قیمت لیر ترکیه امروز یکشنبه 2 دی 1403

[{"date":"1402\/10\/28 11:16","price":45603},{"date":"1402\/10\/30 11:00","price":45724},{"date":"1402\/11\/01 12:00","price":45817},{"date":"1402\/11\/02 13:00","price":45712},{"date":"1402\/11\/03 13:00","price":45754},{"date":"1402\/11\/04 13:10","price":45480},{"date":"1402\/11\/07 14:10","price":45637},{"date":"1402\/11\/08 14:00","price":45602},{"date":"1402\/11\/09 14:00","price":45593},{"date":"1402\/11\/10 14:00","price":45386},{"date":"1402\/11\/11 19:08","price":46541},{"date":"1402\/11\/12 10:04","price":46592},{"date":"1402\/11\/12 10:43","price":46592},{"date":"1402\/11\/12 11:00","price":46592},{"date":"1402\/11\/12 11:42","price":46592},{"date":"1402\/11\/12 12:00","price":46592},{"date":"1402\/11\/12 12:34","price":46592},{"date":"1402\/11\/12 13:09","price":46592},{"date":"1402\/11\/12 13:37","price":46592},{"date":"1402\/11\/12 14:10","price":46592},{"date":"1402\/11\/12 14:32","price":46592},{"date":"1402\/11\/12 15:14","price":46592},{"date":"1402\/11\/12 15:35","price":46592},{"date":"1402\/11\/12 16:01","price":46592},{"date":"1402\/11\/12 17:34","price":46592},{"date":"1402\/11\/12 19:03","price":46592},{"date":"1402\/11\/14 10:03","price":46292},{"date":"1402\/11\/14 10:37","price":46292},{"date":"1402\/11\/14 11:01","price":46292},{"date":"1402\/11\/14 11:32","price":46292},{"date":"1402\/11\/14 12:05","price":46292},{"date":"1402\/11\/14 12:42","price":46292},{"date":"1402\/11\/14 13:02","price":46292},{"date":"1402\/11\/14 13:36","price":46292},{"date":"1402\/11\/14 14:01","price":46292},{"date":"1402\/11\/14 14:31","price":46292},{"date":"1402\/11\/14 15:13","price":46292},{"date":"1402\/11\/14 15:44","price":46292},{"date":"1402\/11\/14 16:01","price":46292},{"date":"1402\/11\/14 17:31","price":46292},{"date":"1402\/11\/14 19:45","price":46292},{"date":"1402\/11\/15 10:02","price":46341},{"date":"1402\/11\/15 10:35","price":46341},{"date":"1402\/11\/15 11:02","price":46341},{"date":"1402\/11\/15 12:00","price":46341},{"date":"1402\/11\/15 12:33","price":46341},{"date":"1402\/11\/15 13:33","price":46341},{"date":"1402\/11\/15 14:04","price":46341},{"date":"1402\/11\/15 14:37","price":46341},{"date":"1402\/11\/15 15:32","price":46341},{"date":"1402\/11\/15 16:01","price":46341},{"date":"1402\/11\/15 17:38","price":46341},{"date":"1402\/11\/15 19:19","price":46341},{"date":"1402\/11\/16 10:02","price":46498},{"date":"1402\/11\/16 10:31","price":46498},{"date":"1402\/11\/16 11:07","price":46498},{"date":"1402\/11\/16 11:32","price":46498},{"date":"1402\/11\/16 12:02","price":46498},{"date":"1402\/11\/16 12:36","price":46498},{"date":"1402\/11\/16 13:01","price":46498},{"date":"1402\/11\/16 13:37","price":46498},{"date":"1402\/11\/16 14:09","price":46498},{"date":"1402\/11\/16 14:37","price":46498},{"date":"1402\/11\/16 15:32","price":46498},{"date":"1402\/11\/16 16:22","price":46498},{"date":"1402\/11\/16 17:34","price":46498},{"date":"1402\/11\/16 19:16","price":46498},{"date":"1402\/11\/17 10:02","price":46077},{"date":"1402\/11\/17 10:37","price":46077},{"date":"1402\/11\/17 11:02","price":46077},{"date":"1402\/11\/17 11:35","price":46077},{"date":"1402\/11\/17 12:00","price":46077},{"date":"1402\/11\/17 12:30","price":46077},{"date":"1402\/11\/17 13:03","price":46077},{"date":"1402\/11\/17 13:31","price":46077},{"date":"1402\/11\/17 14:00","price":46077},{"date":"1402\/11\/17 14:34","price":46077},{"date":"1402\/11\/17 15:06","price":46077},{"date":"1402\/11\/17 15:33","price":46077},{"date":"1402\/11\/17 16:05","price":46077},{"date":"1402\/11\/17 