/08\/28 14:00","price":2431100},{"date":"1402\/08\/28 14:30","price":2418900},{"date":"1402\/08\/28 15:00","price":2418900},{"date":"1402\/08\/28 15:31","price":2418900},{"date":"1402\/08\/28 16:06","price":2418900},{"date":"1402\/08\/28 17:28","price":2418900},{"date":"1402\/08\/28 19:01","price":2415000},{"date":"1402\/08\/29 10:03","price":2410100},{"date":"1402\/08\/29 10:40","price":2410100},{"date":"1402\/08\/29 11:11","price":2410100},{"date":"1402\/08\/29 11:19","price":2470800},{"date":"1402\/08\/29 11:19","price":2407800},{"date":"1402\/08\/29 12:00","price":2407800},{"date":"1402\/08\/29 12:30","price":2407800},{"date":"1402\/08\/29 13:00","price":2407800},{"date":"1402\/08\/29 13:30","price":2407800},{"date":"1402\/08\/29 14:00","price":2407800},{"date":"1402\/08\/29 14:31","price":2403400},{"date":"1402\/08\/29 15:00","price":2403400},{"date":"1402\/08\/29 15:30","price":2403400},{"date":"1402\/08\/29 15:59","price":2403400},{"date":"1402\/08\/29 17:31","price":2403400},{"date":"1402\/08\/29 19:06","price":2400000},{"date":"1402\/08\/30 10:02","price":2410100},{"date":"1402\/08\/30 10:30","price":2410100},{"date":"1402\/08\/30 10:44","price":2410100},{"date":"1402\/08\/30 11:21","price":2424200},{"date":"1402\/08\/30 12:01","price":2424200},{"date":"1402\/08\/30 12:30","price":2424200},{"date":"1402\/08\/30 13:02","price":2424200},{"date":"1402\/08\/30 13:34","price":2424200},{"date":"1402\/08\/30 14:01","price":2424200},{"date":"1402\/08\/30 14:31","price":2418200},{"date":"1402\/08\/30 14:31","price":2424200},{"date":"1402\/08\/30 15:00","price":2424200},{"date":"1402\/08\/30 15:30","price":2424200},{"date":"1402\/08\/30 16:00","price":2424200},{"date":"1402\/08\/30 17:30","price":2424200},{"date":"1402\/08\/30 19:02","price":2421400},{"date":"1402\/09\/01 10:04","price":2421200},{"date":"1402\/09\/01 10:59","price":2421200},{"date":"1402\/09\/01 11:24","price":2426500},{"date":"1402\/09\/01 12:00","price":2426500},{"date":"1402\/09\/01 12:30","price":2426500},{"date":"1402\/09\/01 13:00","price":2426500},{"date":"1402\/09\/01 13:31","price":2426500},{"date":"1402\/09\/01 14:00","price":2426500},{"date":"1402\/09\/01 14:31","price":2418400},{"date":"1402\/09\/01 15:01","price":2418400},{"date":"1402\/09\/01 15:32","price":2418400},{"date":"1402\/09\/01 16:04","price":2418400},{"date":"1402\/09\/01 16:43","price":2418400},{"date":"1402\/09\/01 17:32","price":2418400},{"date":"1402\/09\/01 19:05","price":2418400},{"date":"1402\/09\/02 10:00","price":2418400},{"date":"1402\/09\/02 10:30","price":2418400},{"date":"1402\/09\/02 11:02","price":2418400},{"date":"1402\/09\/02 11:30","price":2416800},{"date":"1402\/09\/02 12:02","price":2416800},{"date":"1402\/09\/02 12:30","price":2416800},{"date":"1402\/09\/02 13:00","price":2416800},{"date":"1402\/09\/02 13:30","price":2416800},{"date":"1402\/09\/02 14:02","price":2416800},{"date":"1402\/09\/02 14:32","price":2425100},{"date":"1402\/09\/02 15:03","price":2425100},{"date":"1402\/09\/02 15:34","price":2425100},{"date":"1402\/09\/02 16:01","price":2425100},{"date":"1402\/09\/02 17:36","price":2425100},{"date":"1402\/09\/02 19:03","price":2421900},{"date":"1402\/09\/02 19:03","price":2421900},{"date":"1402\/09\/04 10:01","price":2421700},{"date":"1402\/09\/04 10:30","price":2421700},{"date":"1402\/09\/04 11:00","price":2421700},{"date":"1402\/09\/04 11:30","price":2431400},{"date":"1402\/09\/04 12:00","price":2431400},{"date":"1402\/09\/04 12:32","price":2431400},{"date":"1402\/09\/04 13:01","price":2431400},{"date":"1402\/09\/04 13:02","price":2431400},{"date":"1402\/09\/04 13:31","price":2431400},{"date":"1402\/09\/04 14:03","price":2431400},{"date":"1402\/09\/04 14:22","price":2449600},{"date":"1402\/09\/04 14:33","price":2448900},{"date":"1402\/09\/04 15:00","price":2448900},{"date":"1402\/09\/04 15:30","price":2448900},{"date":"1402\/09\/04 16:01","price":2448900},{"date":"1402\/09\/04 17:30","price":2448900},{"date":"1402\/09\/04 19:08","price":2443600},{"date":"1402\/09\/05 09:57","price":2444800},{"date":"1402\/09\/05 10:30","price":2444800},{"date":"1402\/09\/05 11:00","price":2444800},{"date":"1402\/09\/05 11:29","price":2437400},{"date":"1402\/09\/05 12:03","price":2437400},{"date":"1402\/09\/05 12:30","price":2437400},{"date":"1402\/09\/05 13:00","price":2437400},{"date":"1402\/09\/05 13:30","price":2437400},{"date":"1402\/09\/05 14:00","price":2437400},{"date":"1402\/09\/05 14:29","price":2429800},{"date":"1402\/09\/05 15:00","price":2429800},{"date":"1402\/09\/05 15:31","price":2429800},{"date":"1402\/09\/05 16:01","price":2429800},{"date":"1402\/09\/05 17:30","price":2429800},{"date":"1402\/09\/05 19:05","price":2430000},{"date":"1402\/09\/06 10:03","price":2430900},{"date":"1402\/09\/06 10:30","price":2430900},{"date":"1402\/09\/06 11:00","price":2430900},{"date":"1402\/09\/06 11:29","price":2432300},{"date":"1402\/09\/06 12:01","price":2432300},{"date":"1402\/09\/06 12:33","price":2432300},{"date":"1402\/09\/06 13:00","price":2432300},{"date":"1402\/09\/06 13:31","price":2432300},{"date":"1402\/09\/06 14:00","price":2432300},{"date":"1402\/09\/06 14:30","price":2439000},{"date":"1402\/09\/06 15:00","price":2439000},{"date":"1402\/09\/06 15:30","price":2439000},{"date":"1402\/09\/06 16:02","price":2439000},{"date":"1402\/09\/06 17:30","price":2439000},{"date":"1402\/09\/06 19:03","price":2437800},{"date":"1402\/09\/07 10:02","price":2437600},{"date":"1402\/09\/07 10:30","price":2437600},{"date":"1402\/09\/07 11:00","price":2437600},{"date":"1402\/09\/07 11:16","price":2437400},{"date":"1402\/09\/07 11:33","price":2437400},{"date":"1402\/09\/07 12:01","price":2437400},{"date":"1402\/09\/07 12:32","price":2437400},{"date":"1402\/09\/07 13:02","price":2437400},{"date":"1402\/09\/07 13:31","price":2437400},{"date":"1402\/09\/07 14:00","price":2437400},{"date":"1402\/09\/07 14:29","price":2439700},{"date":"1402\/09\/07 15:00","price":2439700},{"date":"1402\/09\/07 15:33","price":2439700},{"date":"1402\/09\/07 16:00","price":2439700},{"date":"1402\/09\/07 17:30","price":2439700},{"date":"1402\/09\/07 18:58","price":2444800},{"date":"1402\/09\/08 09:18","price":2454000},{"date":"1402\/09\/08 10:19","price":2458600},{"date":"1402\/09\/08 11:08","price":2458600},{"date":"1402\/09\/08 11:29","price":2457500},{"date":"1402\/09\/08 12:13","price":2460900},{"date":"1402\/09\/08 13:07","price":2463200},{"date":"1402\/09\/08 13:41","price":2463200},{"date":"1402\/09\/08 14:15","price":2463200},{"date":"1402\/09\/08 14:15","price":2463200},{"date":"1402\/09\/08 14:53","price":2463200},{"date":"1402\/09\/08 15:49","price":2463200},{"date":"1402\/09\/08 16:37","price":2463200},{"date":"1402\/09\/08 17:21","price":2463200},{"date":"1402\/09\/08 18:11","price":2463200},{"date":"1402\/09\/09 09:58","price":2474800},{"date":"1402\/09\/09 10:30","price":2474800},{"date":"1402\/09\/09 11:00","price":2474800},{"date":"1402\/09\/09 11:30","price":2486500},{"date":"1402\/09\/09 12:00","price":2486500},{"date":"1402\/09\/09 12:30","price":2486500},{"date":"1402\/09\/09 13:00","price":2486500},{"date":"1402\/09\/09 13:30","price":2486500},{"date":"1402\/09\/09 14:04","price":2486500},{"date":"1402\/09\/09 14:29","price":2479600},{"date":"1402\/09\/09 15:00","price":2479600},{"date":"1402\/09\/09 15:30","price":2479600},{"date":"1402\/09\/09 16:01","price":2479600},{"date":"1402\/09\/09 17:30","price":2479600},{"date":"1402\/09\/09 19:00","price":2479600},{"date":"1402\/09\/11 10:02","price":2488600},{"date":"1402\/09\/11 10:30","price":2488600},{"date":"1402\/09\/11 11:00","price":2488600},{"date":"1402\/09\/11 11:31","price":2514000},{"date":"1402\/09\/11 12:03","price":2514000},{"date":"1402\/09\/11 12:40","price":2514000},{"date":"1402\/09\/11 13:00","price":2514000},{"date":"1402\/09\/11 13:31","price":2514000},{"date":"1402\/09\/11 13:31","price":2514000},{"date":"1402\/09\/11 14:01","price":2514000},{"date":"1402\/09\/11 14:34","price":2509600},{"date":"1402\/09\/11 15:00","price":2509600},{"date":"1402\/09\/11 15:30","price":2509600},{"date":"1402\/09\/11 16:00","price":2509600},{"date":"1402\/09\/11 17:30","price":2509600},{"date":"1402\/09\/11 19:06","price":2520900},{"date":"1402\/09\/12 10:00","price":2520900},{"date":"1402\/09\/12 10:30","price":2520900},{"date":"1402\/09\/12 11:01","price":2520900},{"date":"1402\/09\/12 11:31","price":2520000},{"date":"1402\/09\/12 12:01","price":2520000},{"date":"1402\/09\/12 12:31","price":2520000},{"date":"1402\/09\/12 13:00","price":2520000},{"date":"1402\/09\/12 13:31","price":2520000},{"date":"1402\/09\/12 14:00","price":2520000},{"date":"1402\/09\/12 14:37","price":2522300},{"date":"1402\/09\/12 15:00","price":2522300},{"date":"1402\/09\/12 15:30","price":2522300},{"date":"1402\/09\/12 16:02","price":2522300},{"date":"1402\/09\/12 17:31","price":2522300},{"date":"1402\/09\/12 19:07","price":2516300},{"date":"1402\/09\/13 10:06","price":2532500},{"date":"1402\/09\/13 10:32","price":2532500},{"date":"1402\/09\/13 11:02","price":2532500},{"date":"1402\/09\/13 11:30","price":2527900},{"date":"1402\/09\/13 12:03","price":2527900},{"date":"1402\/09\/13 12:31","price":2527900},{"date":"1402\/09\/13 13:01","price":2527900},{"date":"1402\/09\/13 13:32","price":2527900},{"date":"1402\/09\/13 14:00","price":2527900},{"date":"1402\/09\/13 15:03","price":2527900},{"date":"1402\/09\/13 15:30","price":2527900},{"date":"1402\/09\/13 16:00","price":2527900},{"date":"1402\/09\/13 17:31","price":2527900},{"date":"1402\/09\/13 19:15","price":2506600},{"date":"1402\/09\/14 10:06","price":2488600},{"date":"1402\/09\/14 10:32","price":2488600},{"date":"1402\/09\/14 11:01","price":2488600},{"date":"1402\/09\/14 11:18","price":2478900},{"date":"1402\/09\/14 12:01","price":2478900},{"date":"1402\/09\/14 12:31","price":2478900},{"date":"1402\/09\/14 13:01","price":2478900},{"date":"1402\/09\/14 13:34","price":2478900},{"date":"1402\/09\/14 14:03","price":2478900},{"date":"1402\/09\/14 14:17","price":2469900},{"date":"1402\/09\/14 14:30","price":2469900},{"date":"1402\/09\/14 15:00","price":2469900},{"date":"1402\/09\/14 15:30","price":2469900},{"date":"1402\/09\/14 16:06","price":2469900},{"date":"1402\/09\/14 17:30","price":2469900},{"date":"1402\/09\/14 19:25","price":2466900},{"date":"1402\/09\/15 09:57","price":2463000},{"date":"1402\/09\/15 10:30","price":2463000},{"date":"1402\/09\/15 10:59","price":2463000},{"date":"1402\/09\/15 11:30","price":2473600},{"date":"1402\/09\/15 11:58","price":2473600},{"date":"1402\/09\/15 12:37","price":2473600},{"date":"1402\/09\/15 13:00","price":2473600},{"date":"1402\/09\/15 13:32","price":2473600},{"date":"1402\/09\/15 14:03","price":2473600},{"date":"1402\/09\/15 14:29","price":2458600},{"date":"1402\/09\/15 15:00","price":2458600},{"date":"1402\/09\/15 15:30","price":2458600},{"date":"1402\/09\/15 16:00","price":2458600},{"date":"1402\/09\/15 17:34","price":2458600},{"date":"1402\/09\/15 19:20","price":2465300},{"date":"1402\/09\/16 10:07","price":2465300},{"date":"1402\/09\/16 10:30","price":2465300},{"date":"1402\/09\/16 11:00","price":2465300},{"date":"1402\/09\/16 11:30","price":2470400},{"date":"1402\/09\/16 12:01","price":2470400},{"date":"1402\/09\/16 12:33","price":2470400},{"date":"1402\/09\/16 13:00","price":2470400},{"date":"1402\/09\/16 13:30","price":2470400},{"date":"1402\/09\/16 14:07","price":2470400},{"date":"1402\/09\/16 14:28","price":2477300},{"date":"1402\/09\/16 15:00","price":2477300},{"date":"1402\/09\/16 15:31","price":2477300},{"date":"1402\/09\/16 16:00","price":2477300},{"date":"1402\/09\/16 17:30","price":2477300},{"date":"1402\/09\/16 19:08","price":2477300},{"date":"1402\/09\/18 10:03","price":2465500},{"date":"1402\/09\/18 10:30","price":2465500},{"date":"1402\/09\/18 11:00","price":2465500},{"date":"1402\/09\/18 11:32","price":2450800},{"date":"1402\/09\/18 12:00","price":2450800},{"date":"1402\/09\/18 12:31","price":2450800},{"date":"1402\/09\/18 13:01","price":2450800},{"date":"1402\/09\/18 13:30","price":2450800},{"date":"1402\/09\/18 14:00","price":2450800},{"date":"1402\/09\/18 14:30","price":2455400},{"date":"1402\/09\/18 15:00","price":2455400},{"date":"1402\/09\/18 15:30","price":2455400},{"date":"1402\/09\/18 16:00","price":2455400},{"date":"1402\/09\/18 17:30","price":2455400},{"date":"1402\/09\/18 19:13","price":2450500},{"date":"1402\/09\/19 09:59","price":2451700},{"date":"1402\/09\/19 10:30","price":2451700},{"date":"1402\/09\/19 11:00","price":2451700},{"date":"1402\/09\/19 11:30","price":2455800},{"date":"1402\/09\/19 12:00","price":2455800},{"date":"1402\/09\/19 12:34","price":2455800},{"date":"1402\/09\/19 13:00","price":2455800},{"date":"1402\/09\/19 13:31","price":2455800},{"date":"1402\/09\/19 13:59","price":2455800},{"date":"1402\/09\/19 14:31","price":2455800},{"date":"1402\/09\/19 15:00","price":2455800},{"date":"1402\/09\/19 15:33","price":2455800},{"date":"1402\/09\/19 16:03","price":2455800},{"date":"1402\/09\/19 17:30","price":2455800},{"date":"1402\/09\/19 19:07","price":2456500},{"date":"1402\/09\/20 10:10","price":2456100},{"date":"1402\/09\/20 10:30","price":2456100},{"date":"1402\/09\/20 11:00","price":2456100},{"date":"1402\/09\/20 11:36","price":2456100},{"date":"1402\/09\/20 12:00","price":2456100},{"date":"1402\/09\/20 12:30","price":2456100},{"date":"1402\/09\/20 13:04","price":2456100},{"date":"1402\/09\/20 13:32","price":2456100},{"date":"1402\/09\/20 14:00","price":2456100},{"date":"1402\/09\/20 14:33","price":2456100},{"date":"1402\/09\/20 15:01","price":2443600},{"date":"1402\/09\/20 15:30","price":2443600},{"date":"1402\/09\/20 16:02","price":2443600},{"date":"1402\/09\/20 17:32","price":2443600},{"date":"1402\/09\/20 19:03","price":2443600},{"date":"1402\/09\/21 10:00","price":2439000},{"date":"1402\/09\/21 10:27","price":2439000},{"date":"1402\/09\/21 11:00","price":2439000},{"date":"1402\/09\/21 11:30","price":2443800},{"date":"1402\/09\/21 12:00","price":2443800},{"date":"1402\/09\/21 12:32","price":2443800},{"date":"1402\/09\/21 13:00","price":2443800},{"date":"1402\/09\/21 13:30","price":2443800},{"date":"1402\/09\/21 14:00","price":2443800},{"date":"1402\/09\/21 14:30","price":2449600},{"date":"1402\/09\/21 14:30","price":2449600},{"date":"1402\/09\/21 15:06","price":2449600},{"date":"1402\/09\/21 15:31","price":2449600},{"date":"1402\/09\/21 16:00","price":2449600},{"date":"1402\/09\/21 17:48","price":2449600},{"date":"1402\/09\/21 19:01","price":2445000},{"date":"1402\/09\/22 10:01","price":2445900},{"date":"1402\/09\/22 10:30","price":2445900},{"date":"1402\/09\/22 11:00","price":2445900},{"date":"1402\/09\/22 11:30","price":2445900},{"date":"1402\/09\/22 12:02","price":2445900},{"date":"1402\/09\/22 12:30","price":2445900},{"date":"1402\/09\/22 13:00","price":2445900},{"date":"1402\/09\/22 13:30","price":2445900},{"date":"1402\/09\/22 14:00","price":2445900},{"date":"1402\/09\/22 14:34","price":2449400},{"date":"1402\/09\/22 15:00","price":2449400},{"date":"1402\/09\/22 15:30","price":2449400},{"date":"1402\/09\/22 16:01","price":2449400},{"date":"1402\/09\/22 17:32","price":2449400},{"date":"1402\/09\/22 19:03","price":2449400},{"date":"1402\/09\/23 10:00","price":2481700},{"date":"1402\/09\/23 10:30","price":2481700},{"date":"1402\/09\/23 11:00","price":2481700},{"date":"1402\/09\/23 11:43","price":2481700},{"date":"1402\/09\/23 12:00","price":2481700},{"date":"1402\/09\/23 12:30","price":2481700},{"date":"1402\/09\/23 13:00","price":2481700},{"date":"1402\/09\/23 13:30","price":2481700},{"date":"1402\/09\/23 14:01","price":2481700},{"date":"1402\/09\/23 14:31","price":2482600},{"date":"1402\/09\/23 15:00","price":2482600},{"date":"1402\/09\/23 15:31","price":2482600},{"date":"1402\/09\/23 16:01","price":2482600},{"date":"1402\/09\/23 17:30","price":2482600},{"date":"1402\/09\/23 19:00","price":2482600},{"date":"1402\/09\/25 10:00","price":2479400},{"date":"1402\/09\/25 10:30","price":2479400},{"date":"1402\/09\/25 11:00","price":2479400},{"date":"1402\/09\/25 11:30","price":2465500},{"date":"1402\/09\/25 12:01","price":2465500},{"date":"1402\/09\/25 12:30","price":2465500},{"date":"1402\/09\/25 13:01","price":2465500},{"date":"1402\/09\/25 13:32","price":2465500},{"date":"1402\/09\/25 14:00","price":2465500},{"date":"1402\/09\/25 14:30","price":2460900},{"date":"1402\/09\/25 15:01","price":2460900},{"date":"1402\/09\/25 15:33","price":2460900},{"date":"1402\/09\/25 16:01","price":2460900},{"date":"1402\/09\/27 10:00","price":2460700},{"date":"1402\/09\/27 10:00","price":2460700},{"date":"1402\/09\/27 10:30","price":2460700},{"date":"1402\/09\/27 11:00","price":2460700},{"date":"1402\/09\/27 11:27","price":2457500},{"date":"1402\/09\/27 11:27","price":2457500},{"date":"1402\/09\/27 12:01","price":2457500},{"date":"1402\/09\/27 12:30","price":2457500},{"date":"1402\/09\/27 13:00","price":2457500},{"date":"1402\/09\/27 13:30","price":2457500},{"date":"1402\/09\/27 14:03","price":2457500},{"date":"1402\/09\/27 14:32","price":2451900},{"date":"1402\/09\/27 15:00","price":2451900},{"date":"1402\/09\/27 15:30","price":2451900},{"date":"1402\/09\/27 16:00","price":2451900},{"date":"1402\/09\/27 17:33","price":2451900},{"date":"1402\/09\/27 19:01","price":2451900},{"date":"1402\/09\/28 10:03","price":2448000},{"date":"1402\/09\/28 10:30","price":2448000},{"date":"1402\/09\/28 11:01","price":2448000},{"date":"1402\/09\/28 11:30","price":2448000},{"date":"1402\/09\/28 12:00","price":2448000},{"date":"1402\/09\/28 12:30","price":2448000},{"date":"1402\/09\/28 13:01","price":2448000},{"date":"1402\/09\/28 13:30","price":2448000},{"date":"1402\/09\/28 14:01","price":2448000},{"date":"1402\/09\/28 14:30","price":2449000},{"date":"1402\/09\/28 