17:36","price":46077},{"date":"1402\/11\/17 19:10","price":46077},{"date":"1402\/11\/18 10:00","price":46147},{"date":"1402\/11\/18 10:31","price":46147},{"date":"1402\/11\/18 11:04","price":46147},{"date":"1402\/11\/18 11:32","price":46147},{"date":"1402\/11\/18 12:06","price":46147},{"date":"1402\/11\/18 12:36","price":46147},{"date":"1402\/11\/18 13:04","price":46147},{"date":"1402\/11\/18 13:49","price":46147},{"date":"1402\/11\/18 14:01","price":46147},{"date":"1402\/11\/18 15:04","price":46147},{"date":"1402\/11\/18 16:05","price":46147},{"date":"1402\/11\/18 17:34","price":46147},{"date":"1402\/11\/18 19:32","price":46147},{"date":"1402\/11\/21 10:01","price":46274},{"date":"1402\/11\/21 10:30","price":46274},{"date":"1402\/11\/21 11:04","price":46274},{"date":"1402\/11\/21 11:33","price":46274},{"date":"1402\/11\/21 12:01","price":46274},{"date":"1402\/11\/21 12:34","price":46274},{"date":"1402\/11\/21 13:01","price":46274},{"date":"1402\/11\/21 13:30","price":46274},{"date":"1402\/11\/21 14:30","price":46274},{"date":"1402\/11\/21 15:07","price":46274},{"date":"1402\/11\/21 15:46","price":46274},{"date":"1402\/11\/21 16:08","price":46274},{"date":"1402\/11\/21 19:08","price":46274},{"date":"1402\/11\/23 10:06","price":46261},{"date":"1402\/11\/23 10:30","price":46261},{"date":"1402\/11\/23 11:05","price":46261},{"date":"1402\/11\/23 11:35","price":46261},{"date":"1402\/11\/23 12:00","price":46261},{"date":"1402\/11\/23 13:02","price":46261},{"date":"1402\/11\/23 13:43","price":46261},{"date":"1402\/11\/23 14:09","price":46261},{"date":"1402\/11\/23 15:01","price":46261},{"date":"1402\/11\/23 15:31","price":46261},{"date":"1402\/11\/23 16:02","price":46261},{"date":"1402\/11\/23 17:30","price":46261},{"date":"1402\/11\/23 19:15","price":46261},{"date":"1402\/11\/24 10:02","price":46239},{"date":"1402\/11\/24 10:39","price":46239},{"date":"1402\/11\/24 11:12","price":46239},{"date":"1402\/11\/24 11:31","price":46239},{"date":"1402\/11\/24 12:01","price":46239},{"date":"1402\/11\/24 12:40","price":46239},{"date":"1402\/11\/24 13:03","price":46239},{"date":"1402\/11\/24 13:35","price":46239},{"date":"1402\/11\/24 14:03","price":46239},{"date":"1402\/11\/24 14:36","price":46239},{"date":"1402\/11\/24 15:00","price":46239},{"date":"1402\/11\/24 15:34","price":46239},{"date":"1402\/11\/24 16:07","price":46239},{"date":"1402\/11\/24 17:37","price":46239},{"date":"1402\/11\/24 19:28","price":46239},{"date":"1402\/11\/25 10:01","price":46007},{"date":"1402\/11\/25 10:40","price":46007},{"date":"1402\/11\/25 11:07","price":46007},{"date":"1402\/11\/25 11:38","price":46007},{"date":"1402\/11\/25 12:05","price":46007},{"date":"1402\/11\/25 12:40","price":46007},{"date":"1402\/11\/25 13:33","price":46007},{"date":"1402\/11\/25 14:34","price":46007},{"date":"1402\/11\/25 15:04","price":46007},{"date":"1402\/11\/25 15:33","price":46007},{"date":"1402\/11\/25 16:19","price":46007},{"date":"1402\/11\/25 17:34","price":46007},{"date":"1402\/11\/25 19:19","price":46007},{"date":"1402\/11\/26 10:05","price":46072},{"date":"1402\/11\/26 10:45","price":46072},{"date":"1402\/11\/26 11:02","price":46072},{"date":"1402\/11\/26 11:35","price":46072},{"date":"1402\/11\/26 12:02","price":46072},{"date":"1402\/11\/26 12:35","price":46072},{"date":"1402\/11\/26 13:04","price":46072},{"date":"1402\/11\/26 13:34","price":46072},{"date":"1402\/11\/26 14:31","price":46072},{"date":"1402\/11\/26 15:08","price":46072},{"date":"1402\/11\/26 15:37","price":46072},{"date":"1402\/11\/26 16:08","price":46072},{"date":"1402\/11\/26 