14:30","price":2449100},{"date":"1402\/09\/28 15:00","price":2449100},{"date":"1402\/09\/28 15:32","price":2449100},{"date":"1402\/09\/28 16:00","price":2449100},{"date":"1402\/09\/28 17:44","price":2449100},{"date":"1402\/09\/28 19:00","price":2449100},{"date":"1402\/09\/29 09:57","price":2451700},{"date":"1402\/09\/29 10:32","price":2451700},{"date":"1402\/09\/29 11:04","price":2451700},{"date":"1402\/09\/29 11:30","price":2457700},{"date":"1402\/09\/29 12:00","price":2457700},{"date":"1402\/09\/29 12:30","price":2457700},{"date":"1402\/09\/29 13:00","price":2457700},{"date":"1402\/09\/29 13:30","price":2457700},{"date":"1402\/09\/29 14:01","price":2457700},{"date":"1402\/09\/29 14:28","price":2454200},{"date":"1402\/09\/29 15:06","price":2454200},{"date":"1402\/09\/29 15:30","price":2454200},{"date":"1402\/09\/29 15:30","price":2454200},{"date":"1402\/09\/29 16:00","price":2454200},{"date":"1402\/09\/29 17:33","price":2454200},{"date":"1402\/09\/29 19:14","price":2454200},{"date":"1402\/09\/30 10:04","price":2454000},{"date":"1402\/09\/30 10:31","price":2454000},{"date":"1402\/09\/30 11:00","price":2454000},{"date":"1402\/09\/30 11:27","price":2456300},{"date":"1402\/09\/30 12:01","price":2456300},{"date":"1402\/09\/30 12:31","price":2456300},{"date":"1402\/09\/30 13:02","price":2456300},{"date":"1402\/09\/30 13:33","price":2456300},{"date":"1402\/09\/30 14:00","price":2456300},{"date":"1402\/09\/30 14:31","price":2464200},{"date":"1402\/09\/30 15:02","price":2464200},{"date":"1402\/09\/30 15:30","price":2464200},{"date":"1402\/09\/30 16:01","price":2464200},{"date":"1402\/09\/30 17:31","price":2464200},{"date":"1402\/09\/30 19:02","price":2464200},{"date":"1402\/10\/02 10:02","price":2475900},{"date":"1402\/10\/02 10:31","price":2475900},{"date":"1402\/10\/02 11:01","price":2475900},{"date":"1402\/10\/02 11:09","price":2482900},{"date":"1402\/10\/02 12:03","price":2482900},{"date":"1402\/10\/02 12:32","price":2482900},{"date":"1402\/10\/02 13:03","price":2482900},{"date":"1402\/10\/02 13:30","price":2482900},{"date":"1402\/10\/02 14:02","price":2481700},{"date":"1402\/10\/02 14:30","price":2481700},{"date":"1402\/10\/02 15:00","price":2481700},{"date":"1402\/10\/02 15:30","price":2481700},{"date":"1402\/10\/02 16:06","price":2481700},{"date":"1402\/10\/02 18:00","price":2481700},{"date":"1402\/10\/02 19:08","price":2490900},{"date":"1402\/10\/03 10:01","price":2490900},{"date":"1402\/10\/03 10:06","price":2489500},{"date":"1402\/10\/03 10:30","price":2489500},{"date":"1402\/10\/03 11:02","price":2489500},{"date":"1402\/10\/03 11:31","price":2481900},{"date":"1402\/10\/03 12:01","price":2481900},{"date":"1402\/10\/03 12:40","price":2481900},{"date":"1402\/10\/03 13:04","price":2481900},{"date":"1402\/10\/03 13:32","price":2481900},{"date":"1402\/10\/03 14:05","price":2481900},{"date":"1402\/10\/03 14:32","price":2481900},{"date":"1402\/10\/03 15:06","price":2481900},{"date":"1402\/10\/03 15:29","price":2481900},{"date":"1402\/10\/03 16:05","price":2481900},{"date":"1402\/10\/03 19:10","price":2467800},{"date":"1402\/10\/04 10:00","price":2467600},{"date":"1402\/10\/04 10:34","price":2467600},{"date":"1402\/10\/04 11:00","price":2467600},{"date":"1402\/10\/04 11:31","price":2464200},{"date":"1402\/10\/04 12:05","price":2464200},{"date":"1402\/10\/04 12:32","price":2464200},{"date":"1402\/10\/04 13:01","price":2464200},{"date":"1402\/10\/04 13:32","price":2464200},{"date":"1402\/10\/04 14:01","price":2464200},{"date":"1402\/10\/04 14:30","price":2470400},{"date":"1402\/10\/04 15:14","price":2470400},{"date":"1402\/10\/04 15:45","price":2470400},{"date":"1402\/10\/04 16:02","price":2470400},{"date":"1402\/10\/04 17:34","price":2473600},{"date":"1402\/10\/04 17:34","price":2473600},{"date":"1402\/10\/04 19:01","price":2473600},{"date":"1402\/10\/05 10:00","price":2479200},{"date":"1402\/10\/05 10:31","price":2479200},{"date":"1402\/10\/05 11:04","price":2479200},{"date":"1402\/10\/05 11:33","price":2498100},{"date":"1402\/10\/05 12:15","price":2498100},{"date":"1402\/10\/05 12:31","price":2498100},{"date":"1402\/10\/05 13:03","price":2498100},{"date":"1402\/10\/05 13:33","price":2498100},{"date":"1402\/10\/05 14:02","price":2498100},{"date":"1402\/10\/05 14:30","price":2486500},{"date":"1402\/10\/05 15:01","price":2486500},{"date":"1402\/10\/05 15:29","price":2484900},{"date":"1402\/10\/05 16:01","price":2484900},{"date":"1402\/10\/05 17:30","price":2484900},{"date":"1402\/10\/05 19:02","price":2484900},{"date":"1402\/10\/06 10:00","price":2481700},{"date":"1402\/10\/06 10:31","price":2481700},{"date":"1402\/10\/06 10:31","price":2481700},{"date":"1402\/10\/06 11:01","price":2481700},{"date":"1402\/10\/06 11:40","price":2487500},{"date":"1402\/10\/06 12:19","price":2487500},{"date":"1402\/10\/06 12:38","price":2487500},{"date":"1402\/10\/06 13:02","price":2487500},{"date":"1402\/10\/06 13:32","price":2487500},{"date":"1402\/10\/06 14:01","price":2487500},{"date":"1402\/10\/06 14:30","price":2487500},{"date":"1402\/10\/06 15:00","price":2487500},{"date":"1402\/10\/06 15:35","price":2487500},{"date":"1402\/10\/06 16:09","price":2487500},{"date":"1402\/10\/06 17:32","price":2487500},{"date":"1402\/10\/06 19:12","price":2487500},{"date":"1402\/10\/07 10:04","price":2511500},{"date":"1402\/10\/07 10:38","price":2511500},{"date":"1402\/10\/07 11:04","price":2511500},{"date":"1402\/10\/07 11:38","price":2511500},{"date":"1402\/10\/07 12:37","price":2511500},{"date":"1402\/10\/07 13:02","price":2511500},{"date":"1402\/10\/07 13:34","price":2511500},{"date":"1402\/10\/07 14:03","price":2511500},{"date":"1402\/10\/07 14:30","price":2506600},{"date":"1402\/10\/07 15:01","price":2506600},{"date":"1402\/10\/07 15:30","price":2506600},{"date":"1402\/10\/07 16:10","price":2506600},{"date":"1402\/10\/07 17:30","price":2506600},{"date":"1402\/10\/07 19:01","price":2506600},{"date":"1402\/10\/09 10:04","price":2494400},{"date":"1402\/10\/09 10:31","price":2494400},{"date":"1402\/10\/09 11:02","price":2494400},{"date":"1402\/10\/09 11:35","price":2516300},{"date":"1402\/10\/09 12:00","price":2516300},{"date":"1402\/10\/09 12:32","price":2516300},{"date":"1402\/10\/09 13:00","price":2516300},{"date":"1402\/10\/09 13:35","price":2516300},{"date":"1402\/10\/09 14:02","price":2518600},{"date":"1402\/10\/09 14:34","price":2518600},{"date":"1402\/10\/09 15:00","price":2518600},{"date":"1402\/10\/09 15:30","price":2518600},{"date":"1402\/10\/09 16:00","price":2518600},{"date":"1402\/10\/09 17:30","price":2518600},{"date":"1402\/10\/09 19:05","price":2515200},{"date":"1402\/10\/09 19:05","price":2515400},{"date":"1402\/10\/10 10:07","price":2519800},{"date":"1402\/10\/10 10:43","price":2519800},{"date":"1402\/10\/10 11:09","price":2519800},{"date":"1402\/10\/10 11:31","price":2519300},{"date":"1402\/10\/10 12:04","price":2519300},{"date":"1402\/10\/10 12:32","price":2519300},{"date":"1402\/10\/10 13:01","price":2519300},{"date":"1402\/10\/10 13:28","price":2508000},{"date":"1402\/10\/10 14:03","price":2508000},{"date":"1402\/10\/10 14:31","price":2508000},{"date":"1402\/10\/10 15:01","price":2508000},{"date":"1402\/10\/10 15:31","price":2508000},{"date":"1402\/10\/10 16:04","price":2508000},{"date":"1402\/10\/10 19:02","price":2508000},{"date":"1402\/10\/11 10:06","price":2508200},{"date":"1402\/10\/11 10:15","price":2509400},{"date":"1402\/10\/11 10:32","price":2509400},{"date":"1402\/10\/11 11:01","price":2509400},{"date":"1402\/10\/11 11:06","price":2511500},{"date":"1402\/10\/11 11:32","price":2511500},{"date":"1402\/10\/11 12:06","price":2511500},{"date":"1402\/10\/11 12:36","price":2511500},{"date":"1402\/10\/11 13:00","price":2511500},{"date":"1402\/10\/11 13:33","price":2511500},{"date":"1402\/10\/11 14:03","price":2511500},{"date":"1402\/10\/11 14:43","price":2516600},{"date":"1402\/10\/11 15:03","price":2516600},{"date":"1402\/10\/11 15:31","price":2516600},{"date":"1402\/10\/11 16:00","price":2516600},{"date":"1402\/10\/11 17:32","price":2516600},{"date":"1402\/10\/11 19:04","price":2522100},{"date":"1402\/10\/12 10:05","price":2527600},{"date":"1402\/10\/12 10:31","price":2527600},{"date":"1402\/10\/12 11:00","price":2527600},{"date":"1402\/10\/12 11:35","price":2531100},{"date":"1402\/10\/12 12:12","price":2531100},{"date":"1402\/10\/12 12:34","price":2531100},{"date":"1402\/10\/12 13:34","price":2531100},{"date":"1402\/10\/12 14:03","price":2547000},{"date":"1402\/10\/12 14:30","price":2547000},{"date":"1402\/10\/12 15:04","price":2547000},{"date":"1402\/10\/12 15:30","price":2547000},{"date":"1402\/10\/12 16:39","price":2547000},{"date":"1402\/10\/12 17:32","price":2547000},{"date":"1402\/10\/12 19:04","price":2541900},{"date":"1402\/10\/13 10:09","price":2547300},{"date":"1402\/10\/13 10:34","price":2547300},{"date":"1402\/10\/13 11:08","price":2547300},{"date":"1402\/10\/13 11:35","price":2540800},{"date":"1402\/10\/13 12:06","price":2540800},{"date":"1402\/10\/13 12:38","price":2540800},{"date":"1402\/10\/13 13:02","price":2540800},{"date":"1402\/10\/13 13:32","price":2540800},{"date":"1402\/10\/13 14:06","price":2533000},{"date":"1402\/10\/13 14:34","price":2533000},{"date":"1402\/10\/13 15:01","price":2533000},{"date":"1402\/10\/13 15:34","price":2533000},{"date":"1402\/10\/13 16:06","price":2533000},{"date":"1402\/10\/13 17:35","price":2533000},{"date":"1402\/10\/13 19:33","price":2533000},{"date":"1402\/10\/14 10:07","price":2548400},{"date":"1402\/10\/14 10:30","price":2548400},{"date":"1402\/10\/14 11:01","price":2548400},{"date":"1402\/10\/14 11:34","price":2564800},{"date":"1402\/10\/14 12:03","price":2564800},{"date":"1402\/10\/14 12:30","price":2564800},{"date":"1402\/10\/14 13:03","price":2564800},{"date":"1402\/10\/14 13:33","price":2564800},{"date":"1402\/10\/14 14:02","price":2564800},{"date":"1402\/10\/14 14:31","price":2577500},{"date":"1402\/10\/14 15:02","price":2577500},{"date":"1402\/10\/14 15:33","price":2577500},{"date":"1402\/10\/14 16:03","price":2570600},{"date":"1402\/10\/14 17:36","price":2570600},{"date":"1402\/10\/14 19:09","price":2570600},{"date":"1402\/10\/14 19:09","price":2570600},{"date":"1402\/10\/16 10:07","price":2553000},{"date":"1402\/10\/16 10:33","price":2553000},{"date":"1402\/10\/16 11:01","price":2553000},{"date":"1402\/10\/16 11:33","price":2553500},{"date":"1402\/10\/16 12:02","price":2553500},{"date":"1402\/10\/16 12:34","price":2553500},{"date":"1402\/10\/16 13:29","price":2553500},{"date":"1402\/10\/16 14:03","price":2553500},{"date":"1402\/10\/16 14:32","price":2556700},{"date":"1402\/10\/16 15:02","price":2556700},{"date":"1402\/10\/16 15:30","price":2556700},{"date":"1402\/10\/16 16:00","price":2556700},{"date":"1402\/10\/16 17:36","price":2556700},{"date":"1402\/10\/16 19:18","price":2567100},{"date":"1402\/10\/17 10:01","price":2566900},{"date":"1402\/10\/17 10:31","price":2566900},{"date":"1402\/10\/17 11:03","price":2566900},{"date":"1402\/10\/17 11:41","price":2571700},{"date":"1402\/10\/17 12:07","price":2571700},{"date":"1402\/10\/17 12:40","price":2571700},{"date":"1402\/10\/17 13:11","price":2571700},{"date":"1402\/10\/17 13:34","price":2571700},{"date":"1402\/10\/17 14:15","price":2571700},{"date":"1402\/10\/17 14:45","price":2581000},{"date":"1402\/10\/17 15:08","price":2581000},{"date":"1402\/10\/17 15:30","price":2581000},{"date":"1402\/10\/17 16:08","price":2581000},{"date":"1402\/10\/17 17:40","price":2581000},{"date":"1402\/10\/17 19:14","price":2588600},{"date":"1402\/10\/17 19:16","price":2587400},{"date":"1402\/10\/18 10:15","price":2588800},{"date":"1402\/10\/18 10:34","price":2588800},{"date":"1402\/10\/18 11:01","price":2588800},{"date":"1402\/10\/18 11:37","price":2574500},{"date":"1402\/10\/18 12:03","price":2574500},{"date":"1402\/10\/18 12:42","price":2574500},{"date":"1402\/10\/18 13:05","price":2574500},{"date":"1402\/10\/18 13:40","price":2574500},{"date":"1402\/10\/18 14:02","price":2563900},{"date":"1402\/10\/18 14:30","price":2563900},{"date":"1402\/10\/18 15:05","price":2563900},{"date":"1402\/10\/18 15:33","price":2563900},{"date":"1402\/10\/18 16:02","price":2563900},{"date":"1402\/10\/18 17:34","price":2563900},{"date":"1402\/10\/18 19:23","price":2569000},{"date":"1402\/10\/19 10:02","price":2568700},{"date":"1402\/10\/19 10:30","price":2568700},{"date":"1402\/10\/19 11:03","price":2568700},{"date":"1402\/10\/19 11:33","price":2571700},{"date":"1402\/10\/19 12:13","price":2571700},{"date":"1402\/10\/19 12:31","price":2571700},{"date":"1402\/10\/19 13:02","price":2571700},{"date":"1402\/10\/19 13:32","price":2571700},{"date":"1402\/10\/19 14:05","price":2571700},{"date":"1402\/10\/19 14:16","price":2579800},{"date":"1402\/10\/19 14:32","price":2579800},{"date":"1402\/10\/19 15:00","price":2579800},{"date":"1402\/10\/19 15:31","price":2579800},{"date":"1402\/10\/19 16:05","price":2579800},{"date":"1402\/10\/19 17:35","price":2579800},{"date":"1402\/10\/19 19:53","price":2579800},{"date":"1402\/10\/20 10:03","price":2596400},{"date":"1402\/10\/20 10:33","price":2596400},{"date":"1402\/10\/20 11:02","price":2596400},{"date":"1402\/10\/20 11:33","price":2596400},{"date":"1402\/10\/20 12:06","price":2596400},{"date":"1402\/10\/20 12:33","price":2596400},{"date":"1402\/10\/20 13:12","price":2596400},{"date":"1402\/10\/20 13:30","price":2596400},{"date":"1402\/10\/20 14:01","price":2596400},{"date":"1402\/10\/20 14:35","price":2611000},{"date":"1402\/10\/20 15:01","price":2611000},{"date":"1402\/10\/20 15:40","price":2611000},{"date":"1402\/10\/20 16:08","price":2611000},{"date":"1402\/10\/20 17:36","price":2611000},{"date":"1402\/10\/21 10:00","price":2611000},{"date":"1402\/10\/21 10:33","price":2611000},{"date":"1402\/10\/21 11:06","price":2611000},{"date":"1402\/10\/21 11:32","price":2620200},{"date":"1402\/10\/21 12:02","price":2620200},{"date":"1402\/10\/21 12:34","price":2620200},{"date":"1402\/10\/21 13:00","price":2620200},{"date":"1402\/10\/21 13:36","price":2620200},{"date":"1402\/10\/21 14:00","price":2620200},{"date":"1402\/10\/21 14:44","price":2620200},{"date":"1402\/10\/21 15:04","price":2620200},{"date":"1402\/10\/21 15:35","price":2620200},{"date":"1402\/10\/21 16:03","price":2614400},{"date":"1402\/10\/21 17:31","price":2614400},{"date":"1402\/10\/21 19:18","price":2614400},{"date":"1402\/10\/23 10:03","price":2638000},{"date":"1402\/10\/23 10:53","price":2638000},{"date":"1402\/10\/23 11:08","price":2638000},{"date":"1402\/10\/23 11:34","price":2631800},{"date":"1402\/10\/23 12:02","price":2631800},{"date":"1402\/10\/23 12:30","price":2631800},{"date":"1402\/10\/23 13:03","price":2631800},{"date":"1402\/10\/23 13:35","price":2631800},{"date":"1402\/10\/23 14:03","price":2631800},{"date":"1402\/10\/23 14:45","price":2677900},{"date":"1402\/10\/23 15:02","price":2677900},{"date":"1402\/10\/23 15:35","price":2677900},{"date":"1402\/10\/23 16:21","price":2677900},{"date":"1402\/10\/23 17:36","price":2677900},{"date":"1402\/10\/23 19:18","price":2690800},{"date":"1402\/10\/24 09:07","price":2696200},{"date":"1402\/10\/24 10:03","price":2696200},{"date":"1402\/10\/24 10:35","price":2696200},{"date":"1402\/10\/24 11:05","price":2696200},{"date":"1402\/10\/24 11:32","price":2696200},{"date":"1402\/10\/24 12:28","price":2696200},{"date":"1402\/10\/24 13:02","price":2696200},{"date":"1402\/10\/24 13:31","price":2696200},{"date":"1402\/10\/24 14:05","price":2696200},{"date":"1402\/10\/24 14:30","price":2683700},{"date":"1402\/10\/24 15:00","price":2683700},{"date":"1402\/10\/24 15:30","price":2683700},{"date":"1402\/10\/24 16:09","price":2683700},{"date":"1402\/10\/24 17:33","price":2683700},{"date":"1402\/10\/24 19:14","price":2654800},{"date":"1402\/10\/25 10:13","price":2654600},{"date":"1402\/10\/25 10:31","price":2654600},{"date":"1402\/10\/25 11:01","price":2654600},{"date":"1402\/10\/25 11:30","price":2659200},{"date":"1402\/10\/25 12:36","price":2659200},{"date":"1402\/10\/25 13:02","price":2659200},{"date":"1402\/10\/25 13:39","price":2659200},{"date":"1402\/10\/25 14:06","price":2659200},{"date":"1402\/10\/25 14:34","price":2659200},{"date":"1402\/10\/25 15:05","price":2667500},{"date":"1402\/10\/25 15:33","price":2667500},{"date":"1402\/10\/25 16:02","price":2667500},{"date":"1402\/10\/25 17:36","price":2667500},{"date":"1402\/10\/25 19:08","price":2660600},{"date":"1402\/10\/26 10:05","price":2665700},{"date":"1402\/10\/26 10:30","price":2665700},{"date":"1402\/10\/26 11:03","price":2665700},{"date":"1402\/10\/26 11:29","price":2683700},{"date":"1402\/10\/26 12:09","price":2683700},{"date":"1402\/10\/26 13:01","price":2683700},{"date":"1402\/10\/26 13:43","price":2683700},{"date":"1402\/10\/26 14:06","price":2675600},{"date":"1402\/10\/26 14:30","price":2675600},{"date":"1402\/10\/26 15:13","price":2675600},{"date":"1402\/10\/26 16:00","price":2675600},{"date":"1402\/10\/26 17:35","price":2675600},{"date":"1402\/10\/26 19:10","price":2677900},{"date":"1402\/10\/27 10:01","price":2684600},{"date":"1402\/10\/27 10:32","price":2684600},{"date":"1402\/10\/27 11:20","price":2684600},{"date":"1402\/10\/27 11:33","price":2667500},{"date":"1402\/10\/27 12:05","price":2667500},{"date":"1402\/10\/27 12:31","price":2667500},{"date":"1402\/10\/27 13:02","price":2667500},{"date":"1402\/10\/27 13:32","price":2667500},{"date":"1402\/10\/27 14:02","price":2667500},{"date":"1402\/10\/27 14:31","price":2675600},{"date":"1402\/10\/27 15:01","price":2675600},{"date":"1402\/10\/27 15:33","price":2675600},{"date":"1402\/10\/27 16:07","price":2675600},{"date":"1402\/10\/27 17:36","price":2675600},{"date":"1402\/10\/27 19:15","price":2705400},{"date":"1402\/10\/28 10:06","price":2710000},{"date":"1402\/10\/28 10:31","price":2710000},{"date":"1402\/10\/28 