17:38","price":46072},{"date":"1402\/11\/26 19:07","price":46072},{"date":"1402\/11\/28 10:09","price":46219},{"date":"1402\/11\/28 10:32","price":46219},{"date":"1402\/11\/28 11:05","price":46219},{"date":"1402\/11\/28 11:40","price":46219},{"date":"1402\/11\/28 12:05","price":46219},{"date":"1402\/11\/28 13:18","price":46219},{"date":"1402\/11\/28 13:34","price":46219},{"date":"1402\/11\/28 14:02","price":46219},{"date":"1402\/11\/28 14:40","price":46219},{"date":"1402\/11\/28 15:34","price":46219},{"date":"1402\/11\/28 16:02","price":46219},{"date":"1402\/11\/28 19:35","price":46219},{"date":"1402\/11\/29 10:02","price":46254},{"date":"1402\/11\/29 10:36","price":46254},{"date":"1402\/11\/29 11:04","price":46254},{"date":"1402\/11\/29 11:35","price":46254},{"date":"1402\/11\/29 12:01","price":46254},{"date":"1402\/11\/29 12:31","price":46254},{"date":"1402\/11\/29 13:06","price":46254},{"date":"1402\/11\/29 13:37","price":46254},{"date":"1402\/11\/29 14:05","price":46254},{"date":"1402\/11\/29 14:38","price":46254},{"date":"1402\/11\/29 15:07","price":46254},{"date":"1402\/11\/29 15:41","price":46254},{"date":"1402\/11\/29 19:12","price":46254},{"date":"1402\/11\/30 10:08","price":46249},{"date":"1402\/11\/30 10:40","price":46249},{"date":"1402\/11\/30 11:05","price":46249},{"date":"1402\/11\/30 11:34","price":46249},{"date":"1402\/11\/30 12:33","price":46249},{"date":"1402\/11\/30 13:05","price":46249},{"date":"1402\/11\/30 13:31","price":46249},{"date":"1402\/11\/30 13:31","price":46249},{"date":"1402\/11\/30 14:09","price":46249},{"date":"1402\/11\/30 14:09","price":46249},{"date":"1402\/11\/30 14:35","price":46249},{"date":"1402\/11\/30 15:07","price":46249},{"date":"1402\/11\/30 15:39","price":46249},{"date":"1402\/11\/30 16:09","price":46249},{"date":"1402\/11\/30 19:07","price":46249},{"date":"1402\/12\/01 10:00","price":46225},{"date":"1402\/12\/01 10:30","price":46225},{"date":"1402\/12\/01 11:01","price":46225},{"date":"1402\/12\/01 11:33","price":46225},{"date":"1402\/12\/01 12:01","price":46225},{"date":"1402\/12\/01 12:36","price":46225},{"date":"1402\/12\/01 13:02","price":46225},{"date":"1402\/12\/01 13:38","price":46225},{"date":"1402\/12\/01 14:37","price":46225},{"date":"1402\/12\/01 15:07","price":46225},{"date":"1402\/12\/01 16:11","price":46225},{"date":"1402\/12\/01 19:04","price":46225},{"date":"1402\/12\/02 10:02","price":46411},{"date":"1402\/12\/02 10:33","price":46411},{"date":"1402\/12\/02 11:31","price":46411},{"date":"1402\/12\/02 12:01","price":46411},{"date":"1402\/12\/02 12:36","price":46411},{"date":"1402\/12\/02 13:01","price":46411},{"date":"1402\/12\/02 13:33","price":46411},{"date":"1402\/12\/02 15:01","price":46411},{"date":"1402\/12\/02 15:33","price":46411},{"date":"1402\/12\/02 16:01","price":46411},{"date":"1402\/12\/02 17:48","price":46411},{"date":"1402\/12\/02 19:02","price":46411},{"date":"1402\/12\/03 09:59","price":46425},{"date":"1402\/12\/03 10:32","price":46425},{"date":"1402\/12\/03 11:09","price":46425},{"date":"1402\/12\/03 11:32","price":46425},{"date":"1402\/12\/03 12:05","price":46425},{"date":"1402\/12\/03 12:31","price":46425},{"date":"1402\/12\/03 13:06","price":46425},{"date":"1402\/12\/03 13:31","price":46425},{"date":"1402\/12\/03 14:04","price":46425},{"date":"1402\/12\/03 14:33","price":46425},{"date":"1402\/12\/03 15:12","price":46425},{"date":"1402\/12\/03 15:32","price":46425},{"date":"1402\/12\/03 16:02","price":46425},{"date":"1402\/12\/03 17:32","price":46425},{"date":"1402\/12\/03 19:00","price":46425},{"date":"1402\/12\/05 10:01","price":46472},{"date":"1402\/12\/05 10:32","price":46472},{"date":"1402\/12\/05 11:03","price":46472},{"date":"1402\/12\/05 11:32","price":46472},{"date":"1402\/12\/05 12:02","price":46472},{"date":"1402\/12\/05 12:40","price":46472},{"date":"1402\/12\/05 13:16","price":46472},{"date":"1402\/12\/05 13:37","price":46472},{"date":"1402\/12\/05 14:08","price":46472},{"date":"1402\/12\/05 14:37","price":46472},{"date":"1402\/12\/05 15:03","price":46472},{"date":"1402\/12\/05 15:35","price":46472},{"date":"1402\/12\/05 16:11","price":46472},{"date":"1402\/12\/05 17:32","price":46472},{"date":"1402\/12\/05 19:01","price":46472},{"date":"1402\/12\/07 09:55","price":46514},{"date":"1402\/12\/07 10:31","price":46514},{"date":"1402\/12\/07 11:02","price":46514},{"date":"1402\/12\/07 11:27","price":46514},{"date":"1402\/12\/07 12:02","price":46514},{"date":"1402\/12\/07 12:35","price":46514},{"date":"1402\/12\/07 13:02","price":46514},{"date":"1402\/12\/07 13:39","price":46514},{"date":"1402\/12\/07 14:02","price":46514},{"date":"1402\/12\/07 14:33","price":46514},{"date":"1402\/12\/07 15:03","price":46514},{"date":"1402\/12\/07 15:32","price":46514},{"date":"1402\/12\/07 16:03","price":46514},{"date":"1402\/12\/07 17:31","price":46514},{"date":"1402\/12\/07 19:10","price":46514},{"date":"1402\/12\/08 09:59","price":46586},{"date":"1402\/12\/08 10:32","price":46586},{"date":"1402\/12\/08 11:03","price":46586},{"date":"1402\/12\/08 11:32","price":46586},{"date":"1402\/12\/08 12:04","price":46586},{"date":"1402\/12\/08 12:36","price":46586},{"date":"1402\/12\/08 13:04","price":46586},{"date":"1402\/12\/08 13:04","price":46586},{"date":"1402\/12\/08 13:30","price":46586},{"date":"1402\/12\/08 14:01","price":46586},{"date":"1402\/12\/08 14:35","price":46586},{"date":"1402\/12\/08 15:03","price":46586},{"date":"1402\/12\/08 15:33","price":46586},{"date":"1402\/12\/08 16:04","price":46586},{"date":"1402\/12\/08 17:32","price":46586},{"date":"1402\/12\/08 18:58","price":46586},{"date":"1402\/12\/09 10:01","price":46593},{"date":"1402\/12\/09 10:31","price":46593},{"date":"1402\/12\/09 11:00","price":46593},{"date":"1402\/12\/09 11:34","price":46593},{"date":"1402\/12\/09 12:02","price":46593},{"date":"1402\/12\/09 12:32","price":46593},{"date":"1402\/12\/09 13:02","price":46593},{"date":"1402\/12\/09 13:30","price":46593},{"date":"1402\/12\/09 14:00","price":46593},{"date":"1402\/12\/09 14:32","price":46593},{"date":"1402\/12\/09 15:03","price":46593},{"date":"1402\/12\/09 15:32","price":46593},{"date":"1402\/12\/09 16:01","price":46593},{"date":"1402\/12\/09 17:36","price":46593},{"date":"1402\/12\/09 19:01","price":46593},{"date":"1402\/12\/10 10:01","price":46532},{"date":"1402\/12\/10 10:31","price":46532},{"date":"1402\/12\/10 11:05","price":46532},{"date":"1402\/12\/10 11:33","price":46532},{"date":"1402\/12\/10 12:05","price":46532},{"date":"1402\/12\/10 12:32","price":46532},{"date":"1402\/12\/10 13:01","price":46532},{"date":"1402\/12\/10 13:33","price":46532},{"date":"1402\/12\/10 14:09","price":46532},{"date":"1402\/12\/10 14:33","price":46532},{"date":"1402\/12\/10 15:01","price":46532},{"date":"1402\/12\/10 15:32","price":46532},{"date":"1402\/12\/10 16:04","price":46532},{"date":"1402\/12\/10 17:39","price":46532},{"date":"1402\/12\/10 19:09","price":46532},{"date":"1402\/12\/12 10:00","price":46491},{"date":"1402\/12\/12 10:32","price":46491},{"date":"1402\/12\/12 11:00","price":46491},{"date":"1402\/12\/12 11:43","price":46491},{"date":"1402\/12\/12 12:03","price":46491},{"date":"1402\/12\/12 