11:03","price":2710000},{"date":"1402\/10\/28 11:32","price":2716000},{"date":"1402\/10\/28 12:03","price":2716000},{"date":"1402\/10\/28 13:09","price":2716000},{"date":"1402\/10\/28 13:09","price":2716000},{"date":"1402\/10\/28 13:32","price":2716000},{"date":"1402\/10\/28 14:05","price":2716000},{"date":"1402\/10\/28 14:35","price":2716000},{"date":"1402\/10\/28 15:03","price":2716000},{"date":"1402\/10\/28 15:35","price":2716000},{"date":"1402\/10\/28 16:22","price":2701000},{"date":"1402\/10\/28 17:46","price":2701000},{"date":"1402\/10\/28 19:03","price":2701000},{"date":"1402\/10\/30 10:02","price":2689500},{"date":"1402\/10\/30 10:33","price":2689500},{"date":"1402\/10\/30 11:03","price":2689500},{"date":"1402\/10\/30 11:37","price":2683700},{"date":"1402\/10\/30 11:38","price":2680200},{"date":"1402\/10\/30 12:09","price":2680200},{"date":"1402\/10\/30 12:35","price":2680200},{"date":"1402\/10\/30 12:35","price":2680200},{"date":"1402\/10\/30 13:15","price":2680200},{"date":"1402\/10\/30 13:35","price":2680200},{"date":"1402\/10\/30 14:04","price":2680200},{"date":"1402\/10\/30 14:47","price":2702200},{"date":"1402\/10\/30 15:04","price":2702200},{"date":"1402\/10\/30 15:34","price":2702200},{"date":"1402\/10\/30 16:04","price":2702200},{"date":"1402\/10\/30 17:44","price":2702200},{"date":"1402\/10\/30 19:10","price":2713700},{"date":"1402\/11\/01 10:01","price":2730800},{"date":"1402\/11\/01 10:36","price":2730800},{"date":"1402\/11\/01 11:04","price":2730800},{"date":"1402\/11\/01 11:39","price":2727600},{"date":"1402\/11\/01 12:05","price":2727600},{"date":"1402\/11\/01 12:06","price":2727600},{"date":"1402\/11\/01 12:38","price":2727600},{"date":"1402\/11\/01 13:03","price":2727600},{"date":"1402\/11\/01 13:46","price":2727600},{"date":"1402\/11\/01 14:03","price":2727600},{"date":"1402\/11\/01 14:31","price":2736800},{"date":"1402\/11\/01 14:34","price":2708200},{"date":"1402\/11\/01 15:06","price":2708200},{"date":"1402\/11\/01 15:30","price":2708200},{"date":"1402\/11\/01 16:06","price":2708200},{"date":"1402\/11\/01 17:33","price":2708200},{"date":"1402\/11\/01 19:21","price":2724100},{"date":"1402\/11\/02 10:05","price":2722900},{"date":"1402\/11\/02 10:33","price":2722900},{"date":"1402\/11\/02 11:01","price":2722900},{"date":"1402\/11\/02 11:32","price":2704500},{"date":"1402\/11\/02 12:02","price":2704500},{"date":"1402\/11\/02 12:37","price":2704500},{"date":"1402\/11\/02 13:01","price":2704500},{"date":"1402\/11\/02 13:34","price":2704500},{"date":"1402\/11\/02 14:03","price":2704500},{"date":"1402\/11\/02 14:03","price":2704500},{"date":"1402\/11\/02 14:42","price":2721800},{"date":"1402\/11\/02 15:06","price":2721800},{"date":"1402\/11\/02 15:38","price":2721800},{"date":"1402\/11\/02 16:02","price":2721800},{"date":"1402\/11\/02 17:34","price":2721800},{"date":"1402\/11\/02 19:20","price":2715800},{"date":"1402\/11\/03 11:18","price":2732200},{"date":"1402\/11\/03 11:33","price":2736800},{"date":"1402\/11\/03 12:00","price":2736800},{"date":"1402\/11\/03 12:45","price":2736800},{"date":"1402\/11\/03 13:10","price":2736800},{"date":"1402\/11\/03 14:16","price":2736800},{"date":"1402\/11\/03 14:36","price":2736800},{"date":"1402\/11\/03 15:04","price":2735600},{"date":"1402\/11\/03 15:34","price":2735600},{"date":"1402\/11\/03 16:02","price":2735600},{"date":"1402\/11\/03 17:33","price":2735600},{"date":"1402\/11\/03 19:10","price":2750900},{"date":"1402\/11\/04 10:07","price":2753900},{"date":"1402\/11\/04 10:32","price":2753900},{"date":"1402\/11\/04 11:01","price":2753900},{"date":"1402\/11\/04 11:32","price":2754100},{"date":"1402\/11\/04 12:04","price":2754100},{"date":"1402\/11\/04 12:37","price":2754100},{"date":"1402\/11\/04 13:06","price":2754100},{"date":"1402\/11\/04 13:33","price":2754100},{"date":"1402\/11\/04 14:02","price":2754100},{"date":"1402\/11\/04 14:35","price":2754100},{"date":"1402\/11\/04 14:35","price":2754100},{"date":"1402\/11\/04 15:19","price":2754100},{"date":"1402\/11\/04 15:34","price":2754100},{"date":"1402\/11\/04 16:06","price":2754100},{"date":"1402\/11\/04 17:39","price":2754100},{"date":"1402\/11\/04 19:02","price":2754100},{"date":"1402\/11\/05 15:42","price":2756100},{"date":"1402\/11\/07 10:00","price":2755000},{"date":"1402\/11\/07 10:38","price":2755000},{"date":"1402\/11\/07 11:03","price":2755000},{"date":"1402\/11\/07 11:32","price":2755000},{"date":"1402\/11\/07 12:02","price":2755000},{"date":"1402\/11\/07 12:33","price":2755000},{"date":"1402\/11\/07 13:01","price":2755000},{"date":"1402\/11\/07 13:40","price":2755000},{"date":"1402\/11\/07 14:07","price":2755000},{"date":"1402\/11\/07 14:36","price":2800300},{"date":"1402\/11\/07 15:04","price":2800300},{"date":"1402\/11\/07 15:32","price":2800300},{"date":"1402\/11\/07 16:04","price":2800300},{"date":"1402\/11\/07 17:31","price":2800300},{"date":"1402\/11\/07 19:14","price":2800300},{"date":"1402\/11\/08 10:04","price":2802300},{"date":"1402\/11\/08 10:30","price":2802300},{"date":"1402\/11\/08 11:01","price":2802300},{"date":"1402\/11\/08 11:31","price":2798000},{"date":"1402\/11\/08 11:31","price":2798000},{"date":"1402\/11\/08 12:01","price":2798000},{"date":"1402\/11\/08 12:32","price":2798000},{"date":"1402\/11\/08 13:04","price":2798000},{"date":"1402\/11\/08 14:00","price":2798000},{"date":"1402\/11\/08 14:31","price":2798000},{"date":"1402\/11\/08 15:01","price":2798000},{"date":"1402\/11\/08 15:39","price":2798000},{"date":"1402\/11\/08 16:22","price":2798000},{"date":"1402\/11\/08 17:30","price":2798000},{"date":"1402\/11\/08 19:05","price":2798000},{"date":"1402\/11\/09 10:05","price":2800000},{"date":"1402\/11\/09 10:34","price":2800000},{"date":"1402\/11\/09 11:01","price":2800000},{"date":"1402\/11\/09 11:30","price":2876500},{"date":"1402\/11\/09 12:02","price":2876500},{"date":"1402\/11\/09 13:02","price":2876500},{"date":"1402\/11\/09 14:03","price":2876500},{"date":"1402\/11\/09 14:35","price":2876500},{"date":"1402\/11\/09 15:05","price":2876500},{"date":"1402\/11\/09 15:33","price":2876500},{"date":"1402\/11\/09 16:01","price":2904200},{"date":"1402\/11\/09 17:34","price":2904200},{"date":"1402\/11\/09 19:09","price":2904200},{"date":"1402\/11\/10 10:08","price":2923500},{"date":"1402\/11\/10 10:43","price":2923500},{"date":"1402\/11\/10 11:12","price":2923500},{"date":"1402\/11\/10 11:35","price":2973400},{"date":"1402\/11\/10 12:00","price":2985000},{"date":"1402\/11\/10 12:32","price":2985000},{"date":"1402\/11\/10 13:31","price":2985000},{"date":"1402\/11\/10 14:16","price":2985000},{"date":"1402\/11\/10 14:43","price":2985000},{"date":"1402\/11\/10 15:01","price":2985000},{"date":"1402\/11\/10 15:32","price":2985000},{"date":"1402\/11\/10 16:20","price":2985000},{"date":"1402\/11\/10 18:20","price":2980300},{"date":"1402\/11\/10 19:01","price":2980300},{"date":"1402\/11\/10 19:09","price":2979000},{"date":"1402\/11\/11 10:00","price":2952400},{"date":"1402\/11\/11 10:34","price":2952400},{"date":"1402\/11\/11 11:03","price":2952400},{"date":"1402\/11\/11 11:32","price":2942200},{"date":"1402\/11\/11 12:02","price":2942200},{"date":"1402\/11\/11 12:35","price":2942200},{"date":"1402\/11\/11 13:01","price":2942200},{"date":"1402\/11\/11 13:33","price":2942200},{"date":"1402\/11\/11 14:01","price":2942200},{"date":"1402\/11\/11 14:31","price":2942200},{"date":"1402\/11\/11 15:01","price":2942200},{"date":"1402\/11\/11 15:35","price":2942200},{"date":"1402\/11\/11 16:05","price":2942200},{"date":"1402\/11\/11 17:32","price":2942200},{"date":"1402\/11\/11 19:08","price":2952600},{"date":"1402\/11\/12 10:03","price":2957300},{"date":"1402\/11\/12 10:43","price":2957300},{"date":"1402\/11\/12 11:00","price":2957300},{"date":"1402\/11\/12 11:41","price":2958400},{"date":"1402\/11\/12 12:00","price":2958400},{"date":"1402\/11\/12 12:34","price":2958400},{"date":"1402\/11\/12 13:09","price":2958400},{"date":"1402\/11\/12 13:37","price":2958400},{"date":"1402\/11\/12 14:10","price":2958400},{"date":"1402\/11\/12 14:32","price":2958400},{"date":"1402\/11\/12 15:14","price":2958400},{"date":"1402\/11\/12 15:35","price":2958400},{"date":"1402\/11\/12 16:01","price":2958400},{"date":"1402\/11\/12 17:34","price":2958400},{"date":"1402\/11\/12 19:03","price":2892600},{"date":"1402\/11\/14 10:03","price":2895800},{"date":"1402\/11\/14 10:37","price":2895800},{"date":"1402\/11\/14 11:01","price":2895800},{"date":"1402\/11\/14 11:32","price":2889100},{"date":"1402\/11\/14 12:05","price":2889100},{"date":"1402\/11\/14 12:42","price":2889100},{"date":"1402\/11\/14 13:02","price":2889100},{"date":"1402\/11\/14 13:36","price":2889100},{"date":"1402\/11\/14 14:01","price":2889100},{"date":"1402\/11\/14 14:31","price":2828000},{"date":"1402\/11\/14 15:13","price":2828000},{"date":"1402\/11\/14 15:44","price":2828000},{"date":"1402\/11\/14 16:01","price":2828000},{"date":"1402\/11\/14 17:31","price":2828000},{"date":"1402\/11\/14 19:45","price":2828000},{"date":"1402\/11\/15 10:03","price":2774900},{"date":"1402\/11\/15 10:35","price":2774900},{"date":"1402\/11\/15 11:02","price":2774900},{"date":"1402\/11\/15 12:00","price":2774000},{"date":"1402\/11\/15 12:33","price":2774000},{"date":"1402\/11\/15 13:33","price":2774000},{"date":"1402\/11\/15 14:04","price":2774000},{"date":"1402\/11\/15 14:36","price":2743700},{"date":"1402\/11\/15 15:32","price":2743700},{"date":"1402\/11\/15 16:01","price":2743700},{"date":"1402\/11\/15 17:38","price":2743700},{"date":"1402\/11\/15 19:17","price":2752700},{"date":"1402\/11\/16 10:04","price":2745800},{"date":"1402\/11\/16 10:31","price":2745800},{"date":"1402\/11\/16 11:07","price":2745800},{"date":"1402\/11\/16 11:32","price":2727600},{"date":"1402\/11\/16 11:35","price":2724100},{"date":"1402\/11\/16 12:02","price":2724100},{"date":"1402\/11\/16 12:36","price":2724100},{"date":"1402\/11\/16 13:01","price":2724100},{"date":"1402\/11\/16 13:35","price":2724100},{"date":"1402\/11\/16 14:09","price":2724100},{"date":"1402\/11\/16 14:37","price":2724100},{"date":"1402\/11\/16 15:32","price":2724100},{"date":"1402\/11\/16 16:22","price":2724100},{"date":"1402\/11\/16 17:34","price":2724100},{"date":"1402\/11\/16 19:16","price":2733300},{"date":"1402\/11\/17 10:04","price":2740000},{"date":"1402\/11\/17 10:37","price":2740000},{"date":"1402\/11\/17 11:02","price":2740000},{"date":"1402\/11\/17 11:35","price":2754100},{"date":"1402\/11\/17 12:00","price":2754100},{"date":"1402\/11\/17 12:30","price":2754100},{"date":"1402\/11\/17 13:03","price":2754100},{"date":"1402\/11\/17 13:31","price":2754100},{"date":"1402\/11\/17 14:00","price":2754100},{"date":"1402\/11\/17 14:34","price":2754100},{"date":"1402\/11\/17 15:06","price":2754100},{"date":"1402\/11\/17 15:33","price":2754100},{"date":"1402\/11\/17 16:05","price":2754100},{"date":"1402\/11\/17 17:37","price":2754100},{"date":"1402\/11\/17 19:10","price":2765600},{"date":"1402\/11\/18 10:03","price":2760600},{"date":"1402\/11\/18 10:31","price":2760600},{"date":"1402\/11\/18 11:04","price":2760600},{"date":"1402\/11\/18 11:32","price":2761800},{"date":"1402\/11\/18 11:44","price":2774900},{"date":"1402\/11\/18 12:06","price":2774900},{"date":"1402\/11\/18 12:36","price":2774900},{"date":"1402\/11\/18 13:04","price":2774900},{"date":"1402\/11\/18 13:04","price":2774900},{"date":"1402\/11\/18 13:49","price":2774900},{"date":"1402\/11\/18 14:01","price":2774900},{"date":"1402\/11\/18 15:04","price":2774900},{"date":"1402\/11\/18 16:05","price":2774900},{"date":"1402\/11\/18 17:34","price":2774900},{"date":"1402\/11\/18 19:32","price":2774900},{"date":"1402\/11\/19 10:03","price":2804700},{"date":"1402\/11\/20 17:39","price":2804700},{"date":"1402\/11\/21 10:03","price":2790800},{"date":"1402\/11\/21 10:30","price":2790800},{"date":"1402\/11\/21 11:04","price":2790800},{"date":"1402\/11\/21 11:33","price":2743700},{"date":"1402\/11\/21 12:01","price":2743700},{"date":"1402\/11\/21 12:34","price":2743700},{"date":"1402\/11\/21 13:01","price":2743700},{"date":"1402\/11\/21 13:30","price":2743700},{"date":"1402\/11\/21 14:30","price":2743700},{"date":"1402\/11\/21 15:07","price":2743700},{"date":"1402\/11\/21 15:46","price":2743700},{"date":"1402\/11\/21 16:08","price":2743700},{"date":"1402\/11\/21 19:08","price":2743700},{"date":"1402\/11\/23 10:06","price":2764300},{"date":"1402\/11\/23 10:30","price":2764300},{"date":"1402\/11\/23 11:05","price":2764300},{"date":"1402\/11\/23 11:35","price":2772600},{"date":"1402\/11\/23 11:35","price":2772600},{"date":"1402\/11\/23 12:00","price":2772600},{"date":"1402\/11\/23 13:02","price":2772600},{"date":"1402\/11\/23 13:43","price":2772600},{"date":"1402\/11\/23 14:09","price":2772600},{"date":"1402\/11\/23 15:01","price":2769100},{"date":"1402\/11\/23 15:31","price":2769100},{"date":"1402\/11\/23 16:02","price":2769100},{"date":"1402\/11\/23 17:30","price":2769100},{"date":"1402\/11\/23 19:15","price":2769100},{"date":"1402\/11\/24 10:02","price":2754100},{"date":"1402\/11\/24 10:39","price":2754100},{"date":"1402\/11\/24 11:12","price":2754100},{"date":"1402\/11\/24 11:31","price":2758700},{"date":"1402\/11\/24 12:01","price":2758700},{"date":"1402\/11\/24 12:40","price":2758700},{"date":"1402\/11\/24 13:03","price":2758700},{"date":"1402\/11\/24 13:35","price":2758700},{"date":"1402\/11\/24 14:03","price":2758700},{"date":"1402\/11\/24 14:36","price":2758700},{"date":"1402\/11\/24 15:00","price":2764500},{"date":"1402\/11\/24 15:34","price":2764500},{"date":"1402\/11\/24 16:07","price":2764500},{"date":"1402\/11\/24 17:37","price":2764500},{"date":"1402\/11\/24 19:28","price":2764500},{"date":"1402\/11\/25 10:03","price":2744600},{"date":"1402\/11\/25 10:40","price":2744600},{"date":"1402\/11\/25 11:07","price":2744600},{"date":"1402\/11\/25 11:38","price":2750600},{"date":"1402\/11\/25 12:05","price":2750600},{"date":"1402\/11\/25 12:40","price":2750600},{"date":"1402\/11\/25 13:33","price":2750600},{"date":"1402\/11\/25 14:34","price":2750600},{"date":"1402\/11\/25 14:43","price":2748600},{"date":"1402\/11\/25 15:04","price":2748600},{"date":"1402\/11\/25 15:33","price":2748600},{"date":"1402\/11\/25 16:19","price":2748600},{"date":"1402\/11\/25 17:34","price":2748600},{"date":"1402\/11\/25 19:19","price":2748600},{"date":"1402\/11\/26 10:07","price":2757300},{"date":"1402\/11\/26 10:45","price":2757300},{"date":"1402\/11\/26 11:02","price":2757300},{"date":"1402\/11\/26 11:35","price":2761000},{"date":"1402\/11\/26 12:01","price":2761000},{"date":"1402\/11\/26 12:35","price":2761000},{"date":"1402\/11\/26 13:04","price":2761000},{"date":"1402\/11\/26 13:34","price":2761000},{"date":"1402\/11\/26 14:31","price":2761000},{"date":"1402\/11\/26 15:08","price":2761000},{"date":"1402\/11\/26 15:37","price":2761000},{"date":"1402\/11\/26 16:08","price":2761000},{"date":"1402\/11\/26 17:38","price":2761000},{"date":"1402\/11\/26 19:07","price":2761000},{"date":"1402\/11\/28 10:10","price":2789700},{"date":"1402\/11\/28 10:32","price":2789700},{"date":"1402\/11\/28 11:05","price":2789700},{"date":"1402\/11\/28 11:40","price":2786400},{"date":"1402\/11\/28 12:05","price":2786400},{"date":"1402\/11\/28 13:18","price":2786400},{"date":"1402\/11\/28 13:34","price":2786400},{"date":"1402\/11\/28 14:02","price":2786400},{"date":"1402\/11\/28 14:40","price":2786400},{"date":"1402\/11\/28 14:39","price":2806000},{"date":"1402\/11\/28 15:34","price":2806000},{"date":"1402\/11\/28 16:02","price":2806000},{"date":"1402\/11\/28 19:35","price":2806000},{"date":"1402\/11\/29 10:04","price":2825400},{"date":"1402\/11\/29 10:36","price":2825400},{"date":"1402\/11\/29 11:04","price":2825400},{"date":"1402\/11\/29 11:35","price":2836100},{"date":"1402\/11\/29 12:01","price":2836100},{"date":"1402\/11\/29 12:31","price":2836100},{"date":"1402\/11\/29 13:06","price":2836100},{"date":"1402\/11\/29 13:37","price":2836100},{"date":"1402\/11\/29 14:05","price":2836100},{"date":"1402\/11\/29 14:38","price":2836100},{"date":"1402\/11\/29 15:07","price":2836100},{"date":"1402\/11\/29 15:41","price":2836100},{"date":"1402\/11\/29 19:10","price":2803500},{"date":"1402\/11\/30 10:08","price":2813900},{"date":"1402\/11\/30 10:40","price":2813900},{"date":"1402\/11\/30 11:05","price":2813900},{"date":"1402\/11\/30 11:34","price":2836100},{"date":"1402\/11\/30 12:33","price":2836100},{"date":"1402\/11\/30 13:05","price":2836100},{"date":"1402\/11\/30 13:31","price":2836100},{"date":"1402\/11\/30 13:31","price":2836100},{"date":"1402\/11\/30 14:09","price":2836100},{"date":"1402\/11\/30 14:09","price":2836100},{"date":"1402\/11\/30 14:35","price":2836100},{"date":"1402\/11\/30 15:07","price":2836100},{"date":"1402\/11\/30 15:39","price":2836100},{"date":"1402\/11\/30 16:08","price":2786400},{"date":"1402\/11\/30 16:08","price":2786400},{"date":"1402\/11\/30 16:08","price":2786400},{"date":"1402\/11\/30 16:08","price":2786400},{"date":"1402\/11\/30 19:07","price":2831200},{"date":"1402\/12\/01 10:02","price":2826600},{"date":"1402\/12\/01 10:30","price":2826600},{"date":"1402\/12\/01 11:01","price":2826600},{"date":"1402\/12\/01 11:33","price":2822200},{"date":"1402\/12\/01 12:01","price":2822200},{"date":"1402\/12\/01 12:36","price":2822200},{"date":"1402\/12\/01 13:02","price":2822200},{"date":"1402\/12\/01 13:38","price":2822200},{"date":"1402\/12\/01 14:37","price":2822200},{"date":"1402\/12\/01 14:51","price":2810700},{"date":"1402\/12\/01 15:07","price":2810700},{"date":"1402\/12\/01 16:11","price":2810700},{"date":"1402\/12\/01 16:33","price":2795700},{"date":"1402\/12\/01 19:04","price":2793100},{"date":"1402\/12\/02 10:02","price":2808100},{"date":"1402\/12\/02 10:33","price":2808100},{"date":"1402\/12\/02 