12:35","price":46491},{"date":"1402\/12\/12 13:08","price":46491},{"date":"1402\/12\/12 13:43","price":46491},{"date":"1402\/12\/12 14:41","price":46491},{"date":"1402\/12\/12 15:02","price":46491},{"date":"1402\/12\/12 19:05","price":46491},{"date":"1402\/12\/13 10:02","price":46530},{"date":"1402\/12\/13 10:34","price":46530},{"date":"1402\/12\/13 11:03","price":46530},{"date":"1402\/12\/13 11:34","price":46530},{"date":"1402\/12\/13 12:09","price":46530},{"date":"1402\/12\/13 12:38","price":46530},{"date":"1402\/12\/13 13:00","price":46530},{"date":"1402\/12\/13 13:32","price":46530},{"date":"1402\/12\/13 14:03","price":46530},{"date":"1402\/12\/13 14:38","price":46530},{"date":"1402\/12\/13 15:10","price":46530},{"date":"1402\/12\/13 15:43","price":46530},{"date":"1402\/12\/13 16:03","price":46530},{"date":"1402\/12\/13 19:07","price":46530},{"date":"1402\/12\/14 10:02","price":46445},{"date":"1402\/12\/14 10:32","price":46445},{"date":"1402\/12\/14 11:03","price":46445},{"date":"1402\/12\/14 11:32","price":46445},{"date":"1402\/12\/14 12:03","price":46445},{"date":"1402\/12\/14 12:32","price":46445},{"date":"1402\/12\/14 13:00","price":46445},{"date":"1402\/12\/14 13:30","price":46445},{"date":"1402\/12\/14 14:00","price":46445},{"date":"1402\/12\/14 14:39","price":46445},{"date":"1402\/12\/14 14:40","price":46445},{"date":"1402\/12\/14 15:00","price":46445},{"date":"1402\/12\/14 15:34","price":46445},{"date":"1402\/12\/14 16:11","price":46445},{"date":"1402\/12\/14 17:36","price":46445},{"date":"1402\/12\/14 19:06","price":46445},{"date":"1402\/12\/15 10:01","price":46618},{"date":"1402\/12\/15 10:34","price":46618},{"date":"1402\/12\/15 11:38","price":46618},{"date":"1402\/12\/15 12:10","price":46618},{"date":"1402\/12\/15 12:35","price":46618},{"date":"1402\/12\/15 13:05","price":46618},{"date":"1402\/12\/15 14:05","price":46618},{"date":"1402\/12\/15 15:04","price":46618},{"date":"1402\/12\/15 15:41","price":46618},{"date":"1402\/12\/15 16:02","price":46618},{"date":"1402\/12\/15 17:35","price":46618},{"date":"1402\/12\/15 19:05","price":46618},{"date":"1402\/12\/16 10:01","price":46737},{"date":"1402\/12\/16 10:33","price":46737},{"date":"1402\/12\/16 11:03","price":46737},{"date":"1402\/12\/16 11:40","price":46737},{"date":"1402\/12\/16 12:13","price":46737},{"date":"1402\/12\/16 12:36","price":46737},{"date":"1402\/12\/16 13:02","price":46737},{"date":"1402\/12\/16 13:34","price":46737},{"date":"1402\/12\/16 14:09","price":46737},{"date":"1402\/12\/16 14:35","price":46737},{"date":"1402\/12\/16 14:35","price":46737},{"date":"1402\/12\/16 15:03","price":46737},{"date":"1402\/12\/16 15:40","price":46737},{"date":"1402\/12\/16 16:06","price":46737},{"date":"1402\/12\/16 17:34","price":46737},{"date":"1402\/12\/16 19:10","price":46737},{"date":"1402\/12\/17 10:33","price":47026},{"date":"1402\/12\/17 11:00","price":47026},{"date":"1402\/12\/17 11:00","price":47026},{"date":"1402\/12\/17 11:33","price":47026},{"date":"1402\/12\/17 12:02","price":47026},{"date":"1402\/12\/17 13:03","price":47026},{"date":"1402\/12\/17 13:39","price":47026},{"date":"1402\/12\/17 14:08","price":47026},{"date":"1402\/12\/17 15:06","price":47026},{"date":"1402\/12\/17 16:08","price":47026},{"date":"1402\/12\/17 17:38","price":47026},{"date":"1402\/12\/17 19:04","price":47026},{"date":"1402\/12\/19 10:02","price":47146},{"date":"1402\/12\/19 10:34","price":47146},{"date":"1402\/12\/19 11:03","price":47146},{"date":"1402\/12\/19 11:12","price":47146},{"date":"1402\/12\/19 12:12","price":47146},{"date":"1402\/12\/19 