11:31","price":2817100},{"date":"1402\/12\/02 12:01","price":2817100},{"date":"1402\/12\/02 12:36","price":2817100},{"date":"1402\/12\/02 13:01","price":2817100},{"date":"1402\/12\/02 13:33","price":2817100},{"date":"1402\/12\/02 15:01","price":2817100},{"date":"1402\/12\/02 15:32","price":2817100},{"date":"1402\/12\/02 16:01","price":2817100},{"date":"1402\/12\/02 17:48","price":2817100},{"date":"1402\/12\/02 19:02","price":2834900},{"date":"1402\/12\/03 09:59","price":2828900},{"date":"1402\/12\/03 10:32","price":2828900},{"date":"1402\/12\/03 11:09","price":2828900},{"date":"1402\/12\/03 11:32","price":2843000},{"date":"1402\/12\/03 12:05","price":2843000},{"date":"1402\/12\/03 12:31","price":2843000},{"date":"1402\/12\/03 13:06","price":2843000},{"date":"1402\/12\/03 13:31","price":2843000},{"date":"1402\/12\/03 14:04","price":2843000},{"date":"1402\/12\/03 14:33","price":2843000},{"date":"1402\/12\/03 15:12","price":2843000},{"date":"1402\/12\/03 15:32","price":2843000},{"date":"1402\/12\/03 16:02","price":2846400},{"date":"1402\/12\/03 17:32","price":2846400},{"date":"1402\/12\/03 19:00","price":2846400},{"date":"1402\/12\/05 10:02","price":2867000},{"date":"1402\/12\/05 10:32","price":2867000},{"date":"1402\/12\/05 11:03","price":2867000},{"date":"1402\/12\/05 11:32","price":2870700},{"date":"1402\/12\/05 12:02","price":2870700},{"date":"1402\/12\/05 12:40","price":2870700},{"date":"1402\/12\/05 13:16","price":2870700},{"date":"1402\/12\/05 13:37","price":2870700},{"date":"1402\/12\/05 14:08","price":2870700},{"date":"1402\/12\/05 14:37","price":2870700},{"date":"1402\/12\/05 15:03","price":2870700},{"date":"1402\/12\/05 15:31","price":2871800},{"date":"1402\/12\/05 16:11","price":2871800},{"date":"1402\/12\/05 17:32","price":2871800},{"date":"1402\/12\/05 19:01","price":2871800},{"date":"1402\/12\/07 09:57","price":2879700},{"date":"1402\/12\/07 10:31","price":2879700},{"date":"1402\/12\/07 11:02","price":2879700},{"date":"1402\/12\/07 11:27","price":2882200},{"date":"1402\/12\/07 12:01","price":2882200},{"date":"1402\/12\/07 12:35","price":2882200},{"date":"1402\/12\/07 13:02","price":2882200},{"date":"1402\/12\/07 13:39","price":2882200},{"date":"1402\/12\/07 14:02","price":2882200},{"date":"1402\/12\/07 14:31","price":2881100},{"date":"1402\/12\/07 15:03","price":2881100},{"date":"1402\/12\/07 15:32","price":2881100},{"date":"1402\/12\/07 16:03","price":2881100},{"date":"1402\/12\/07 17:31","price":2881100},{"date":"1402\/12\/07 19:10","price":2881100},{"date":"1402\/12\/08 10:00","price":2879700},{"date":"1402\/12\/08 10:32","price":2879700},{"date":"1402\/12\/08 11:03","price":2888000},{"date":"1402\/12\/08 11:32","price":2895800},{"date":"1402\/12\/08 12:04","price":2895800},{"date":"1402\/12\/08 12:36","price":2895800},{"date":"1402\/12\/08 13:04","price":2895800},{"date":"1402\/12\/08 13:30","price":2895800},{"date":"1402\/12\/08 14:01","price":2896100},{"date":"1402\/12\/08 14:35","price":2896100},{"date":"1402\/12\/08 14:48","price":2899500},{"date":"1402\/12\/08 15:03","price":2899500},{"date":"1402\/12\/08 15:33","price":2899500},{"date":"1402\/12\/08 16:04","price":2899500},{"date":"1402\/12\/08 17:32","price":2899500},{"date":"1402\/12\/08 18:58","price":2924900},{"date":"1402\/12\/09 10:00","price":2918000},{"date":"1402\/12\/09 10:31","price":2918000},{"date":"1402\/12\/09 11:00","price":2918000},{"date":"1402\/12\/09 11:34","price":2918800},{"date":"1402\/12\/09 12:01","price":2918800},{"date":"1402\/12\/09 12:01","price":2918800},{"date":"1402\/12\/09 12:32","price":2918800},{"date":"1402\/12\/09 13:02","price":2918800},{"date":"1402\/12\/09 13:30","price":2918800},{"date":"1402\/12\/09 14:00","price":2918800},{"date":"1402\/12\/09 14:31","price":2918800},{"date":"1402\/12\/09 14:57","price":2911100},{"date":"1402\/12\/09 15:03","price":2911100},{"date":"1402\/12\/09 15:32","price":2911100},{"date":"1402\/12\/09 16:01","price":2911100},{"date":"1402\/12\/09 17:36","price":2896100},{"date":"1402\/12\/09 19:01","price":2896100},{"date":"1402\/12\/10 10:01","price":2906200},{"date":"1402\/12\/10 10:31","price":2906200},{"date":"1402\/12\/10 11:05","price":2906200},{"date":"1402\/12\/10 11:33","price":2911100},{"date":"1402\/12\/10 12:05","price":2911100},{"date":"1402\/12\/10 12:32","price":2911100},{"date":"1402\/12\/10 13:01","price":2911100},{"date":"1402\/12\/10 13:33","price":2911100},{"date":"1402\/12\/10 14:09","price":2911100},{"date":"1402\/12\/10 14:33","price":2911100},{"date":"1402\/12\/10 15:01","price":2911100},{"date":"1402\/12\/10 15:32","price":2911100},{"date":"1402\/12\/10 16:04","price":2911100},{"date":"1402\/12\/10 17:39","price":2911100},{"date":"1402\/12\/10 19:00","price":2920300},{"date":"1402\/12\/10 19:00","price":2920300},{"date":"1402\/12\/10 19:02","price":2920300},{"date":"1402\/12\/12 10:01","price":2989300},{"date":"1402\/12\/12 10:32","price":2989300},{"date":"1402\/12\/12 11:00","price":2989300},{"date":"1402\/12\/12 11:38","price":3026000},{"date":"1402\/12\/12 12:03","price":3026000},{"date":"1402\/12\/12 12:35","price":3026000},{"date":"1402\/12\/12 13:08","price":3026000},{"date":"1402\/12\/12 13:43","price":3026000},{"date":"1402\/12\/12 14:41","price":3026000},{"date":"1402\/12\/12 15:02","price":2975700},{"date":"1402\/12\/12 19:05","price":2990700},{"date":"1402\/12\/13 10:04","price":2996500},{"date":"1402\/12\/13 10:34","price":2996500},{"date":"1402\/12\/13 11:03","price":2996500},{"date":"1402\/12\/13 11:34","price":2994200},{"date":"1402\/12\/13 12:09","price":2994200},{"date":"1402\/12\/13 12:38","price":2994200},{"date":"1402\/12\/13 13:00","price":2994200},{"date":"1402\/12\/13 13:32","price":2994200},{"date":"1402\/12\/13 14:00","price":2990700},{"date":"1402\/12\/13 14:01","price":2990700},{"date":"1402\/12\/13 14:38","price":2990700},{"date":"1402\/12\/13 14:55","price":2982600},{"date":"1402\/12\/13 15:10","price":2982600},{"date":"1402\/12\/13 15:43","price":2982600},{"date":"1402\/12\/13 16:02","price":2982600},{"date":"1402\/12\/13 17:32","price":2982600},{"date":"1402\/12\/13 19:07","price":2982600},{"date":"1402\/12\/14 10:02","price":3028600},{"date":"1402\/12\/14 10:32","price":3028600},{"date":"1402\/12\/14 11:03","price":3028600},{"date":"1402\/12\/14 11:32","price":3046100},{"date":"1402\/12\/14 12:03","price":3046100},{"date":"1402\/12\/14 12:32","price":3046100},{"date":"1402\/12\/14 13:00","price":3046100},{"date":"1402\/12\/14 13:30","price":3046100},{"date":"1402\/12\/14 14:00","price":3046100},{"date":"1402\/12\/14 14:32","price":3040400},{"date":"1402\/12\/14 15:00","price":3040400},{"date":"1402\/12\/14 15:34","price":3040400},{"date":"1402\/12\/14 16:11","price":3040400},{"date":"1402\/12\/14 17:36","price":3040400},{"date":"1402\/12\/14 19:06","price":3040400},{"date":"1402\/12\/14 19:04","price":3079400},{"date":"1402\/12\/15 10:04","price":3074800},{"date":"1402\/12\/15 10:34","price":3074800},{"date":"1402\/12\/15 11:01","price":3074800},{"date":"1402\/12\/15 11:01","price":3074800},{"date":"1402\/12\/15 11:34","price":3087700},{"date":"1402\/12\/15 11:40","price":3091000},{"date":"1402\/12\/15 12:10","price":3091000},{"date":"1402\/12\/15 12:35","price":3091000},{"date":"1402\/12\/15 13:05","price":3091000},{"date":"1402\/12\/15 14:05","price":3091000},{"date":"1402\/12\/15 15:01","price":3125800},{"date":"1402\/12\/15 15:41","price":3125800},{"date":"1402\/12\/15 15:41","price":3125800},{"date":"1402\/12\/15 16:02","price":3125800},{"date":"1402\/12\/15 17:35","price":3125800},{"date":"1402\/12\/15 19:05","price":3125800},{"date":"1402\/12\/16 10:06","price":3120900},{"date":"1402\/12\/16 10:33","price":3120900},{"date":"1402\/12\/16 11:03","price":3120900},{"date":"1402\/12\/16 11:37","price":3114200},{"date":"1402\/12\/16 12:13","price":3114200},{"date":"1402\/12\/16 12:36","price":3114200},{"date":"1402\/12\/16 12:36","price":3114200},{"date":"1402\/12\/16 13:02","price":3121200},{"date":"1402\/12\/16 13:34","price":3121200},{"date":"1402\/12\/16 14:09","price":3121200},{"date":"1402\/12\/16 14:35","price":3121200},{"date":"1402\/12\/16 15:00","price":3100400},{"date":"1402\/12\/16 16:06","price":3100400},{"date":"1402\/12\/16 17:34","price":3100400},{"date":"1402\/12\/16 19:09","price":3122300},{"date":"1402\/12\/17 10:06","price":3120900},{"date":"1402\/12\/17 10:33","price":3120900},{"date":"1402\/12\/17 11:00","price":3120900},{"date":"1402\/12\/17 11:33","price":3137300},{"date":"1402\/12\/17 12:02","price":3137300},{"date":"1402\/12\/17 13:03","price":3137300},{"date":"1402\/12\/17 13:38","price":3137300},{"date":"1402\/12\/17 14:08","price":3137300},{"date":"1402\/12\/17 15:06","price":3137300},{"date":"1402\/12\/17 15:37","price":3167300},{"date":"1402\/12\/17 16:03","price":3167300},{"date":"1402\/12\/17 17:38","price":3167300},{"date":"1402\/12\/17 19:01","price":3162700},{"date":"1402\/12\/19 10:02","price":3184400},{"date":"1402\/12\/19 10:34","price":3184400},{"date":"1402\/12\/19 11:12","price":3184400},{"date":"1402\/12\/19 11:45","price":3219300},{"date":"1402\/12\/19 12:12","price":3219300},{"date":"1402\/12\/19 12:38","price":3219300},{"date":"1402\/12\/19 12:38","price":3219300},{"date":"1402\/12\/19 13:08","price":3219300},{"date":"1402\/12\/19 13:34","price":3219300},{"date":"1402\/12\/19 14:03","price":3219300},{"date":"1402\/12\/19 14:30","price":3219300},{"date":"1402\/12\/19 14:59","price":3171900},{"date":"1402\/12\/19 15:33","price":3171900},{"date":"1402\/12\/19 16:04","price":3162700},{"date":"1402\/12\/19 17:33","price":3162700},{"date":"1402\/12\/19 19:05","price":3162700},{"date":"1402\/12\/20 09:59","price":3157900},{"date":"1402\/12\/20 10:36","price":3157900},{"date":"1402\/12\/20 11:03","price":3157900},{"date":"1402\/12\/20 11:29","price":3136200},{"date":"1402\/12\/20 12:02","price":3136200},{"date":"1402\/12\/20 12:35","price":3136200},{"date":"1402\/12\/20 13:01","price":3136200},{"date":"1402\/12\/20 13:30","price":3136200},{"date":"1402\/12\/20 14:03","price":3136200},{"date":"1402\/12\/20 14:33","price":3136200},{"date":"1402\/12\/20 14:46","price":3106400},{"date":"1402\/12\/20 15:03","price":3101500},{"date":"1402\/12\/20 15:31","price":3101500},{"date":"1402\/12\/20 16:03","price":3101500},{"date":"1402\/12\/20 17:30","price":3101500},{"date":"1402\/12\/20 19:05","price":3101500},{"date":"1402\/12\/21 10:06","price":3082800},{"date":"1402\/12\/21 10:31","price":3082800},{"date":"1402\/12\/21 11:00","price":3082800},{"date":"1402\/12\/21 11:33","price":3090000},{"date":"1402\/12\/21 12:03","price":3090000},{"date":"1402\/12\/21 12:38","price":3090000},{"date":"1402\/12\/21 13:03","price":3090000},{"date":"1402\/12\/21 14:32","price":3090000},{"date":"1402\/12\/21 14:49","price":3010610},{"date":"1402\/12\/21 14:52","price":3106100},{"date":"1402\/12\/21 15:03","price":3106100},{"date":"1402\/12\/21 15:33","price":3106100},{"date":"1402\/12\/21 16:07","price":3106100},{"date":"1402\/12\/21 17:34","price":3106100},{"date":"1402\/12\/21 19:23","price":3106100},{"date":"1402\/12\/21 19:23","price":3106100},{"date":"1402\/12\/22 10:05","price":3116500},{"date":"1402\/12\/22 10:32","price":3116500},{"date":"1402\/12\/22 11:02","price":3116500},{"date":"1402\/12\/22 11:37","price":3091000},{"date":"1402\/12\/22 12:03","price":3091000},{"date":"1402\/12\/22 12:41","price":3091000},{"date":"1402\/12\/22 13:01","price":3091000},{"date":"1402\/12\/22 13:41","price":3091000},{"date":"1402\/12\/22 14:04","price":3091000},{"date":"1402\/12\/22 14:34","price":3083100},{"date":"1402\/12\/22 15:07","price":3083100},{"date":"1402\/12\/22 15:30","price":3083100},{"date":"1402\/12\/22 16:12","price":3083100},{"date":"1402\/12\/22 17:36","price":3083100},{"date":"1402\/12\/22 19:08","price":3083100},{"date":"1402\/12\/23 09:58","price":3069000},{"date":"1402\/12\/23 10:32","price":3069000},{"date":"1402\/12\/23 11:02","price":3069000},{"date":"1402\/12\/23 11:33","price":3064600},{"date":"1402\/12\/23 12:03","price":3064600},{"date":"1402\/12\/23 12:32","price":3064600},{"date":"1402\/12\/23 13:06","price":3064600},{"date":"1402\/12\/23 14:01","price":3064600},{"date":"1402\/12\/23 14:48","price":3061100},{"date":"1402\/12\/23 15:04","price":3061100},{"date":"1402\/12\/23 15:31","price":3061100},{"date":"1402\/12\/23 16:02","price":3061100},{"date":"1402\/12\/23 17:40","price":3061100},{"date":"1402\/12\/23 19:20","price":3071300},{"date":"1402\/12\/24 10:00","price":3095500},{"date":"1402\/12\/24 10:31","price":3095500},{"date":"1402\/12\/24 11:00","price":3095500},{"date":"1402\/12\/24 11:32","price":3094600},{"date":"1402\/12\/24 12:00","price":3094600},{"date":"1402\/12\/24 12:37","price":3094600},{"date":"1402\/12\/24 13:09","price":3094600},{"date":"1402\/12\/24 13:33","price":3094600},{"date":"1402\/12\/24 14:01","price":3094600},{"date":"1402\/12\/24 15:02","price":3094600},{"date":"1402\/12\/24 15:31","price":3094600},{"date":"1402\/12\/24 16:01","price":3094600},{"date":"1402\/12\/24 17:31","price":3094600},{"date":"1402\/12\/24 17:34","price":3090000},{"date":"1402\/12\/24 19:31","price":3090000},{"date":"1402\/12\/26 10:03","price":3111700},{"date":"1402\/12\/26 11:05","price":3111700},{"date":"1402\/12\/26 11:35","price":3101500},{"date":"1402\/12\/26 12:03","price":3101500},{"date":"1402\/12\/26 14:00","price":3101500},{"date":"1402\/12\/26 14:33","price":3101500},{"date":"1402\/12\/26 15:00","price":3101500},{"date":"1402\/12\/26 15:06","price":3126900},{"date":"1402\/12\/26 15:33","price":3126900},{"date":"1402\/12\/26 16:05","price":3126900},{"date":"1402\/12\/26 17:32","price":3126900},{"date":"1402\/12\/26 19:23","price":3126900},{"date":"1402\/12\/27 09:58","price":3162500},{"date":"1402\/12\/27 10:31","price":3162500},{"date":"1402\/12\/27 11:00","price":3162500},{"date":"1402\/12\/27 11:30","price":3184600},{"date":"1402\/12\/27 12:01","price":3184600},{"date":"1402\/12\/27 12:30","price":3184600},{"date":"1402\/12\/27 12:59","price":3181200},{"date":"1402\/12\/27 13:32","price":3181200},{"date":"1402\/12\/27 14:03","price":3181200},{"date":"1402\/12\/27 14:33","price":3181200},{"date":"1402\/12\/27 15:05","price":3181200},{"date":"1402\/12\/27 15:35","price":3181200},{"date":"1402\/12\/27 16:05","price":3181200},{"date":"1402\/12\/27 17:34","price":3181200},{"date":"1402\/12\/27 19:07","price":3181200},{"date":"1402\/12\/28 09:59","price":3215600},{"date":"1402\/12\/28 10:36","price":3215600},{"date":"1402\/12\/28 11:01","price":3215600},{"date":"1402\/12\/28 11:32","price":3234400},{"date":"1402\/12\/28 12:06","price":3234400},{"date":"1402\/12\/28 12:32","price":3234400},{"date":"1402\/12\/28 13:03","price":3234400},{"date":"1402\/12\/28 13:32","price":3234400},{"date":"1402\/12\/28 14:15","price":3234400},{"date":"1402\/12\/28 14:31","price":3234400},{"date":"1402\/12\/28 15:00","price":3234400},{"date":"1402\/12\/28 17:32","price":3234400},{"date":"1402\/12\/28 19:04","price":3234400},{"date":"1403\/01\/05 10:02","price":3280400},{"date":"1403\/01\/05 10:38","price":3280400},{"date":"1403\/01\/05 11:33","price":3294300},{"date":"1403\/01\/05 12:02","price":3294300},{"date":"1403\/01\/05 13:04","price":3294300},{"date":"1403\/01\/05 13:33","price":3294300},{"date":"1403\/01\/05 14:06","price":3294300},{"date":"1403\/01\/05 14:33","price":3294300},{"date":"1403\/01\/05 15:07","price":3294300},{"date":"1403\/01\/05 15:31","price":3294300},{"date":"1403\/01\/05 16:03","price":3294300},{"date":"1403\/01\/05 17:33","price":3278100},{"date":"1403\/01\/05 19:01","price":3278100},{"date":"1403\/01\/06 10:05","price":3268700},{"date":"1403\/01\/06 10:30","price":3268700},{"date":"1403\/01\/06 11:03","price":3268700},{"date":"1403\/01\/06 11:29","price":3268700},{"date":"1403\/01\/06 12:00","price":3268700},{"date":"1403\/01\/06 12:30","price":3268700},{"date":"1403\/01\/06 13:03","price":3268700},{"date":"1403\/01\/06 13:32","price":3268700},{"date":"1403\/01\/06 14:32","price":3268700},{"date":"1403\/01\/06 15:03","price":3268700},{"date":"1403\/01\/06 15:30","price":3268700},{"date":"1403\/01\/06 16:01","price":3268700},{"date":"1403\/01\/06 16:28","price":3258500},{"date":"1403\/01\/06 17:32","price":3258500},{"date":"1403\/01\/06 19:13","price":3258500},{"date":"1403\/01\/07 09:58","price":3220200},{"date":"1403\/01\/07 10:30","price":3220200},{"date":"1403\/01\/07 11:03","price":3220200},{"date":"1403\/01\/07 11:30","price":3204300},{"date":"1403\/01\/07 12:02","price":3204300},{"date":"1403\/01\/07 12:32","price":3204300},{"date":"1403\/01\/07 13:05","price":3204300},{"date":"1403\/01\/07 13:31","price":3204300},{"date":"1403\/01\/07 14:03","price":3204300},{"date":"1403\/01\/07 14:33","price":3204300},{"date":"1403\/01\/07 15:00","price":3204300},{"date":"1403\/01\/07 15:35","price":3204300},{"date":"1403\/01\/07 15:59","price":3237700},{"date":"1403\/01\/07 17:33","price":3237700},{"date":"1403\/01\/07 19:01","price":3237700},{"date":"1403\/01\/08 09:59","price":3231700},{"date":"1403\/01\/08 10:30","price":3231700},{"date":"1403\/01\/08 11:04","price":3231700},{"date":"1403\/01\/08 12:01","price":3242400},{"date":"1403\/01\/08 12:32","price":3242400},{"date":"1403\/01\/08 13:03","price":3242400},{"date":"1403\/01\/08 13:34","price":3242400},{"date":"1403\/01\/08 14:04","price":3242400},{"date":"1403\/01\/08 14:32","price":3242400},{"date":"1403\/01\/08 15:05","price":3242400},{"date":"1403\/01\/08 15:31","price":3242400},{"date":"1403\/01\/08 16:03","price":3242400},{"date":"1403\/01\/08 17:44","price":3242400},{"date":"1403\/01\/09 10:04","price":3277900},{"date":"1403\/01\/09 10:15","price":3268700},{"date":"1403\/01\/09 10:32","price":3268700},{"date":"1403\/01\/09 11:01","price":3268700},{"date":"1403\/01\/09 11:31","price":3272400},{"date":"1403\/01\/09 12:07","price":3272400},{"date":"1403\/01\/09 13:04","price":3272400},{"date":"1403\/01\/09 13:35","price":3272400},{"date":"1403\/01\/09 14:02","price":3272400},{"date":"1403\/01\/09 14:32","price":3272400},{"date":"1403\/01\/09 15:03","price":3272400},{"date":"1403\/01\/09 15:30","price":3272400},{"date":"1403\/01\/09 16:05","price":3272400},{"date":"1403\/01\/09 17:30","price":3272400},{"date":"1403\/01\/09 19:14","price":3272400},{"date":"1403\/01\/11 09:57","price":3326400},{"date":"1403\/01\/11 10:31","price":3326400},{"date":"1403\/01\/11 11:00","price":3326400},{"date":"1403\/01\/11 11:32","price":3328900},{"date":"1403\/01\/11 12:04","price":3328900},{"date":"1403\/01\/11 12:32","price":3328900},{"date":"1403\/01\/11 13:02","price":3328900},{"date":"1403\/01\/11 13:30","price":3328900},{"date":"1403\/01\/11 14:06","price":3328900},{"date":"1403\/01\/11 14:09","price":3307000},{"date":"1403\/01\/11 14:33","price":3307000},{"date":"1403\/01\/11 15:03","price":3307000},{"date":"1403\/01\/11 15:30","price":3307000},{"date":"1403\/01\/11 16:01","price":3307000},{"date":"1403\/01\/11 17:28","price":3309300},{"date":"1403\/01\/11 19:04","price":3309300},{"date":"1403\/01\/14 10:03","price":3400500},{"date":"1403\/01\/14 10:33","price":3400500},{"date":"1403\/01\/14 11:01","price":3400500},{"date":"1403\/01\/14 11:31","price":3434000},{"date":"1403\/01\/14 13:03","price":3434000},{"date":"1403\/01\/14 13:40","price":3434000},{"date":"1403\/01\/14 14:03","price":3434000},{"date":"1403\/01\/14 14:37","price":3434000},{"date":"1403\/01\/14 14:40","price":3432800},{"date":"1403\/01\/14 15:06","price":3432800},{"date":"1403\/01\/14 15:40","price":3432800},{"date":"1403\/01\/14 16:09","price":3432800},{"date":"1403\/01\/14 19:10","price":3432800},{"date":"1403\/01\/15 10:03","price":3453300},{"date":"1403\/01\/15 10:33","price":3453300},{"date":"1403\/01\/15 11:03","price":3453300},{"date":"1403\/01\/15 11:34","price":3451300},{"date":"1403\/01\/15 12:03","price":3451300},{"date":"1403\/01\/15 12:35","price":3451300},{"date":"1403\/01\/15 13:01","price":3451300},{"date":"1403\/01\/15 13:35","price":3451300},{"date":"1403\/01\/15 14:04","price":3483600},{"date":"1403\/01\/15 14:32","price":3483600},{"date":"1403\/01\/15 15:18","price":3483600},{"date":"1403\/01\/15 15:36","price":3483600},{"date":"1403\/01\/15 16:12","price":3483600},{"date":"1403\/01\/15 17:31","price":3483600},{"date":"1403\/01\/15 19:03","price":3483600},{"date":"1403\/01\/16 10:02","price":3497400},{"date":"1403\/01\/16 10:39","price":3497400},{"date":"1403\/01\/16 11:01","price":3497400},{"date":"1403\/01\/16 11:31","price":3656700},{"date":"1403\/01\/16 12:02","price":3656700},{"date":"1403\/01\/16 12:30","price":3656700},{"date":"1403\/01\/16 13:08","price":3656700},{"date":"1403\/01\/16 13:38","price":3656700},{"date":"1403\/01\/16 14:08","price":3656700},{"date":"1403\/01\/16 14:31","price":3656700},{"date":"1403\/01\/16 15:33","price":3656700},{"date":"1403\/01\/16 16:05","price":3656700},{"date":"1403\/01\/16 19:05","price":3656700},{"date":"1403\/01\/18 10:04","price":3596500},{"date":"1403\/01\/18 10:35","price":3596500},{"date":"1403\/01\/18 11:04","price":3596500},{"date":"1403\/01\/18 11:36","price":3601300},{"date":"1403\/01\/18 12:05","price":3601300},{"date":"1403\/01\/18 13:06","price":3601300},{"date":"1403\/01\/18 13:35","price":3601300},{"date":"1403\/01\/18 14:07","price":3601300},{"date":"1403\/01\/18 14:16","price":3615200},{"date":"1403\/01\/18 15:10","price":3615200},{"date":"1403\/01\/18 15:31","price":3615200},{"date":"1403\/01\/18 16:06","price":3705400},{"date":"1403\/01\/18 17:33","price":3705400},{"date":"1403\/01\/19 10:02","price":3702700},{"date":"1403\/01\/19 10:02","price":3702700},{"date":"1403\/01\/19 10:31","price":3702700},{"date":"1403\/01\/19 11:04","price":3702700},{"date":"1403\/01\/19 11:33","price":3696000},{"date":"1403\/01\/19 12:01","price":3696000},{"date":"1403\/01\/19 12:35","price":3696000},{"date":"1403\/01\/19 13:08","price":3696000},{"date":"1403\/01\/19 14:06","price":3696000},{"date":"1403\/01\/19 14:45","price":3596700},{"date":"1403\/01\/19 15:03","price":3596700},{"date":"1403\/01\/19 16:01","price":3596700},{"date":"1403\/01\/19 17:04","price":3551700},{"date":"1403\/01\/19 17:58","price":3552800},{"date":"1403\/01\/20 10:13","price":3541100},{"date":"1403\/01\/20 10:20","price":3548000},{"date":"1403\/01\/20 10:33","price":3548000},{"date":"1403\/01\/20 11:03","price":3548000},{"date":"1403\/01\/20 11:04","price":3582600},{"date":"1403\/01\/20 11:36","price":3554000},{"date":"1403\/01\/20 12:38","price":3554000},{"date":"1403\/01\/20 13:01","price":3554000},{"date":"1403\/01\/20 13:31","price":3554000},{"date":"1403\/01\/20 14:01","price":3554000},{"date":"1403\/01\/20 14:01","price":3522800},{"date":"1403\/01\/20 14:36","price":3522800},{"date":"1403\/01\/20 15:03","price":3522800},{"date":"1403\/01\/20 15:32","price":3522800},{"date":"1403\/01\/20 15:40","price":3527500},{"date":"1403\/01\/20 16:01","price":3518200},{"date":"1403\/01\/21 10:01","price":3568800},{"date":"1403\/01\/21 10:34","price":3568800},{"date":"1403\/01\/21 11:03","price":3568800},{"date":"1403\/01\/21 11:34","price":3601600},{"date":"1403\/01\/21 12:01","price":3601600},{"date":"1403\/01\/21 13:07","price":3601600},{"date":"1403\/01\/21 15:00","price":3601600},{"date":"1403\/01\/21 15:14","price":3622100},{"date":"1403\/01\/21 15:32","price":3622100},{"date":"1403\/01\/21 16:16","price":3622100},{"date":"1403\/01\/21 17:41","price":3622100},{"date":"1403\/01\/21 19:17","price":3622100},{"date":"1403\/01\/25 10:01","price":3829600},{"date":"1403\/01\/25 10:37","price":3829600},{"date":"1403\/01\/25 11:04","price":3829600},{"date":"1403\/01\/25 11:37","price":3784000},{"date":"1403\/01\/25 11:41","price":3788400},{"date":"1403\/01\/25 12:05","price":3788400},{"date":"1403\/01\/25 12:39","price":3788400},{"date":"1403\/01\/25 13:06","price":3788400},{"date":"1403\/01\/25 13:34","price":3788400},{"date":"1403\/01\/25 14:06","price":3781400},{"date":"1403\/01\/25 14:32","price":3781400},{"date":"1403\/01\/25 16:09","price":3781400},{"date":"1403\/01\/25 19:01","price":3781400},{"date":"1403\/01\/26 10:02","price":3781400},{"date":"1403\/01\/26 11:30","price":3781400},{"date":"1403\/01\/26 12:06","price":3781400},{"date":"1403\/01\/26 14:01","price":3781400},{"date":"1403\/01\/26 14:35","price":3781400},{"date":"1403\/01\/26 15:15","price":3781400},{"date":"1403\/01\/26 15:35","price":3781400},{"date":"1403\/01\/26 16:08","price":3781400},{"date":"1403\/01\/26 17:37","price":3781400},{"date":"1403\/01\/27 10:03","price":3781400},{"date":"1403\/01\/27 10:30","price":3781400},{"date":"1403\/01\/27 11:01","price":3781400},{"date":"1403\/01\/27 11:30","price":3682100},{"date":"1403\/01\/27 12:30","price":3682100},{"date":"1403\/01\/27 13:07","price":3682100},{"date":"1403\/01\/27 14:01","price":3682100},{"date":"1403\/01\/27 14:32","price":3682100},{"date":"1403\/01\/27 15:03","price":3682100},{"date":"1403\/01\/27 16:10","price":3682100},{"date":"1403\/01\/27 17:31","price":3682100},{"date":"1403\/01\/27 19:07","price":3739600},{"date":"1403\/01\/28 10:00","price":3818100},{"date":"1403\/01\/28 10:30","price":3818100},{"date":"1403\/01\/28 11:09","price":3818100},{"date":"1403\/01\/28 11:32","price":3716500},{"date":"1403\/01\/28 12:30","price":3716500},{"date":"1403\/01\/28 13:07","price":3716500},{"date":"1403\/01\/28 13:30","price":3716500},{"date":"1403\/01\/28 14:04","price":3716500},{"date":"1403\/01\/28 14:33","price":3716500},{"date":"1403\/01\/28 16:05","price":3716500},{"date":"1403\/01\/28 17:48","price":3716500},{"date":"1403\/01\/28 19:02","price":3765200},{"date":"1403\/01\/29 10:05","price":3758100},{"date":"1403\/01\/29 10:32","price":3758100},{"date":"1403\/01\/29 11:41","price":3760600},{"date":"1403\/01\/29 12:31","price":3760600},{"date":"1403\/01\/29 13:13","price":3760600},{"date":"1403\/01\/29 13:35","price":3760600},{"date":"1403\/01\/29 14:05","price":3760600},{"date":"1403\/01\/29 14:36","price":3760600},{"date":"1403\/01\/29 15:05","price":3760600},{"date":"1403\/01\/29 16:12","price":3760600},{"date":"1403\/01\/29 17:48","price":3760600},{"date":"1403\/01\/29 19:09","price":3820600},{"date":"1403\/01\/30 10:10","price":3799600},{"date":"1403\/01\/30 10:33","price":3799600},{"date":"1403\/01\/30 11:03","price":3799600},{"date":"1403\/01\/30 11:32","price":3792900},{"date":"1403\/01\/30 12:02","price":3792900},{"date":"1403\/01\/30 13:08","price":3792900},{"date":"1403\/01\/30 14:05","price":3792900},{"date":"1403\/01\/30 15:04","price":3792900},{"date":"1403\/01\/30 16:05","price":3792900},{"date":"1403\/01\/30 17:47","price":3792900},{"date":"1403\/02\/01 10:02","price":3771900},{"date":"1403\/02\/01 10:30","price":3771900},{"date":"1403\/02\/01 11:00","price":3774500},{"date":"1403\/02\/01 11:00","price":3774500},{"date":"1403\/02\/01 11:35","price":3746800},{"date":"1403\/02\/01 12:35","price":3746800},{"date":"1403\/02\/01 13:33","price":3746800},{"date":"1403\/02\/01 14:04","price":3746800},{"date":"1403\/02\/01 14:20","price":3742100},{"date":"1403\/02\/01 15:09","price":3742100},{"date":"1403\/02\/01 15:32","price":3742100},{"date":"1403\/02\/01 16:02","price":3742100},{"date":"1403\/02\/01 17:47","price":3742100},{"date":"1403\/02\/01 18:58","price":3675400},{"date":"1403\/02\/02 10:03","price":3671500},{"date":"1403\/02\/02 10:33","price":3671500},{"date":"1403\/02\/02 11:01","price":3671500},{"date":"1403\/02\/02 11:30","price":3670600},{"date":"1403\/02\/02 12:01","price":3670600},{"date":"1403\/02\/02 12:31","price":3670600},{"date":"1403\/02\/02 14:11","price":3670600},{"date":"1403\/02\/02 15:29","price":3685600},{"date":"1403\/02\/02 16:08","price":3685600},{"date":"1403\/02\/02 19:00","price":3721400},{"date":"1403\/02\/03 10:02","price":3706100},{"date":"1403\/02\/03 11:36","price":3666000},{"date":"1403\/02\/03 12:36","price":3666000},{"date":"1403\/02\/03 13:05","price":3666000},{"date":"1403\/02\/03 13:32","price":3666000},{"date":"1403\/02\/03 14:01","price":3659000},{"date":"1403\/02\/03 14:21","price":3656700},{"date":"1403\/02\/03 14:21","price":3656700},{"date":"1403\/02\/03 14:33","price":3656700},{"date":"1403\/02\/03 15:08","price":3656700},{"date":"1403\/02\/03 15:23","price":3649800},{"date":"1403\/02\/03 15:32","price":3649800},{"date":"1403\/02\/03 16:16","price":3649800},{"date":"1403\/02\/03 17:33","price":3649800},{"date":"1403\/02\/03 18:53","price":3654400},{"date":"1403\/02\/03 18:53","price":3654400},{"date":"1403\/02\/04 10:04","price":3648600},{"date":"1403\/02\/04 10:33","price":3648600},{"date":"1403\/02\/04 11:10","price":3648600},{"date":"1403\/02\/04 11:31","price":3599200},{"date":"1403\/02\/04 12:01","price":3599200},{"date":"1403\/02\/04 13:06","price":3552800},{"date":"1403\/02\/04 13:41","price":3552800},{"date":"1403\/02\/04 13:41","price":3552800},{"date":"1403\/02\/04 13:41","price":3552800},{"date":"1403\/02\/04 14:04","price":3552800},{"date":"1403\/02\/04 14:37","price":3559800},{"date":"1403\/02\/04 15:17","price":3559800},{"date":"1403\/02\/04 15:35","price":3564400},{"date":"1403\/02\/04 16:07","price":3564400},{"date":"1403\/02\/04 17:35","price":3564400},{"date":"1403\/02\/04 19:12","price":3557200},{"date":"1403\/02\/05 10:00","price":3564200},{"date":"1403\/02\/05 10:38","price":3564200},{"date":"1403\/02\/05 11:04","price":3564200},{"date":"1403\/02\/05 11:35","price":3530900},{"date":"1403\/02\/05 13:46","price":3513600},{"date":"1403\/02\/05 14:07","price":3513600},{"date":"1403\/02\/05 14:40","price":3513600},{"date":"1403\/02\/05 15:13","price":3513600},{"date":"1403\/02\/05 15:39","price":3513600},{"date":"1403\/02\/05 16:06","price":3513600},{"date":"1403\/02\/05 19:05","price":3548000},{"date":"1403\/02\/06 10:04","price":3544500},{"date":"1403\/02\/06 11:37","price":3539200},{"date":"1403\/02\/06 13:04","price":3539200},{"date":"1403\/02\/06 14:08","price":3539200},{"date":"1403\/02\/06 14:42","price":3539200},{"date":"1403\/02\/06 15:01","price":3539200},{"date":"1403\/02\/06 16:05","price":3539200},{"date":"1403\/02\/06 17:44","price":3539200},{"date":"1403\/02\/06 19:10","price":3534100},{"date":"1403\/02\/08 10:00","price":3501800},{"date":"1403\/02\/08 10:33","price":3501800},{"date":"1403\/02\/08 10:59","price":3481100},{"date":"1403\/02\/08 11:30","price":3499700},{"date":"1403\/02\/08 12:07","price":3499700},{"date":"1403\/02\/08 12:34","price":3499700},{"date":"1403\/02\/08 13:09","price":3499700},{"date":"1403\/02\/08 13:31","price":3499700},{"date":"1403\/02\/08 14:08","price":3499700},{"date":"1403\/02\/08 14:56","price":3482400},{"date":"1403\/02\/08 15:02","price":3482400},{"date":"1403\/02\/08 16:02","price":3482400},{"date":"1403\/02\/08 17:37","price":3482400},{"date":"1403\/02\/08 19:04","price":3447800},{"date":"1403\/02\/09 10:03","price":3430300},{"date":"1403\/02\/09 10:10","price":3430300},{"date":"1403\/02\/09 10:30","price":3430300},{"date":"1403\/02\/09 11:04","price":3430300},{"date":"1403\/02\/09 11:35","price":3408600},{"date":"1403\/02\/09 12:01","price":3408600},{"date":"1403\/02\/09 12:35","price":3408600},{"date":"1403\/02\/09 13:08","price":3408600},{"date":"1403\/02\/09 14:16","price":3408600},{"date":"1403\/02\/09 14:36","price":3408600},{"date":"1403\/02\/09 15:38","price":3407400},{"date":"1403\/02\/09 15:38","price":3407400},{"date":"1403\/02\/09 15:40","price":3407400},{"date":"1403\/02\/09 16:06","price":3407400},{"date":"1403\/02\/09 16:07","price":3400500},{"date":"1403\/02\/09 18:00","price":3400500},{"date":"1403\/02\/09 19:39","price":3400500},{"date":"1403\/02\/10 10:01","price":3310200},{"date":"1403\/02\/10 10:31","price":3310200},{"date":"1403\/02\/10 11:06","price":3310200},{"date":"1403\/02\/10 11:31","price":3340500},{"date":"1403\/02\/10 11:36","price":3349700},{"date":"1403\/02\/10 12:05","price":3349700},{"date":"1403\/02\/10 13:12","price":3349700},{"date":"1403\/02\/10 13:36","price":3349700},{"date":"1403\/02\/10 14:04","price":3419000},{"date":"1403\/02\/10 14:42","price":3419000},{"date":"1403\/02\/10 15:02","price":3419000},{"date":"1403\/02\/10 15:24","price":3437400},{"date":"1403\/02\/10 15:24","price":3437400},{"date":"1403\/02\/10 16:12","price":3437400},{"date":"1403\/02\/10 17:44","price":3432800},{"date":"1403\/02\/10 19:09","price":3432800},{"date":"1403\/02\/11 10:01","price":3481100},{"date":"1403\/02\/11 10:30","price":3501800},{"date":"1403\/02\/11 11:03","price":3501800},{"date":"1403\/02\/11 11:03","price":3501800},{"date":"1403\/02\/11 11:32","price":3490500},{"date":"1403\/02\/11 12:09","price":3490500},{"date":"1403\/02\/11 12:30","price":3490500},{"date":"1403\/02\/11 13:17","price":3490500},{"date":"1403\/02\/11 13:17","price":3490500},{"date":"1403\/02\/11 13:30","price":3529800},{"date":"1403\/02\/11 13:33","price":3529800},{"date":"1403\/02\/11 14:05","price":3529800},{"date":"1403\/02\/11 15:03","price":3529800},{"date":"1403\/02\/11 16:03","price":3518200},{"date":"1403\/02\/11 19:12","price":3440000},{"date":"1403\/02\/11 19:17","price":3440000},{"date":"1403\/02\/12 10:04","price":3453300},{"date":"1403\/02\/12 11:07","price":3453300},{"date":"1403\/02\/12 11:29","price":3400500},{"date":"1403\/02\/12 11:29","price":3400500},{"date":"1403\/02\/12 13:03","price":3400500},{"date":"1403\/02\/12 13:35","price":3400500},{"date":"1403\/02\/12 14:14","price":3400500},{"date":"1403\/02\/12 14:14","price":3400500},{"date":"1403\/02\/12 14:59","price":3432800},{"date":"1403\/02\/12 15:08","price":3432800},{"date":"1403\/02\/12 15:34","price":3432800},{"date":"1403\/02\/12 16:14","price":3432800},{"date":"1403\/02\/12 16:37","price":3425900},{"date":"1403\/02\/12 17:43","price":3425900},{"date":"1403\/02\/12 19:09","price":3444100},{"date":"1403\/02\/13 10:06","price":3439500},{"date":"1403\/02\/13 10:29","price":3439500},{"date":"1403\/02\/13 11:06","price":3439500},{"date":"1403\/02\/13 11:30","price":3452200},{"date":"1403\/02\/13 12:08","price":3452200},{"date":"1403\/02\/13 12:40","price":3452200},{"date":"1403\/02\/13 13:07","price":3452200},{"date":"1403\/02\/13 13:35","price":3452200},{"date":"1403\/02\/13 14:16","price":3452200},{"date":"1403\/02\/13 15:04","price":3458200},{"date":"1403\/02\/13 15:33","price":3458200},{"date":"1403\/02\/13 16:01","price":3458200},{"date":"1403\/02\/13 17:32","price":3458200},{"date":"1403\/02\/13 19:00","price":3458200},{"date":"1403\/02\/16 10:12","price":3386400},{"date":"1403\/02\/16 10:33","price":3386400},{"date":"1403\/02\/16 11:07","price":3386400},{"date":"1403\/02\/16 11:31","price":3409700},{"date":"1403\/02\/16 11:31","price":3412000},{"date":"1403\/02\/16 12:03","price":3412000},{"date":"1403\/02\/16 12:32","price":3412000},{"date":"1403\/02\/16 12:41","price":3412000},{"date":"1403\/02\/16 13:04","price":3412000},{"date":"1403\/02\/16 14:03","price":3412000},{"date":"1403\/02\/16 15:03","price":3412000},{"date":"1403\/02\/16 15:09","price":3350800},{"date":"1403\/02\/16 16:06","price":3350800},{"date":"1403\/02\/16 19:11","price":3366800},{"date":"1403\/02\/17 10:03","price":3404900},{"date":"1403\/02\/17 11:06","price":3404900},{"date":"1403\/02\/17 11:36","price":3449900},{"date":"1403\/02\/17 12:06","price":3449900},{"date":"1403\/02\/17 12:32","price":3449900},{"date":"1403\/02\/17 13:13","price":3449900},{"date":"1403\/02\/17 13:32","price":3449900},{"date":"1403\/02\/17 15:20","price":3449900},{"date":"1403\/02\/17 15:56","price":3451300},{"date":"1403\/02\/17 15:57","price":3451300},{"date":"1403\/02\/17 