12:38","price":47146},{"date":"1402\/12\/19 12:38","price":47146},{"date":"1402\/12\/19 13:08","price":47146},{"date":"1402\/12\/19 14:03","price":47146},{"date":"1402\/12\/19 14:30","price":47146},{"date":"1402\/12\/19 15:03","price":47146},{"date":"1402\/12\/19 15:33","price":47146},{"date":"1402\/12\/19 16:04","price":47146},{"date":"1402\/12\/19 17:33","price":47146},{"date":"1402\/12\/19 19:05","price":47146},{"date":"1402\/12\/20 09:59","price":47186},{"date":"1402\/12\/20 09:59","price":47186},{"date":"1402\/12\/20 11:03","price":47186},{"date":"1402\/12\/20 11:29","price":47186},{"date":"1402\/12\/20 12:02","price":47186},{"date":"1402\/12\/20 12:35","price":47186},{"date":"1402\/12\/20 13:01","price":47186},{"date":"1402\/12\/20 14:03","price":47186},{"date":"1402\/12\/20 14:33","price":47186},{"date":"1402\/12\/20 15:03","price":47186},{"date":"1402\/12\/20 15:31","price":47186},{"date":"1402\/12\/20 16:03","price":47186},{"date":"1402\/12\/20 17:30","price":47186},{"date":"1402\/12\/20 19:05","price":47186},{"date":"1402\/12\/21 10:06","price":47135},{"date":"1402\/12\/21 10:31","price":47135},{"date":"1402\/12\/21 11:00","price":47135},{"date":"1402\/12\/21 11:33","price":47135},{"date":"1402\/12\/21 12:03","price":47135},{"date":"1402\/12\/21 12:38","price":47135},{"date":"1402\/12\/21 13:03","price":47135},{"date":"1402\/12\/21 14:32","price":47135},{"date":"1402\/12\/21 15:03","price":47135},{"date":"1402\/12\/21 15:33","price":47135},{"date":"1402\/12\/21 16:07","price":47135},{"date":"1402\/12\/21 17:34","price":47135},{"date":"1402\/12\/21 19:23","price":47135},{"date":"1402\/12\/22 10:02","price":47187},{"date":"1402\/12\/22 10:32","price":47187},{"date":"1402\/12\/22 11:02","price":47187},{"date":"1402\/12\/22 11:45","price":47187},{"date":"1402\/12\/22 12:03","price":47187},{"date":"1402\/12\/22 12:41","price":47187},{"date":"1402\/12\/22 13:01","price":47187},{"date":"1402\/12\/22 13:42","price":47187},{"date":"1402\/12\/22 14:04","price":47187},{"date":"1402\/12\/22 15:07","price":47187},{"date":"1402\/12\/22 15:30","price":47187},{"date":"1402\/12\/22 16:12","price":47187},{"date":"1402\/12\/22 17:36","price":47187},{"date":"1402\/12\/22 19:08","price":47187},{"date":"1402\/12\/23 09:58","price":47141},{"date":"1402\/12\/23 10:32","price":47141},{"date":"1402\/12\/23 11:02","price":47141},{"date":"1402\/12\/23 11:33","price":47141},{"date":"1402\/12\/23 12:03","price":47141},{"date":"1402\/12\/23 12:32","price":47141},{"date":"1402\/12\/23 13:06","price":47141},{"date":"1402\/12\/23 14:01","price":47141},{"date":"1402\/12\/23 15:04","price":47141},{"date":"1402\/12\/23 15:31","price":47141},{"date":"1402\/12\/23 16:02","price":47141},{"date":"1402\/12\/23 17:40","price":47141},{"date":"1402\/12\/23 19:20","price":47141},{"date":"1402\/12\/24 10:03","price":47335},{"date":"1402\/12\/24 10:31","price":47335},{"date":"1402\/12\/24 11:00","price":47335},{"date":"1402\/12\/24 11:32","price":47335},{"date":"1402\/12\/24 12:00","price":47335},{"date":"1402\/12\/24 12:37","price":47335},{"date":"1402\/12\/24 13:10","price":47335},{"date":"1402\/12\/24 13:33","price":47335},{"date":"1402\/12\/24 14:01","price":47335},{"date":"1402\/12\/24 15:02","price":47335},{"date":"1402\/12\/24 15:31","price":47335},{"date":"1402\/12\/24 16:01","price":47335},{"date":"1402\/12\/24 17:31","price":47335},{"date":"1402\/12\/24 19:31","price":47335},{"date":"1402\/12\/26 10:02","price":47220},{"date":"1402\/12\/26 11:05","price":47220},{"date":"1402\/12\/26 11:35","price":47220},{"date":"1402\/12\/26 