19:17","price":3448700},{"date":"1403\/02\/18 10:07","price":3428000},{"date":"1403\/02\/18 10:36","price":3428000},{"date":"1403\/02\/18 11:35","price":3430500},{"date":"1403\/02\/18 12:07","price":3430500},{"date":"1403\/02\/18 12:39","price":3430500},{"date":"1403\/02\/18 12:41","price":3430500},{"date":"1403\/02\/18 13:13","price":3430500},{"date":"1403\/02\/18 14:00","price":3430500},{"date":"1403\/02\/18 15:06","price":3430500},{"date":"1403\/02\/18 15:42","price":3398200},{"date":"1403\/02\/18 16:41","price":3398200},{"date":"1403\/02\/18 17:34","price":3398200},{"date":"1403\/02\/18 19:05","price":3400300},{"date":"1403\/02\/19 10:11","price":3407200},{"date":"1403\/02\/19 11:06","price":3407200},{"date":"1403\/02\/19 11:06","price":3407200},{"date":"1403\/02\/19 11:32","price":3407400},{"date":"1403\/02\/19 12:03","price":3407400},{"date":"1403\/02\/19 12:34","price":3407400},{"date":"1403\/02\/19 12:34","price":3407400},{"date":"1403\/02\/19 13:05","price":3407400},{"date":"1403\/02\/19 13:33","price":3407400},{"date":"1403\/02\/19 14:04","price":3407400},{"date":"1403\/02\/19 14:33","price":3407400},{"date":"1403\/02\/19 15:09","price":3407400},{"date":"1403\/02\/19 16:30","price":3407400},{"date":"1403\/02\/19 17:35","price":3407400},{"date":"1403\/02\/19 19:04","price":3408600},{"date":"1403\/02\/20 10:06","price":3408300},{"date":"1403\/02\/20 10:40","price":3408300},{"date":"1403\/02\/20 11:01","price":3408300},{"date":"1403\/02\/20 11:31","price":3407400},{"date":"1403\/02\/20 12:06","price":3407400},{"date":"1403\/02\/20 12:30","price":3407400},{"date":"1403\/02\/20 13:13","price":3407400},{"date":"1403\/02\/20 14:05","price":3407400},{"date":"1403\/02\/20 14:33","price":3407400},{"date":"1403\/02\/20 15:03","price":3407400},{"date":"1403\/02\/20 15:35","price":3407400},{"date":"1403\/02\/20 16:03","price":3417800},{"date":"1403\/02\/20 17:38","price":3417800},{"date":"1403\/02\/20 19:03","price":3417800},{"date":"1403\/02\/22 10:02","price":3458000},{"date":"1403\/02\/22 10:35","price":3458000},{"date":"1403\/02\/22 11:02","price":3458000},{"date":"1403\/02\/22 11:32","price":3437400},{"date":"1403\/02\/22 12:03","price":3437400},{"date":"1403\/02\/22 12:38","price":3437400},{"date":"1403\/02\/22 13:04","price":3437400},{"date":"1403\/02\/22 13:36","price":3437400},{"date":"1403\/02\/22 13:49","price":3430500},{"date":"1403\/02\/22 14:02","price":3430500},{"date":"1403\/02\/22 14:31","price":3430500},{"date":"1403\/02\/22 15:02","price":3430500},{"date":"1403\/02\/22 16:05","price":3430500},{"date":"1403\/02\/22 17:34","price":3430500},{"date":"1403\/02\/22 19:00","price":3408600},{"date":"1403\/02\/23 10:00","price":3411800},{"date":"1403\/02\/23 10:35","price":3411800},{"date":"1403\/02\/23 11:03","price":3411800},{"date":"1403\/02\/23 11:32","price":3394700},{"date":"1403\/02\/23 12:34","price":3394700},{"date":"1403\/02\/23 13:02","price":3394700},{"date":"1403\/02\/23 13:32","price":3394700},{"date":"1403\/02\/23 14:04","price":3394700},{"date":"1403\/02\/23 14:46","price":3393200},{"date":"1403\/02\/23 15:05","price":3393200},{"date":"1403\/02\/23 16:15","price":3393200},{"date":"1403\/02\/23 19:02","price":3370200},{"date":"1403\/02\/24 10:07","price":3372600},{"date":"1403\/02\/24 10:34","price":3372600},{"date":"1403\/02\/24 11:05","price":3372600},{"date":"1403\/02\/24 11:36","price":3356600},{"date":"1403\/02\/24 12:32","price":3356600},{"date":"1403\/02\/24 12:33","price":3356600},{"date":"1403\/02\/24 13:07","price":3356600},{"date":"1403\/02\/24 13:36","price":3356600},{"date":"1403\/02\/24 14:33","price":3345100},{"date":"1403\/02\/24 15:18","price":3345100},{"date":"1403\/02\/24 16:04","price":3345100},{"date":"1403\/02\/24 17:40","price":3345100},{"date":"1403\/02\/24 19:07","price":3344800},{"date":"1403\/02\/25 10:03","price":3349500},{"date":"1403\/02\/25 11:05","price":3349500},{"date":"1403\/02\/25 11:31","price":3343900},{"date":"1403\/02\/25 12:08","price":3343900},{"date":"1403\/02\/25 12:44","price":3343900},{"date":"1403\/02\/25 13:04","price":3343900},{"date":"1403\/02\/25 13:31","price":3343900},{"date":"1403\/02\/25 14:05","price":3343900},{"date":"1403\/02\/25 15:14","price":3343900},{"date":"1403\/02\/25 15:35","price":3343900},{"date":"1403\/02\/25 16:11","price":3343900},{"date":"1403\/02\/25 17:42","price":3343900},{"date":"1403\/02\/25 19:01","price":3342500},{"date":"1403\/02\/26 10:11","price":3363300},{"date":"1403\/02\/26 11:10","price":3363300},{"date":"1403\/02\/26 11:33","price":3368200},{"date":"1403\/02\/26 12:32","price":3368200},{"date":"1403\/02\/26 13:02","price":3368200},{"date":"1403\/02\/26 14:01","price":3368200},{"date":"1403\/02\/26 14:38","price":3368200},{"date":"1403\/02\/26 15:00","price":3358900},{"date":"1403\/02\/26 15:37","price":3358900},{"date":"1403\/02\/26 16:09","price":3358900},{"date":"1403\/02\/26 19:01","price":3358700},{"date":"1403\/02\/27 10:01","price":3367900},{"date":"1403\/02\/27 10:41","price":3367900},{"date":"1403\/02\/27 11:03","price":3367900},{"date":"1403\/02\/27 11:38","price":3365900},{"date":"1403\/02\/27 12:01","price":3365900},{"date":"1403\/02\/27 12:34","price":3365900},{"date":"1403\/02\/27 13:15","price":3365900},{"date":"1403\/02\/27 13:32","price":3365900},{"date":"1403\/02\/27 14:04","price":3365900},{"date":"1403\/02\/27 15:06","price":3365900},{"date":"1403\/02\/27 15:36","price":3365900},{"date":"1403\/02\/27 16:10","price":3365900},{"date":"1403\/02\/27 17:40","price":3365900},{"date":"1403\/02\/27 19:02","price":3356400},{"date":"1403\/02\/29 10:07","price":3357500},{"date":"1403\/02\/29 10:32","price":3357500},{"date":"1403\/02\/29 11:04","price":3357500},{"date":"1403\/02\/29 11:30","price":3358900},{"date":"1403\/02\/29 12:02","price":3358900},{"date":"1403\/02\/29 12:31","price":3358900},{"date":"1403\/02\/29 13:03","price":3358900},{"date":"1403\/02\/29 13:32","price":3358900},{"date":"1403\/02\/29 14:02","price":3358900},{"date":"1403\/02\/29 14:32","price":3358900},{"date":"1403\/02\/29 14:57","price":3335800},{"date":"1403\/02\/29 15:01","price":3335800},{"date":"1403\/02\/29 15:32","price":3335800},{"date":"1403\/02\/29 16:04","price":3335800},{"date":"1403\/02\/29 17:42","price":3335800},{"date":"1403\/02\/29 19:01","price":3324100},{"date":"1403\/02\/30 09:27","price":3310000},{"date":"1403\/02\/30 09:28","price":3310200},{"date":"1403\/02\/30 10:45","price":3310200},{"date":"1403\/02\/30 11:05","price":3310200},{"date":"1403\/02\/30 11:31","price":3319700},{"date":"1403\/02\/30 12:32","price":3319700},{"date":"1403\/02\/30 13:02","price":3319700},{"date":"1403\/02\/30 13:33","price":3319700},{"date":"1403\/02\/30 14:07","price":3319700},{"date":"1403\/02\/30 14:34","price":3319700},{"date":"1403\/02\/30 14:42","price":3349700},{"date":"1403\/02\/30 15:07","price":3349700},{"date":"1403\/02\/30 16:26","price":3349700},{"date":"1403\/02\/31 10:09","price":3349700},{"date":"1403\/02\/31 11:01","price":3349700},{"date":"1403\/02\/31 11:42","price":3349700},{"date":"1403\/02\/31 12:44","price":3349700},{"date":"1403\/02\/31 12:44","price":3349700},{"date":"1403\/02\/31 15:12","price":3349700},{"date":"1403\/02\/31 16:52","price":3349700},{"date":"1403\/02\/31 17:39","price":3349700},{"date":"1403\/02\/31 18:15","price":3349700},{"date":"1403\/02\/31 18:36","price":3349700},{"date":"1403\/02\/31 19:00","price":3349700},{"date":"1403\/03\/01 10:17","price":3378300},{"date":"1403\/03\/01 10:33","price":3378300},{"date":"1403\/03\/01 11:03","price":3378300},{"date":"1403\/03\/01 11:34","price":3345100},{"date":"1403\/03\/01 11:38","price":3345100},{"date":"1403\/03\/01 11:38","price":3345100},{"date":"1403\/03\/01 12:02","price":3345100},{"date":"1403\/03\/01 12:32","price":3345100},{"date":"1403\/03\/01 13:07","price":3345100},{"date":"1403\/03\/01 13:31","price":3345100},{"date":"1403\/03\/01 14:00","price":3345100},{"date":"1403\/03\/01 14:38","price":3345100},{"date":"1403\/03\/01 14:38","price":3345100},{"date":"1403\/03\/01 15:04","price":3345100},{"date":"1403\/03\/01 15:20","price":3363500},{"date":"1403\/03\/01 15:20","price":3363500},{"date":"1403\/03\/01 16:05","price":3363500},{"date":"1403\/03\/01 16:39","price":3363500},{"date":"1403\/03\/01 19:10","price":3363500},{"date":"1403\/03\/02 11:03","price":3363500},{"date":"1403\/03\/02 11:41","price":3363500},{"date":"1403\/03\/02 12:07","price":3363500},{"date":"1403\/03\/02 12:07","price":3363500},{"date":"1403\/03\/02 12:07","price":3363500},{"date":"1403\/03\/02 15:10","price":3363500},{"date":"1403\/03\/02 16:33","price":3363500},{"date":"1403\/03\/02 17:25","price":3363500},{"date":"1403\/03\/02 18:07","price":3363500},{"date":"1403\/03\/02 18:55","price":3363500},{"date":"1403\/03\/02 18:55","price":3363500},{"date":"1403\/03\/03 10:00","price":3324100},{"date":"1403\/03\/03 10:32","price":3324100},{"date":"1403\/03\/03 11:07","price":3324100},{"date":"1403\/03\/03 11:31","price":3328900},{"date":"1403\/03\/03 12:32","price":3328900},{"date":"1403\/03\/03 13:02","price":3328900},{"date":"1403\/03\/03 13:37","price":3328900},{"date":"1403\/03\/03 14:23","price":3328900},{"date":"1403\/03\/03 14:33","price":3328900},{"date":"1403\/03\/03 15:07","price":3328900},{"date":"1403\/03\/03 16:04","price":3328900},{"date":"1403\/03\/03 19:04","price":3328900},{"date":"1403\/03\/05 10:11","price":3277900},{"date":"1403\/03\/05 11:02","price":3277900},{"date":"1403\/03\/05 11:29","price":3298900},{"date":"1403\/03\/05 12:24","price":3298900},{"date":"1403\/03\/05 12:32","price":3298900},{"date":"1403\/03\/05 13:06","price":3298900},{"date":"1403\/03\/05 13:40","price":3298900},{"date":"1403\/03\/05 14:00","price":3298900},{"date":"1403\/03\/05 14:37","price":3298900},{"date":"1403\/03\/05 15:04","price":3298900},{"date":"1403\/03\/05 16:05","price":3298900},{"date":"1403\/03\/05 17:23","price":3255000},{"date":"1403\/03\/05 19:03","price":3255000},{"date":"1403\/03\/06 10:09","price":3268700},{"date":"1403\/03\/06 11:00","price":3268700},{"date":"1403\/03\/06 11:38","price":3270100},{"date":"1403\/03\/06 12:05","price":3270100},{"date":"1403\/03\/06 12:05","price":3270100},{"date":"1403\/03\/06 12:40","price":3270100},{"date":"1403\/03\/06 13:01","price":3270100},{"date":"1403\/03\/06 13:36","price":3270100},{"date":"1403\/03\/06 14:00","price":3270100},{"date":"1403\/03\/06 14:33","price":3270100},{"date":"1403\/03\/06 15:03","price":3270100},{"date":"1403\/03\/06 16:18","price":3270100},{"date":"1403\/03\/06 17:33","price":3270100},{"date":"1403\/03\/06 18:57","price":3297500},{"date":"1403\/03\/07 10:07","price":3294100},{"date":"1403\/03\/07 11:11","price":3294100},{"date":"1403\/03\/07 11:39","price":3298900},{"date":"1403\/03\/07 11:54","price":3304000},{"date":"1403\/03\/07 11:56","price":3304700},{"date":"1403\/03\/07 12:32","price":3304700},{"date":"1403\/03\/07 13:03","price":3304700},{"date":"1403\/03\/07 13:32","price":3304700},{"date":"1403\/03\/07 14:13","price":3304700},{"date":"1403\/03\/07 14:39","price":3304700},{"date":"1403\/03\/07 15:07","price":3304700},{"date":"1403\/03\/07 15:34","price":3304700},{"date":"1403\/03\/07 16:08","price":3304700},{"date":"1403\/03\/07 17:36","price":3304700},{"date":"1403\/03\/07 18:42","price":3359200},{"date":"1403\/03\/07 19:02","price":3359200},{"date":"1403\/03\/07 19:02","price":3359200},{"date":"1403\/03\/08 10:45","price":3359200},{"date":"1403\/03\/08 10:45","price":3359200},{"date":"1403\/03\/08 11:32","price":3380600},{"date":"1403\/03\/08 12:02","price":3380600},{"date":"1403\/03\/08 12:35","price":3380600},{"date":"1403\/03\/08 12:58","price":3380600},{"date":"1403\/03\/08 13:32","price":3380600},{"date":"1403\/03\/08 12:58","price":3380600},{"date":"1403\/03\/08 14:10","price":3380600},{"date":"1403\/03\/08 15:05","price":3380600},{"date":"1403\/03\/08 16:21","price":3380600},{"date":"1403\/03\/08 17:31","price":3417300},{"date":"1403\/03\/08 17:36","price":3417300},{"date":"1403\/03\/08 19:02","price":3417300},{"date":"1403\/03\/09 10:03","price":3395600},{"date":"1403\/03\/09 11:15","price":3395600},{"date":"1403\/03\/09 11:32","price":3421300},{"date":"1403\/03\/09 12:03","price":3421300},{"date":"1403\/03\/09 12:07","price":3421300},{"date":"1403\/03\/09 12:31","price":3421300},{"date":"1403\/03\/09 13:11","price":3421300},{"date":"1403\/03\/09 13:34","price":3421300},{"date":"1403\/03\/09 15:10","price":3421300},{"date":"1403\/03\/09 15:31","price":3372300},{"date":"1403\/03\/09 16:08","price":3372300},{"date":"1403\/03\/09 17:10","price":3372300},{"date":"1403\/03\/09 17:40","price":3372300},{"date":"1403\/03\/09 18:05","price":3372300},{"date":"1403\/03\/09 19:18","price":3366800},{"date":"1403\/03\/10 10:21","price":3374900},{"date":"1403\/03\/10 10:38","price":3374900},{"date":"1403\/03\/10 11:36","price":3390100},{"date":"1403\/03\/10 13:13","price":3390100},{"date":"1403\/03\/10 15:05","price":3390100},{"date":"1403\/03\/10 16:03","price":3390100},{"date":"1403\/03\/10 19:01","price":3390100},{"date":"1403\/03\/10 19:01","price":3373700},{"date":"1403\/03\/12 10:05","price":3365600},{"date":"1403\/03\/12 11:03","price":3365600},{"date":"1403\/03\/12 11:27","price":3365600},{"date":"1403\/03\/12 11:59","price":3365600},{"date":"1403\/03\/12 12:29","price":3365600},{"date":"1403\/03\/12 13:00","price":3365600},{"date":"1403\/03\/12 13:32","price":3365600},{"date":"1403\/03\/12 14:07","price":3365600},{"date":"1403\/03\/12 15:06","price":3365600},{"date":"1403\/03\/12 15:34","price":3365600},{"date":"1403\/03\/12 16:18","price":3365600},{"date":"1403\/03\/12 17:36","price":3365600},{"date":"1403\/03\/13 10:07","price":3365600},{"date":"1403\/03\/13 11:01","price":3330000},{"date":"1403\/03\/13 11:42","price":3340000},{"date":"1403\/03\/13 11:39","price":3330000},{"date":"1403\/03\/13 12:03","price":3330000},{"date":"1403\/03\/13 14:09","price":3330000},{"date":"1403\/03\/13 14:36","price":3330000},{"date":"1403\/03\/13 16:25","price":3330000},{"date":"1403\/03\/13 19:11","price":3393000},{"date":"1403\/03\/16 10:16","price":3340200},{"date":"1403\/03\/16 11:10","price":3340200},{"date":"1403\/03\/16 11:10","price":3340200},{"date":"1403\/03\/16 11:33","price":3358900},{"date":"1403\/03\/16 12:53","price":3374400},{"date":"1403\/03\/16 13:33","price":3374400},{"date":"1403\/03\/16 15:35","price":3374400},{"date":"1403\/03\/16 16:22","price":3374400},{"date":"1403\/03\/16 19:52","price":3374400},{"date":"1403\/03\/17 10:01","price":3368200},{"date":"1403\/03\/17 10:34","price":3368200},{"date":"1403\/03\/17 11:30","price":3370500},{"date":"1403\/03\/17 12:02","price":3370500},{"date":"1403\/03\/17 12:33","price":3370500},{"date":"1403\/03\/17 13:10","price":3370500},{"date":"1403\/03\/17 13:33","price":3370500},{"date":"1403\/03\/17 14:11","price":3370500},{"date":"1403\/03\/17 14:31","price":3370500},{"date":"1403\/03\/17 15:09","price":3370500},{"date":"1403\/03\/17 15:09","price":3370500},{"date":"1403\/03\/17 15:35","price":3370500},{"date":"1403\/03\/17 17:44","price":3370500},{"date":"1403\/03\/17 19:07","price":3372600},{"date":"1403\/03\/19 10:01","price":3337900},{"date":"1403\/03\/19 11:03","price":3337900},{"date":"1403\/03\/19 11:38","price":3335500},{"date":"1403\/03\/19 12:08","price":3335500},{"date":"1403\/03\/19 13:11","price":3335500},{"date":"1403\/03\/19 14:11","price":3335500},{"date":"1403\/03\/19 14:32","price":3335500},{"date":"1403\/03\/19 15:04","price":3335500},{"date":"1403\/03\/19 16:12","price":3335500},{"date":"1403\/03\/19 17:30","price":3338200},{"date":"1403\/03\/19 19:05","price":3338200},{"date":"1403\/03\/20 10:06","price":3333300},{"date":"1403\/03\/20 11:03","price":3333300},{"date":"1403\/03\/20 11:31","price":3352000},{"date":"1403\/03\/20 12:08","price":3352000},{"date":"1403\/03\/20 12:37","price":3352000},{"date":"1403\/03\/20 13:04","price":3352000},{"date":"1403\/03\/20 13:31","price":3352000},{"date":"1403\/03\/20 14:37","price":3352000},{"date":"1403\/03\/20 15:16","price":3352000},{"date":"1403\/03\/20 16:05","price":3352000},{"date":"1403\/03\/20 17:50","price":3352000},{"date":"1403\/03\/20 18:59","price":3316000},{"date":"1403\/03\/21 10:03","price":3314800},{"date":"1403\/03\/21 11:36","price":3303500},{"date":"1403\/03\/21 13:12","price":3303500},{"date":"1403\/03\/21 13:31","price":3303500},{"date":"1403\/03\/21 15:04","price":3303500},{"date":"1403\/03\/21 16:26","price":3303500},{"date":"1403\/03\/21 17:31","price":3303500},{"date":"1403\/03\/21 19:05","price":3305800},{"date":"1403\/03\/22 10:05","price":3314800},{"date":"1403\/03\/22 11:34","price":3317400},{"date":"1403\/03\/22 12:01","price":3317400},{"date":"1403\/03\/22 12:41","price":3317400},{"date":"1403\/03\/22 13:34","price":3317400},{"date":"1403\/03\/22 14:03","price":3317400},{"date":"1403\/03\/22 15:08","price":3317400},{"date":"1403\/03\/22 16:02","price":3317400},{"date":"1403\/03\/22 19:27","price":3304500},{"date":"1403\/03\/23 10:10","price":3309100},{"date":"1403\/03\/23 10:34","price":3309100},{"date":"1403\/03\/23 11:46","price":3309100},{"date":"1403\/03\/23 12:12","price":3309100},{"date":"1403\/03\/23 13:04","price":3309100},{"date":"1403\/03\/23 13:32","price":3309100},{"date":"1403\/03\/23 15:35","price":3309100},{"date":"1403\/03\/23 19:10","price":3317100},{"date":"1403\/03\/24 10:08","price":3310200},{"date":"1403\/03\/24 10:31","price":3310200},{"date":"1403\/03\/24 11:05","price":3310200},{"date":"1403\/03\/24 11:31","price":3316200},{"date":"1403\/03\/24 12:05","price":3316200},{"date":"1403\/03\/24 12:33","price":3316200},{"date":"1403\/03\/24 13:09","price":3316200},{"date":"1403\/03\/24 13:37","price":3316200},{"date":"1403\/03\/24 