12:03","price":47220},{"date":"1402\/12\/26 14:00","price":47220},{"date":"1402\/12\/26 14:34","price":47220},{"date":"1402\/12\/26 14:34","price":47220},{"date":"1402\/12\/26 15:00","price":47220},{"date":"1402\/12\/26 15:33","price":47220},{"date":"1402\/12\/26 16:05","price":47220},{"date":"1402\/12\/26 17:32","price":47220},{"date":"1402\/12\/26 19:23","price":47220},{"date":"1402\/12\/26 19:23","price":47220},{"date":"1402\/12\/27 09:58","price":47244},{"date":"1402\/12\/27 10:31","price":47244},{"date":"1402\/12\/27 11:00","price":47244},{"date":"1402\/12\/27 11:30","price":47244},{"date":"1402\/12\/27 12:01","price":47244},{"date":"1402\/12\/27 12:30","price":47244},{"date":"1402\/12\/27 12:59","price":47244},{"date":"1402\/12\/27 13:33","price":47244},{"date":"1402\/12\/27 14:03","price":47244},{"date":"1402\/12\/27 14:33","price":47244},{"date":"1402\/12\/27 15:06","price":47244},{"date":"1402\/12\/27 15:06","price":47244},{"date":"1402\/12\/27 15:35","price":47244},{"date":"1402\/12\/27 16:05","price":47244},{"date":"1402\/12\/27 17:34","price":47244},{"date":"1402\/12\/27 19:07","price":47244},{"date":"1402\/12\/28 09:59","price":47351},{"date":"1402\/12\/28 10:36","price":47351},{"date":"1402\/12\/28 11:01","price":47351},{"date":"1402\/12\/28 11:32","price":47351},{"date":"1402\/12\/28 12:06","price":47351},{"date":"1402\/12\/28 12:32","price":47351},{"date":"1402\/12\/28 13:04","price":47351},{"date":"1402\/12\/28 13:32","price":47351},{"date":"1402\/12\/28 14:15","price":47351},{"date":"1402\/12\/28 14:31","price":47351},{"date":"1402\/12\/28 15:00","price":47351},{"date":"1402\/12\/28 17:32","price":47351},{"date":"1402\/12\/28 19:04","price":47351},{"date":"1403\/01\/05 10:01","price":47082},{"date":"1403\/01\/05 10:38","price":47082},{"date":"1403\/01\/05 11:33","price":47082},{"date":"1403\/01\/05 12:02","price":47082},{"date":"1403\/01\/05 13:04","price":47082},{"date":"1403\/01\/05 13:33","price":47082},{"date":"1403\/01\/05 14:06","price":47082},{"date":"1403\/01\/05 14:33","price":47082},{"date":"1403\/01\/05 15:07","price":47082},{"date":"1403\/01\/05 15:31","price":47082},{"date":"1403\/01\/05 16:03","price":47082},{"date":"1403\/01\/05 17:33","price":47082},{"date":"1403\/01\/05 19:01","price":47082},{"date":"1403\/01\/06 10:05","price":46980},{"date":"1403\/01\/06 10:30","price":46980},{"date":"1403\/01\/06 11:03","price":46980},{"date":"1403\/01\/06 11:29","price":46980},{"date":"1403\/01\/06 12:00","price":46980},{"date":"1403\/01\/06 12:30","price":46980},{"date":"1403\/01\/06 13:03","price":46980},{"date":"1403\/01\/06 13:32","price":46980},{"date":"1403\/01\/06 14:32","price":46980},{"date":"1403\/01\/06 15:03","price":46980},{"date":"1403\/01\/06 15:30","price":46980},{"date":"1403\/01\/06 16:01","price":46980},{"date":"1403\/01\/06 17:32","price":46980},{"date":"1403\/01\/06 19:13","price":46980},{"date":"1403\/01\/07 09:58","price":47112},{"date":"1403\/01\/07 10:30","price":47112},{"date":"1403\/01\/07 11:03","price":47112},{"date":"1403\/01\/07 11:30","price":47112},{"date":"1403\/01\/07 12:02","price":47112},{"date":"1403\/01\/07 12:32","price":47112},{"date":"1403\/01\/07 13:05","price":47112},{"date":"1403\/01\/07 13:31","price":47112},{"date":"1403\/01\/07 14:03","price":47112},{"date":"1403\/01\/07 14:34","price":47112},{"date":"1403\/01\/07 15:00","price":47112},{"date":"1403\/01\/07 15:35","price":47112},{"date":"1403\/01\/07 15:59","price":47112},{"date":"1403\/01\/07 17:33","price":47112},{"date":"1403\/01\/07 19:01","price":47112},{"date":"1403\/01\/08 