14:07","price":3316200},{"date":"1403\/03\/24 15:03","price":3316200},{"date":"1403\/03\/24 16:05","price":3316200},{"date":"1403\/03\/26 10:07","price":3354100},{"date":"1403\/03\/26 11:54","price":3354100},{"date":"1403\/03\/26 13:10","price":3354100},{"date":"1403\/03\/26 13:42","price":3354100},{"date":"1403\/03\/26 14:11","price":3354100},{"date":"1403\/03\/26 14:37","price":3354100},{"date":"1403\/03\/26 16:26","price":3354100},{"date":"1403\/03\/26 17:33","price":3352000},{"date":"1403\/03\/26 19:09","price":3352000},{"date":"1403\/03\/27 10:43","price":3352000},{"date":"1403\/03\/27 11:00","price":3352000},{"date":"1403\/03\/27 11:36","price":3345100},{"date":"1403\/03\/27 12:38","price":3345100},{"date":"1403\/03\/27 13:11","price":3345100},{"date":"1403\/03\/27 14:13","price":3345100},{"date":"1403\/03\/27 14:33","price":3345100},{"date":"1403\/03\/27 15:05","price":3345100},{"date":"1403\/03\/27 17:45","price":3345100},{"date":"1403\/03\/27 19:11","price":3345100},{"date":"1403\/03\/29 10:29","price":3349500},{"date":"1403\/03\/29 11:36","price":3348500},{"date":"1403\/03\/29 12:05","price":3348500},{"date":"1403\/03\/29 12:31","price":3348500},{"date":"1403\/03\/29 13:10","price":3348500},{"date":"1403\/03\/29 13:37","price":3348500},{"date":"1403\/03\/29 14:04","price":3348500},{"date":"1403\/03\/29 17:30","price":3310100},{"date":"1403\/03\/29 19:06","price":3310100},{"date":"1403\/03\/30 10:14","price":3328700},{"date":"1403\/03\/30 10:36","price":3328700},{"date":"1403\/03\/30 11:04","price":3328700},{"date":"1403\/03\/30 11:41","price":3346200},{"date":"1403\/03\/30 12:17","price":3346200},{"date":"1403\/03\/30 12:32","price":3346200},{"date":"1403\/03\/30 14:12","price":3346200},{"date":"1403\/03\/30 14:39","price":3346200},{"date":"1403\/03\/30 17:39","price":3346200},{"date":"1403\/03\/30 19:05","price":3346200},{"date":"1403\/03\/31 10:13","price":3354100},{"date":"1403\/03\/31 11:08","price":3354100},{"date":"1403\/03\/31 11:47","price":3354100},{"date":"1403\/03\/31 13:09","price":3354100},{"date":"1403\/03\/31 13:36","price":3354100},{"date":"1403\/03\/31 14:07","price":3354100},{"date":"1403\/03\/31 14:35","price":3354100},{"date":"1403\/03\/31 16:08","price":3354100},{"date":"1403\/03\/31 17:33","price":3354100},{"date":"1403\/03\/31 19:03","price":3371400},{"date":"1403\/04\/02 10:06","price":3347200},{"date":"1403\/04\/02 11:12","price":3347200},{"date":"1403\/04\/02 11:35","price":3347200},{"date":"1403\/04\/02 12:31","price":3347200},{"date":"1403\/04\/02 13:13","price":3347200},{"date":"1403\/04\/02 13:35","price":3347200},{"date":"1403\/04\/02 14:13","price":3347200},{"date":"1403\/04\/02 14:32","price":3347200},{"date":"1403\/04\/02 15:17","price":3363500},{"date":"1403\/04\/02 17:43","price":3363500},{"date":"1403\/04\/03 10:12","price":3363300},{"date":"1403\/04\/03 11:35","price":3379700},{"date":"1403\/04\/03 12:36","price":3379700},{"date":"1403\/04\/03 13:03","price":3379700},{"date":"1403\/04\/03 14:01","price":3385500},{"date":"1403\/04\/03 14:32","price":3385500},{"date":"1403\/04\/03 15:00","price":3385500},{"date":"1403\/04\/03 15:05","price":3388900},{"date":"1403\/04\/03 18:56","price":3405100},{"date":"1403\/04\/04 10:04","price":3423300},{"date":"1403\/04\/04 11:07","price":3423300},{"date":"1403\/04\/04 11:39","price":3460500},{"date":"1403\/04\/04 12:04","price":3460500},{"date":"1403\/04\/04 13:09","price":3460500},{"date":"1403\/04\/04 14:13","price":3460500},{"date":"1403\/04\/04 15:05","price":3460500},{"date":"1403\/04\/04 15:28","price":3453600},{"date":"1403\/04\/04 16:07","price":3453600},{"date":"1403\/04\/04 19:13","price":3453600},{"date":"1403\/04\/06 10:12","price":3448700},{"date":"1403\/04\/06 11:53","price":3430500},{"date":"1403\/04\/06 14:11","price":3430500},{"date":"1403\/04\/06 16:23","price":3437400},{"date":"1403\/04\/06 19:28","price":3439500},{"date":"1403\/04\/07 10:05","price":3455700},{"date":"1403\/04\/07 12:13","price":3455700},{"date":"1403\/04\/07 13:01","price":3509000},{"date":"1403\/04\/07 13:38","price":3509000},{"date":"1403\/04\/07 14:04","price":3509000},{"date":"1403\/04\/07 17:35","price":3509000},{"date":"1403\/04\/09 10:18","price":3484700},{"date":"1403\/04\/09 11:49","price":3452400},{"date":"1403\/04\/09 13:37","price":3452400},{"date":"1403\/04\/09 17:42","price":3452400},{"date":"1403\/04\/09 19:03","price":3349800},{"date":"1403\/04\/10 10:25","price":3541100},{"date":"1403\/04\/10 11:06","price":3541100},{"date":"1403\/04\/10 11:39","price":3532100},{"date":"1403\/04\/10 12:06","price":3532100},{"date":"1403\/04\/10 12:30","price":3532100},{"date":"1403\/04\/10 13:09","price":3532100},{"date":"1403\/04\/10 14:04","price":3532100},{"date":"1403\/04\/10 14:30","price":3532100},{"date":"1403\/04\/10 15:04","price":3532100},{"date":"1403\/04\/10 15:53","price":3551900},{"date":"1403\/04\/10 16:27","price":3542500},{"date":"1403\/04\/10 17:37","price":3540100},{"date":"1403\/04\/10 19:03","price":3538800},{"date":"1403\/04\/11 10:17","price":3530900},{"date":"1403\/04\/11 11:46","price":3522800},{"date":"1403\/04\/11 19:19","price":3522600},{"date":"1403\/04\/12 10:41","price":3522600},{"date":"1403\/04\/12 11:33","price":3528600},{"date":"1403\/04\/12 12:02","price":3528600},{"date":"1403\/04\/12 13:10","price":3528600},{"date":"1403\/04\/12 13:38","price":3528600},{"date":"1403\/04\/12 13:38","price":3528600},{"date":"1403\/04\/12 14:09","price":3528600},{"date":"1403\/04\/12 19:08","price":3499700},{"date":"1403\/04\/13 10:14","price":3490300},{"date":"1403\/04\/13 10:30","price":3490300},{"date":"1403\/04\/13 11:06","price":3490300},{"date":"1403\/04\/13 11:35","price":3495100},{"date":"1403\/04\/13 12:05","price":3495100},{"date":"1403\/04\/13 13:05","price":3495100},{"date":"1403\/04\/13 13:36","price":3495100},{"date":"1403\/04\/13 14:10","price":3495100},{"date":"1403\/04\/13 15:19","price":3495100},{"date":"1403\/04\/13 16:10","price":3495100},{"date":"1403\/04\/13 19:26","price":3495100},{"date":"1403\/04\/14 10:16","price":3484500},{"date":"1403\/04\/14 11:44","price":3502100},{"date":"1403\/04\/14 14:10","price":3502100},{"date":"1403\/04\/16 09:59","price":3472600},{"date":"1403\/04\/16 11:35","price":3415500},{"date":"1403\/04\/16 12:43","price":3415500},{"date":"1403\/04\/16 13:06","price":3415500},{"date":"1403\/04\/16 13:35","price":3415500},{"date":"1403\/04\/16 14:10","price":3415500},{"date":"1403\/04\/16 14:37","price":3415500},{"date":"1403\/04\/17 10:05","price":3446600},{"date":"1403\/04\/17 11:04","price":3446600},{"date":"1403\/04\/17 11:33","price":3449000},{"date":"1403\/04\/17 12:31","price":3449000},{"date":"1403\/04\/17 13:34","price":3449000},{"date":"1403\/04\/17 14:01","price":3438600},{"date":"1403\/04\/17 15:09","price":3438600},{"date":"1403\/04\/17 16:11","price":3438600},{"date":"1403\/04\/17 19:01","price":3424700},{"date":"1403\/04\/18 10:01","price":3428000},{"date":"1403\/04\/18 11:06","price":3428000},{"date":"1403\/04\/18 11:31","price":3414300},{"date":"1403\/04\/18 12:09","price":3414300},{"date":"1403\/04\/18 13:06","price":3414300},{"date":"1403\/04\/18 14:07","price":3414300},{"date":"1403\/04\/18 18:57","price":3388900},{"date":"1403\/04\/19 10:02","price":3382900},{"date":"1403\/04\/19 10:35","price":3382900},{"date":"1403\/04\/19 11:32","price":3376200},{"date":"1403\/04\/19 12:02","price":3376200},{"date":"1403\/04\/19 13:16","price":3376200},{"date":"1403\/04\/19 14:12","price":3376200},{"date":"1403\/04\/19 15:05","price":3376200},{"date":"1403\/04\/19 17:17","price":3330100},{"date":"1403\/04\/19 19:07","price":3320600},{"date":"1403\/04\/20 10:04","price":3326400},{"date":"1403\/04\/20 11:49","price":3326400},{"date":"1403\/04\/20 13:04","price":3326400},{"date":"1403\/04\/20 14:00","price":3391200},{"date":"1403\/04\/20 15:07","price":3391200},{"date":"1403\/04\/20 19:04","price":3391200},{"date":"1403\/04\/21 11:39","price":3362400},{"date":"1403\/04\/21 12:05","price":3362400},{"date":"1403\/04\/21 19:01","price":3376000},{"date":"1403\/04\/23 10:00","price":3374900},{"date":"1403\/04\/23 11:09","price":3374900},{"date":"1403\/04\/23 11:33","price":3374900},{"date":"1403\/04\/23 12:06","price":3374900},{"date":"1403\/04\/23 13:12","price":3374900},{"date":"1403\/04\/23 13:31","price":3374900},{"date":"1403\/04\/23 14:04","price":3382000},{"date":"1403\/04\/23 15:00","price":3382000},{"date":"1403\/04\/24 10:06","price":3388700},{"date":"1403\/04\/24 11:08","price":3388700},{"date":"1403\/04\/24 11:35","price":3405100},{"date":"1403\/04\/24 13:14","price":3405100},{"date":"1403\/04\/24 14:13","price":3405100},{"date":"1403\/04\/24 15:03","price":3405100},{"date":"1403\/04\/24 16:03","price":3393600},{"date":"1403\/04\/24 19:00","price":3393600},{"date":"1403\/04\/27 10:03","price":3422200},{"date":"1403\/04\/27 11:30","price":3427000},{"date":"1403\/04\/27 13:07","price":3427000},{"date":"1403\/04\/27 14:05","price":3427000},{"date":"1403\/04\/27 15:17","price":3427000},{"date":"1403\/04\/27 16:04","price":3403900},{"date":"1403\/04\/28 10:05","price":3400300},{"date":"1403\/04\/28 11:05","price":3400300},{"date":"1403\/04\/28 11:35","price":3400300},{"date":"1403\/04\/28 12:04","price":3400300},{"date":"1403\/04\/28 15:31","price":3400300},{"date":"1403\/04\/30 09:59","price":3334500},{"date":"1403\/04\/30 11:03","price":3334500},{"date":"1403\/04\/30 11:03","price":3334500},{"date":"1403\/04\/30 11:32","price":3346200},{"date":"1403\/04\/30 11:33","price":3345100},{"date":"1403\/04\/30 13:10","price":3345100},{"date":"1403\/04\/30 15:58","price":3334700},{"date":"1403\/04\/30 19:13","price":3334700},{"date":"1403\/04\/31 10:02","price":3370200},{"date":"1403\/04\/31 11:04","price":3370200},{"date":"1403\/04\/31 11:30","price":3370200},{"date":"1403\/04\/31 13:03","price":3370200},{"date":"1403\/04\/31 15:07","price":3370200},{"date":"1403\/04\/31 19:02","price":3352000},{"date":"1403\/05\/01 10:03","price":3361000},{"date":"1403\/05\/01 11:03","price":3361000},{"date":"1403\/05\/01 11:31","price":3340500},{"date":"1403\/05\/01 13:01","price":3340500},{"date":"1403\/05\/01 13:39","price":3340500},{"date":"1403\/05\/01 14:00","price":3335800},{"date":"1403\/05\/01 17:49","price":3335800},{"date":"1403\/05\/01 19:01","price":3335600},{"date":"1403\/05\/02 09:58","price":3342500},{"date":"1403\/05\/02 11:03","price":3342500},{"date":"1403\/05\/02 11:34","price":3372000},{"date":"1403\/05\/02 12:04","price":3372000},{"date":"1403\/05\/02 13:04","price":3372000},{"date":"1403\/05\/02 13:53","price":3371600},{"date":"1403\/05\/02 13:53","price":3371600},{"date":"1403\/05\/02 16:34","price":3371600},{"date":"1403\/05\/02 19:01","price":3366000},{"date":"1403\/05\/03 10:05","price":3365600},{"date":"1403\/05\/03 11:05","price":3365600},{"date":"1403\/05\/03 11:32","price":3364700},{"date":"1403\/05\/03 13:04","price":3364700},{"date":"1403\/05\/03 15:03","price":3364700},{"date":"1403\/05\/03 19:30","price":3401600},{"date":"1403\/05\/04 10:07","price":3378300},{"date":"1403\/05\/04 11:03","price":3378300},{"date":"1403\/05\/04 11:37","price":3370500},{"date":"1403\/05\/04 12:35","price":3370500},{"date":"1403\/05\/04 14:08","price":3370500},{"date":"1403\/05\/04 17:33","price":3370500},{"date":"1403\/05\/06 10:07","price":3392200},{"date":"1403\/05\/06 11:09","price":3392200},{"date":"1403\/05\/06 11:30","price":3391200},{"date":"1403\/05\/06 12:11","price":3391200},{"date":"1403\/05\/06 14:01","price":3390100},{"date":"1403\/05\/06 15:05","price":3390100},{"date":"1403\/05\/06 15:59","price":3390100},{"date":"1403\/05\/06 17:34","price":3390100},{"date":"1403\/05\/06 19:00","price":3386600},{"date":"1403\/05\/08 10:04","price":3404900},{"date":"1403\/05\/08 11:34","price":3414300},{"date":"1403\/05\/08 13:09","price":3414300},{"date":"1403\/05\/08 14:10","price":3414300},{"date":"1403\/05\/08 15:06","price":3414300},{"date":"1403\/05\/08 19:06","price":3437400},{"date":"1403\/05\/09 09:59","price":3428000},{"date":"1403\/05\/09 11:29","price":3453300},{"date":"1403\/05\/09 12:03","price":3453300},{"date":"1403\/05\/09 13:00","price":3459100},{"date":"1403\/05\/09 14:03","price":3459100},{"date":"1403\/05\/09 15:06","price":3459100},{"date":"1403\/05\/09 17:46","price":3459100},{"date":"1403\/05\/09 19:01","price":3458200},{"date":"1403\/05\/10 10:03","price":3552600},{"date":"1403\/05\/10 11:35","price":3560900},{"date":"1403\/05\/10 13:02","price":3560900},{"date":"1403\/05\/10 14:01","price":3545900},{"date":"1403\/05\/10 15:08","price":3545900},{"date":"1403\/05\/10 18:59","price":3542500},{"date":"1403\/05\/11 09:58","price":3566500},{"date":"1403\/05\/11 11:02","price":3566500},{"date":"1403\/05\/11 11:29","price":3571300},{"date":"1403\/05\/11 11:40","price":3571300},{"date":"1403\/05\/11 13:02","price":3570200},{"date":"1403\/05\/11 13:58","price":3588600},{"date":"1403\/05\/11 18:58","price":3615000},{"date":"1403\/05\/13 09:58","price":3603400},{"date":"1403\/05\/13 11:28","price":3627900},{"date":"1403\/05\/13 13:05","price":3627900},{"date":"1403\/05\/13 14:11","price":3627900},{"date":"1403\/05\/13 16:07","price":3627900},{"date":"1403\/05\/13 18:58","price":3661100},{"date":"1403\/05\/14 10:01","price":3651900},{"date":"1403\/05\/14 11:30","price":3626700},{"date":"1403\/05\/14 13:02","price":3597900},{"date":"1403\/05\/14 15:04","price":3596700},{"date":"1403\/05\/14 17:40","price":3592100},{"date":"1403\/05\/14 19:02","price":3603600},{"date":"1403\/05\/15 09:59","price":3589600},{"date":"1403\/05\/15 11:29","price":3569000},{"date":"1403\/05\/15 14:01","price":3565500},{"date":"1403\/05\/15 15:13","price":3565500},{"date":"1403\/05\/15 16:40","price":3547100},{"date":"1403\/05\/15 18:55","price":3549400},{"date":"1403\/05\/16 10:00","price":3551500},{"date":"1403\/05\/16 11:06","price":3551500},{"date":"1403\/05\/16 11:26","price":3552600},{"date":"1403\/05\/16 12:55","price":3549400},{"date":"1403\/05\/16 14:01","price":3549400},{"date":"1403\/05\/16 14:01","price":3549400},{"date":"1403\/05\/16 16:01","price":3525100},{"date":"1403\/05\/16 18:55","price":3518200},{"date":"1403\/05\/17 09:58","price":3513400},{"date":"1403\/05\/20 10:00","price":3548000},{"date":"1403\/05\/20 11:09","price":3548000},{"date":"1403\/05\/20 11:26","price":3548000},{"date":"1403\/05\/20 12:55","price":3519400},{"date":"1403\/05\/20 14:08","price":3519400},{"date":"1403\/05\/20 14:57","price":3515900},{"date":"1403\/05\/20 15:58","price":3515900},{"date":"1403\/05\/20 17:36","price":3526300},{"date":"1403\/05\/20 19:15","price":3526300},{"date":"1403\/05\/21 09:54","price":3506400},{"date":"1403\/05\/21 11:26","price":3483600},{"date":"1403\/05\/21 12:58","price":3483600},{"date":"1403\/05\/21 12:58","price":3483600},{"date":"1403\/05\/21 13:55","price":3468600},{"date":"1403\/05\/21 13:55","price":3468600},{"date":"1403\/05\/21 15:04","price":3473200},{"date":"1403\/05\/21 16:04","price":3473200},{"date":"1403\/05\/21 17:37","price":3473200},{"date":"1403\/05\/21 18:57","price":3459400},{"date":"1403\/05\/22 09:57","price":3459100},{"date":"1403\/05\/22 11:28","price":3470900},{"date":"1403\/05\/22 12:58","price":3507800},{"date":"1403\/05\/22 14:00","price":3507800},{"date":"1403\/05\/22 16:11","price":3520500},{"date":"1403\/05\/22 18:53","price":3532100},{"date":"1403\/05\/23 09:58","price":3520300},{"date":"1403\/05\/23 11:29","price":3509000},{"date":"1403\/05\/23 11:29","price":3509000},{"date":"1403\/05\/23 12:57","price":3502100},{"date":"1403\/05\/23 14:01","price":3502100},{"date":"1403\/05\/23 14:01","price":3502100},{"date":"1403\/05\/23 16:37","price":3502100},{"date":"1403\/05\/23 16:37","price":3502100},{"date":"1403\/05\/23 18:58","price":3488200},{"date":"1403\/05\/24 10:07","price":3504100},{"date":"1403\/05\/24 11:05","price":3504100},{"date":"1403\/05\/24 11:39","price":3495100},{"date":"1403\/05\/24 12:59","price":3515900},{"date":"1403\/05\/24 12:59","price":3515900},{"date":"1403\/05\/24 15:59","price":3502100},{"date":"1403\/05\/24 17:30","price":3482400},{"date":"1403\/05\/24 17:30","price":3482400},{"date":"1403\/05\/24 18:58","price":3460500},{"date":"1403\/05\/25 09:59","price":3457300},{"date":"1403\/05\/25 11:27","price":3458200},{"date":"1403\/05\/25 12:57","price":3480100},{"date":"1403\/05\/25 13:58","price":3480100},{"date":"1403\/05\/25 17:27","price":3469700},{"date":"1403\/05\/25 19:00","price":3469700},{"date":"1403\/05\/25 19:07","price":3469700},{"date":"1403\/05\/27 09:59","price":3467200},{"date":"1403\/05\/27 11:27","price":3488200},{"date":"1403\/05\/27 13:00","price":3488200},{"date":"1403\/05\/27 14:04","price":3488200},{"date":"1403\/05\/27 16:36","price":3488200},{"date":"1403\/05\/27 18:55","price":3459400},{"date":"1403\/05\/28 09:58","price":3443900},{"date":"1403\/05\/28 11:29","price":3435100},{"date":"1403\/05\/28 12:53","price":3435100},{"date":"1403\/05\/28 12:58","price":3447800},{"date":"1403\/05\/28 14:01","price":3447800},{"date":"1403\/05\/28 18:56","price":3510100},{"date":"1403\/05\/29 10:00","price":3499500},{"date":"1403\/05\/29 11:04","price":3543600},{"date":"1403\/05\/29 11:27","price":3544800},{"date":"1403\/05\/29 11:27","price":3540100},{"date":"1403\/05\/29 12:56","price":3562100},{"date":"1403\/05\/29 13:58","price":3551700},{"date":"1403\/05\/29 15:03","price":3547100},{"date":"1403\/05\/29 19:21","price":3557200},{"date":"1403\/05\/30 10:00","price":3552600},{"date":"1403\/05\/30 11:24","price":3573400},{"date":"1403\/05\/30 13:55","price":3577500},{"date":"1403\/05\/30 15:01","price":3577500},{"date":"1403\/05\/30 18:55","price":3525100},{"date":"1403\/05\/31 07:54","price":3536500},{"date":"1403\/05\/31 11:50","price":3557500},{"date":"1403\/05\/31 12:59","price":3578200},{"date":"1403\/05\/31 13:51","price":3585200},{"date":"1403\/05\/31 17:23","price":3564400},{"date":"1403\/05\/31 18:47","price":3569000},{"date":"1403\/05\/31 19:02","price":3569000},{"date":"1403\/06\/01 10:08","price":3591900},{"date":"1403\/06\/01 11:43","price":3595300},{"date":"1403\/06\/01 19:07","price":3580500},{"date":"1403\/06\/03 10:01","price":3587200},{"date":"1403\/06\/03 11:23","price":3589800},{"date":"1403\/06\/03 12:54","price":3577100},{"date":"1403\/06\/03 13:54","price":3582900},{"date":"1403\/06\/03 14:59","price":3582900},{"date":"1403\/06\/03 16:05","price":3582900},{"date":"1403\/06\/03 17:32","price":3582900},{"date":"1403\/06\/03 17:32","price":3582900},{"date":"1403\/06\/03 18:52","price":3582600},{"date":"1403\/06\/05 09:59","price":3633400},{"date":"1403\/06\/05 11:26","price":3638300},{"date":"1403\/06\/05 13:01","price":3627900},{"date":"1403\/06\/05 14:01","price":3627900},{"date":"1403\/06\/05 18:51","price":3618600},{"date":"1403\/06\/06 10:01","price":3608000},{"date":"1403\/06\/06 11:29","price":3610600},{"date":"1403\/06\/06 13:00","price":3597900},{"date":"1403\/06\/06 15:56","price":3597900},{"date":"1403\/06\/06 18:46","price":3575900},{"date":"1403\/06\/07 10:03","price":3596500},{"date":"1403\/06\/07 11:31","price":3597900},{"date":"1403\/06\/07 12:54","price":3618600},{"date":"1403\/06\/07 13:59","price":3618600},{"date":"1403\/06\/07 16:04","price":3610600},{"date":"1403\/06\/07 18:51","price":3608200},{"date":"1403\/06\/08 10:01","price":3621900},{"date":"1403\/06\/08 11:27","price":3636000},{"date":"1403\/06\/08 12:50","price":3638300},{"date":"1403\/06\/08 13:57","price":3638300},{"date":"1403\/06\/08 13:57","price":3634800},{"date":"1403\/06\/08 13:57","price":3634800},{"date":"1403\/06\/08 17:24","price":3634800},{"date":"1403\/06\/08 18:56","price":3634800},{"date":"1403\/06\/10 09:58","price":3617300},{"date":"1403\/06\/10 11:26","price":3617300},{"date":"1403\/06\/10 12:55","price":3617300},{"date":"1403\/06\/10 13:56","price":3623300},{"date":"1403\/06\/10 14:59","price":3632500},{"date":"1403\/06\/10 17:26","price":3632500},{"date":"1403\/06\/10 19:02","price":3626500},{"date":"1403\/06\/11 09:56","price":3618400},{"date":"1403\/06\/11 11:01","price":3618400},{"date":"1403\/06\/11 11:24","price":3648600},{"date":"1403\/06\/11 12:57","price":3664800},{"date":"1403\/06\/11 15:01","price":3664800},{"date":"1403\/06\/11 15:57","price":3664800},{"date":"1403\/06\/11 19:10","price":3677300},{"date":"1403\/06\/13 09:51","price":3661100},{"date":"1403\/06\/13 11:22","price":3657900},{"date":"1403\/06\/13 13:57","price":3654400},{"date":"1403\/06\/13 16:06","price":3654400},{"date":"1403\/06\/13 17:22","price":3646300},{"date":"1403\/06\/13 19:02","price":3646300},{"date":"1403\/06\/15 09:57","price":3631100},{"date":"1403\/06\/15 11:29","price":3640300},{"date":"1403\/06\/15 14:01","price":3640300},{"date":"1403\/06\/15 19:00","price":3640300},{"date":"1403\/06\/17 09:58","price":3621900},{"date":"1403\/06\/17 11:23","price":3624400},{"date":"1403\/06\/17 12:58","price":3624400},{"date":"1403\/06\/17 14:56","price":3607100},{"date":"1403\/06\/17 18:51","price":3608200},{"date":"1403\/06\/18 09:58","price":3612200},{"date":"1403\/06\/18 09:58","price":3612600},{"date":"1403\/06\/18 11:22","price":3619800},{"date":"1403\/06\/18 13:11","price":3619800},{"date":"1403\/06\/18 18:49","price":3610600},{"date":"1403\/06\/19 10:05","price":3612600},{"date":"1403\/06\/19 11:23","price":3612750},{"date":"1403\/06\/19 11:55","price":3612750},{"date":"1403\/06\/19 13:54","price":3633600},{"date":"1403\/06\/19 18:48","price":3632500},{"date":"1403\/06\/20 10:04","price":3634600},{"date":"1403\/06\/20 11:30","price":3642900},{"date":"1403\/06\/20 13:00","price":3627900},{"date":"1403\/06\/20 14:59","price":3638300},{"date":"1403\/06\/20 18:49","price":3640600},{"date":"1403\/06\/21 10:00","price":3655700},{"date":"1403\/06\/21 11:27","price":3660200},{"date":"1403\/06\/21 11:27","price":3660200},{"date":"1403\/06\/21 12:58","price":3663700},{"date":"1403\/06\/21 14:08","price":3663700},{"date":"1403\/06\/21 15:00","price":3668300},{"date":"1403\/06\/21 18:54","price":3659000},{"date":"1403\/06\/21 18:54","price":3659000},{"date":"1403\/06\/24 09:56","price":3695700},{"date":"1403\/06\/24 10:55","price":3695700},{"date":"1403\/06\/24 11:22","price":3708700},{"date":"1403\/06\/24 11:53","price":3708700},{"date":"1403\/06\/24 13:54","price":3721400},{"date":"1403\/06\/24 15:01","price":3721400},{"date":"1403\/06\/24 18:54","price":3717900},{"date":"1403\/06\/24 18:54","price":3717900},{"date":"1403\/06\/25 09:55","price":3711900},{"date":"1403\/06\/25 11:23","price":3708700},{"date":"1403\/06\/25 12:54","price":3692500},{"date":"1403\/06\/25 12:54","price":3692500},{"date":"1403\/06\/25 13:57","price":3692500},{"date":"1403\/06\/25 15:58","price":3692500},{"date":"1403\/06\/25 18:51","price":3696000},{"date":"1403\/06\/26 10:02","price":3700600},{"date":"1403\/06\/26 11:39","price":3687900},{"date":"1403\/06\/26 19:55","price":3709600},{"date":"1403\/06\/27 09:57","price":3711900},{"date":"1403\/06\/27 11:22","price":3716700},{"date":"1403\/06\/27 13:52","price":3723700},{"date":"1403\/06\/27 15:05","price":3723700},{"date":"1403\/06\/27 18:47","price":3742100},{"date":"1403\/06\/28 09:56","price":3737300},{"date":"1403\/06\/28 11:23","price":3749100},{"date":"1403\/06\/28 12:00","price":3749100},{"date":"1403\/06\/28 13:51","price":3737500},{"date":"1403\/06\/28 18:52","price":3738400},{"date":"1403\/06\/29 10:02","price":3738400},{"date":"1403\/06\/29 11:38","price":3738700},{"date":"1403\/07\/01 09:58","price":3777700},{"date":"1403\/07\/01 11:24","price":3779100},{"date":"1403\/07\/01 12:59","price":3780200},{"date":"1403\/07\/01 15:59","price":3806800},{"date":"1403\/07\/01 18:51","price":3812600},{"date":"1403\/07\/02 10:01","price":3815800},{"date":"1403\/07\/02 11:27","price":3805600},{"date":"1403\/07\/02 12:48","price":3824100},{"date":"1403\/07\/02 14:00","price":3827700},{"date":"1403\/07\/02 15:02","price":3826400},{"date":"1403\/07\/02 18:46","price":3849500},{"date":"1403\/07\/02 18:54","price":3849500},{"date":"1403\/07\/03 09:58","price":3848100},{"date":"1403\/07\/03 11:24","price":3871400},{"date":"1403\/07\/03 11:58","price":3887600},{"date":"1403\/07\/03 13:52","price":3894500},{"date":"1403\/07\/03 14:55","price":3894500},{"date":"1403\/07\/03 14:55","price":3894500},{"date":"1403\/07\/03 18:48","price":3915300},{"date":"1403\/07\/04 10:01","price":3898900},{"date":"1403\/07\/04 10:01","price":3898900},{"date":"1403\/07\/04 11:22","price":3899100},{"date":"1403\/07\/04 12:58","price":3911800},{"date":"1403\/07\/04 13:55","price":3898000},{"date":"1403\/07\/04 18:50","price":3891000},{"date":"1403\/07\/05 10:03","price":3889700},{"date":"1403\/07\/05 10:58","price":3889700},{"date":"1403\/07\/05 11:36","price":3907200},{"date":"1403\/07\/05 12:53","price":3913000},{"date":"1403\/07\/05 14:01","price":3913000},{"date":"1403\/07\/05 14:01","price":3913000},{"date":"1403\/07\/05 14:01","price":3934900},{"date":"1403\/07\/05 14:01","price":3934900},{"date":"1403\/07\/05 15:56","price":3934900},{"date":"1403\/07\/05 18:46","price":3915100},{"date":"1403\/07\/07 09:59","price":3961200},{"date":"1403\/07\/07 11:23","price":4009900},{"date":"1403\/07\/07 13:55","price":4016900},{"date":"1403\/07\/07 13:55","price":4016900},{"date":"1403\/07\/07 19:04","price":4035100},{"date":"1403\/07\/08 09:58","price":4031600},{"date":"1403\/07\/08 11:25","price":3990300},{"date":"1403\/07\/08 12:56","price":3973000},{"date":"1403\/07\/08 13:50","price":3979700},{"date":"1403\/07\/08 18:44","price":3967200},{"date":"1403\/07\/09 09:58","price":3962400},{"date":"1403\/07\/09 11:25","price":3952200},{"date":"1403\/07\/09 13:01","price":3952200},{"date":"1403\/07\/09 13:44","price":3954500},{"date":"1403\/07\/09 18:48","price":3934900},{"date":"1403\/07\/10 09:52","price":3952000},{"date":"1403\/07\/10 11:24","price":3967200},{"date":"1403\/07\/10 11:24","price":3967200},{"date":"1403\/07\/10 19:01","price":4053600},{"date":"1403\/07\/11 09:49","price":4050100},{"date":"1403\/07\/11 10:50","price":4030500},{"date":"1403\/07\/11 11:19","price":4020100},{"date":"1403\/07\/11 11:58","price":4020100},{"date":"1403\/07\/11 12:54","price":4051500},{"date":"1403\/07\/11 12:54","price":4051500},{"date":"1403\/07\/11 12:54","price":4051500},{"date":"1403\/07\/11 12:54","price":4051500},{"date":"1403\/07\/11 13:54","price":4072300},{"date":"1403\/07\/11 13:54","price":4072300},{"date":"1403\/07\/11 17:10","price":4081500},{"date":"1403\/07\/11 18:40","price":4076900},{"date":"1403\/07\/12 10:07","price":4067400},{"date":"1403\/07\/12 11:35","price":4093000},{"date":"1403\/07\/12 19:09","price":4093000},{"date":"1403\/07\/12 19:09","price":4106700},{"date":"1403\/07\/14 09:50","price":4000500},{"date":"1403\/07\/14 11:22","price":4008800},{"date":"1403\/07\/14 12:49","price":4034200},{"date":"1403\/07\/14 12:49","price":4034200},{"date":"1403\/07\/14 13:54","price":4074600},{"date":"1403\/07\/14 13:54","price":4074600},{"date":"1403\/07\/14 15:00","price":48550000},{"date":"1403\/07\/14 15:00","price":4083800},{"date":"1403\/07\/14 18:45","price":4075500},{"date":"1403\/07\/15 09:56","price":4065100},{"date":"1403\/07\/15 10:58","price":4094100},{"date":"1403\/07\/15 10:58","price":4094100},{"date":"1403\/07\/15 12:54","price":4130100},{"date":"1403\/07\/15 12:54","price":4130100},{"date":"1403\/07\/15 13:54","price":4118400},{"date":"1403\/07\/15 13:54","price":4118400},{"date":"1403\/07\/15 13:54","price":4118400},{"date":"1403\/07\/15 14:51","price":4118400},{"date":"1403\/07\/15 18:43","price":4132100},{"date":"1403\/07\/16 09:57","price":4113600},{"date":"1403\/07\/16 11:23","price":4108000},{"date":"1403\/07\/16 11:23","price":4108000},{"date":"1403\/07\/16 12:53","price":4095300},{"date":"1403\/07\/16 13:54","price":4117300},{"date":"1403\/07\/16 13:54","price":4117300},{"date":"1403\/07\/16 18:48","price":4109200},{"date":"1403\/07\/17 10:03","price":4080100},{"date":"1403\/07\/17 11:20","price":4071100},{"date":"1403\/07\/17 14:55","price":4076900},{"date":"1403\/07\/17 18:45","price":4049200},{"date":"1403\/07\/18 09:56","price":4055900},{"date":"1403\/07\/18 11:32","price":4048900},{"date":"1403\/07\/18 13:57","price":4045700},{"date":"1403\/07\/18 18:49","price":4076600},{"date":"1403\/07\/19 09:56","price":4069700},{"date":"1403\/07\/19 09:56","price":4069700},{"date":"1403\/07\/19 11:22","price":4089600},{"date":"1403\/07\/19 12:01","price":4098800},{"date":"1403\/07\/19 17:24","price":4099000},{"date":"1403\/07\/19 19:01","price":4099000},{"date":"1403\/07\/21 10:05","price":4081300},{"date":"1403\/07\/21 11:29","price":4078000},{"date":"1403\/07\/21 12:53","price":4064200},{"date":"1403\/07\/21 18:50","price":4056300},{"date":"1403\/07\/22 09:53","price":4042000},{"date":"1403\/07\/22 11:27","price":4065300},{"date":"1403\/07\/22 12:54","price":4081500},{"date":"1403\/07\/22 12:54","price":4081500},{"date":"1403\/07\/22 14:52","price":4083800},{"date":"1403\/07\/22 19:00","price":4085000},{"date":"1403\/07\/23 09:46","price":4088200},{"date":"1403\/07\/23 11:22","price":4119600},{"date":"1403\/07\/23 11:56","price":4130000},{"date":"1403\/07\/23 12:55","price":4136900},{"date":"1403\/07\/23 18:45","price":4116100},{"date":"1403\/07\/23 18:45","price":4116100},{"date":"1403\/07\/24 10:01","price":4090500},{"date":"1403\/07\/24 11:23","price":4087000},{"date":"1403\/07\/24 12:57","price":4091900},{"date":"1403\/07\/24 12:57","price":4091900},{"date":"1403\/07\/24 18:43","price":4089600},{"date":"1403\/07\/25 09:58","price":40141300},{"date":"1403\/07\/25 10:15","price":4014130},{"date":"1403\/07\/25 10:17","price":4141300},{"date":"1403\/07\/25 11:18","price":4162300},{"date":"1403\/07\/25 12:51","price":4162300},{"date":"1403\/07\/25 16:08","price":4169200},{"date":"1403\/07\/25 16:08","price":4169200},{"date":"1403\/07\/25 18:43","price":40172700},{"date":"1403\/07\/26 10:06","price":4185500},{"date":"1403\/07\/26 11:41","price":4185400},{"date":"1403\/07\/26 19:03","price":4189800},{"date":"1403\/07\/28 09:56","price":4196700},{"date":"1403\/07\/28 11:22","price":4216500},{"date":"1403\/07\/28 12:50","price":4228100},{"date":"1403\/07\/28 13:57","price":4240800},{"date":"1403\/07\/28 16:00","price":4251200},{"date":"1403\/07\/28 16:00","price":4251200},{"date":"1403\/07\/28 18:50","price":4258100},{"date":"1403\/07\/29 09:57","price":4259000},{"date":"1403\/07\/29 11:26","price":4302000},{"date":"1403\/07\/29 11:26","price":4302000},{"date":"1403\/07\/29 11:59","price":4302000},{"date":"1403\/07\/29 18:44","price":4259200},{"date":"1403\/07\/30 09:59","price":4284400},{"date":"1403\/07\/30 11:16","price":4302000},{"date":"1403\/07\/30 12:55","price":4332000},{"date":"1403\/07\/30 12:55","price":4332000},{"date":"1403\/07\/30 14:56","price":4303100},{"date":"1403\/07\/30 14:56","price":4303100},{"date":"1403\/07\/30 18:42","price":4337700},{"date":"1403\/08\/01 10:00","price":4365200},{"date":"1403\/08\/01 11:25","price":4371200},{"date":"1403\/08\/01 12:51","price":4372400},{"date":"1403\/08\/01 13:58","price":4382800},{"date":"1403\/08\/01 18:45","price":4439300},{"date":"1403\/08\/02 09:57","price":4464500},{"date":"1403\/08\/02 11:20","price":4558200},{"date":"1403\/08\/02 13:48","price":4562800},{"date":"1403\/08\/02 18:39","price":4585900},{"date":"1403\/08\/03 09:48","price":4563700},{"date":"1403\/08\/03 11:19","price":4591700},{"date":"1403\/08\/03 12:54","price":4611300},{"date":"1403\/08\/03 13:50","price":4583600},{"date":"1403\/08\/03 17:16","price":4612500},{"date":"1403\/08\/05 10:04","price":4462200},{"date":"1403\/08\/05 11:29","price":4397800},{"date":"1403\/08\/05 11:29","price":4397800},{"date":"1403\/08\/05 12:56","price":4412800},{"date":"1403\/08\/05 18:45","price":4386200},{"date":"1403\/08\/06 09:55","price":4411400},{"date":"1403\/08\/06 11:19","price":4479700},{"date":"1403\/08\/06 12:54","price":4455500},{"date":"1403\/08\/06 12:54","price":4455500},{"date":"1403\/08\/06 17:20","price":4469300},{"date":"1403\/08\/06 19:02","price":4469300},{"date":"1403\/08\/07 09:45","price":4457600},{"date":"1403\/08\/07 09:45","price":4457600},{"date":"1403\/08\/07 11:19","price":4469300},{"date":"1403\/08\/07 12:52","price":4504000},{"date":"1403\/08\/07 15:56","price":4520100},{"date":"1403\/08\/07 15:56","price":4520100},{"date":"1403\/08\/07 18:43","price":4527000},{"date":"1403\/08\/08 09:57","price":4545300},{"date":"1403\/08\/08 11:18","price":4632100},{"date":"1403\/08\/08 12:54","price":4640200},{"date":"1403\/08\/08 13:51","price":4639000},{"date":"1403\/08\/08 15:51","price":4636700},{"date":"1403\/08\/08 18:42","price":4641300},{"date":"1403\/08\/09 09:57","price":4732500},{"date":"1403\/08\/09 11:19","price":4717500},{"date":"1403\/08\/09 12:54","price":4730400},{"date":"1403\/08\/09 12:54","price":4730400},{"date":"1403\/08\/09 15:01","price":4718900},{"date":"1403\/08\/09 18:39","price":4751200},{"date":"1403\/08\/10 10:06","price":4688600},{"date":"1403\/08\/10 11:32","price":4694600},{"date":"1403\/08\/10 11:32","price":4691200},{"date":"1403\/08\/10 19:06","price":4596300},{"date":"1403\/08\/12 10:11","price":4605500},{"date":"1403\/08\/12 11:33","price":4573400},{"date":"1403\/08\/12 17:33","price":4681900},{"date":"1403\/08\/13 10:06","price":4734800},{"date":"1403\/08\/13 11:35","price":4721000},{"date":"1403\/08\/13 19:20","price":4679600},{"date":"1403\/08\/14 10:11","price":4690700},{"date":"1403\/08\/14 10:14","price":4690700},{"date":"1403\/08\/14 11:20","price":4638100},{"date":"1403\/08\/14 12:47","price":4651700},{"date":"1403\/08\/14 12:47","price":4651700},{"date":"1403\/08\/14 18:41","price":4636700},{"date":"1403\/08\/15 09:59","price":4615700},{"date":"1403\/08\/15 11:20","price":4600900},{"date":"1403\/08\/15 18:47","price":4626300},{"date":"1403\/08\/16 09:57","price":4709200},{"date":"1403\/08\/16 11:22","price":4700200},{"date":"1403\/08\/16 12:58","price":4668100},{"date":"1403\/08\/16 15:54","price":4639000},{"date":"1403\/08\/16 18:48","price":4569700},{"date":"1403\/08\/17 09:54","price":4572100},{"date":"1403\/08\/17 11:23","price":4540900},{"date":"1403\/08\/17 11:23","price":4540900},{"date":"1403\/08\/17 18:48","price":4566300},{"date":"1403\/08\/19 09:57","price":4591400},{"date":"1403\/08\/19 11:21","price":4559600},{"date":"1403\/08\/19 13:53","price":4560700},{"date":"1403\/08\/19 18:45","price":4562800},{"date":"1403\/08\/20 09:53","price":4552400},{"date":"1403\/08\/20 11:23","price":4552400},{"date":"1403\/08\/20 12:51","price":4517800},{"date":"1403\/08\/20 13:52","price":4506500},{"date":"1403\/08\/20 15:53","price":4466100},{"date":"1403\/08\/20 18:41","price":4461500},{"date":"1403\/08\/21 09:59","price":4397800},{"date":"1403\/08\/21 11:27","price":4401200},{"date":"1403\/08\/21 11:27","price":4401200},{"date":"1403\/08\/21 12:53","price":4401200},{"date":"1403\/08\/21 13:00","price":4393100},{"date":"1403\/08\/21 18:44","price":4266400},{"date":"1403\/08\/22 09:58","price":4230400},{"date":"1403\/08\/22 11:33","price":4256000},{"date":"1403\/08\/22 11:33","price":4256000},{"date":"1403\/08\/22 13:43","price":4334500},{"date":"1403\/08\/22 18:41","price":4348100},{"date":"1403\/08\/23 11:22","price":4406100},{"date":"1403\/08\/23 13:51","price":4372600},{"date":"1403\/08\/23 18:50","price":4393100},{"date":"1403\/08\/24 10:07","price":4280000},{"date":"1403\/08\/24 11:31","price":4282300},{"date":"1403/08/24 19:04","price":4327400}]