09:59","price":47068},{"date":"1403\/01\/08 10:30","price":47068},{"date":"1403\/01\/08 11:04","price":47068},{"date":"1403\/01\/08 12:01","price":47068},{"date":"1403\/01\/08 12:32","price":47068},{"date":"1403\/01\/08 13:03","price":47068},{"date":"1403\/01\/08 13:34","price":47068},{"date":"1403\/01\/08 14:04","price":47068},{"date":"1403\/01\/08 14:32","price":47068},{"date":"1403\/01\/08 15:05","price":47068},{"date":"1403\/01\/08 15:31","price":47068},{"date":"1403\/01\/08 16:03","price":47068},{"date":"1403\/01\/08 17:44","price":47068},{"date":"1403\/01\/09 10:13","price":47036},{"date":"1403\/01\/09 10:32","price":47036},{"date":"1403\/01\/09 11:01","price":47036},{"date":"1403\/01\/09 11:31","price":47036},{"date":"1403\/01\/09 12:07","price":47036},{"date":"1403\/01\/09 13:04","price":47036},{"date":"1403\/01\/09 13:35","price":47036},{"date":"1403\/01\/09 14:02","price":47036},{"date":"1403\/01\/09 14:32","price":47036},{"date":"1403\/01\/09 15:03","price":47036},{"date":"1403\/01\/09 15:30","price":47036},{"date":"1403\/01\/09 16:05","price":47036},{"date":"1403\/01\/09 17:30","price":47036},{"date":"1403\/01\/09 19:14","price":47036},{"date":"1403\/01\/11 09:57","price":46910},{"date":"1403\/01\/11 10:31","price":46910},{"date":"1403\/01\/11 11:00","price":46910},{"date":"1403\/01\/11 11:32","price":46910},{"date":"1403\/01\/11 12:04","price":46910},{"date":"1403\/01\/11 12:32","price":46910},{"date":"1403\/01\/11 13:02","price":46910},{"date":"1403\/01\/11 13:30","price":46910},{"date":"1403\/01\/11 14:06","price":46910},{"date":"1403\/01\/11 14:33","price":46910},{"date":"1403\/01\/11 15:03","price":46910},{"date":"1403\/01\/11 15:30","price":46910},{"date":"1403\/01\/11 16:01","price":46910},{"date":"1403\/01\/11 17:28","price":46910},{"date":"1403\/01\/11 19:04","price":46910},{"date":"1403\/01\/14 10:02","price":46648},{"date":"1403\/01\/14 10:33","price":46648},{"date":"1403\/01\/14 11:01","price":46648},{"date":"1403\/01\/14 11:31","price":46648},{"date":"1403\/01\/14 13:03","price":46648},{"date":"1403\/01\/14 13:40","price":46648},{"date":"1403\/01\/14 14:03","price":46648},{"date":"1403\/01\/14 14:37","price":46648},{"date":"1403\/01\/14 15:06","price":46648},{"date":"1403\/01\/14 15:40","price":46648},{"date":"1403\/01\/14 16:09","price":46648},{"date":"1403\/01\/14 19:10","price":46648},{"date":"1403\/01\/15 10:02","price":46804},{"date":"1403\/01\/15 10:33","price":46804},{"date":"1403\/01\/15 11:03","price":46804},{"date":"1403\/01\/15 11:35","price":46804},{"date":"1403\/01\/15 12:03","price":46804},{"date":"1403\/01\/15 12:35","price":46804},{"date":"1403\/01\/15 13:01","price":46804},{"date":"1403\/01\/15 13:35","price":46804},{"date":"1403\/01\/15 14:04","price":46804},{"date":"1403\/01\/15 14:32","price":46804},{"date":"1403\/01\/15 15:18","price":46804},{"date":"1403\/01\/15 15:36","price":46804},{"date":"1403\/01\/15 16:12","price":46804},{"date":"1403\/01\/15 17:31","price":46804},{"date":"1403\/01\/15 19:03","price":46804},{"date":"1403\/01\/16 09:59","price":47054},{"date":"1403\/01\/16 10:39","price":47054},{"date":"1403\/01\/16 11:01","price":47054},{"date":"1403\/01\/16 11:31","price":47054},{"date":"1403\/01\/16 12:02","price":47054},{"date":"1403\/01\/16 12:30","price":47054},{"date":"1403\/01\/16 13:08","price":47054},{"date":"1403\/01\/16 13:38","price":47054},{"date":"1403\/01\/16 14:08","price":47054},{"date":"1403\/01\/16 14:31","price":47054},{"date":"1403\/01\/16 15:33","price":47054},{"date":"1403\/01\/16 16:05","price":47054},{"date":"1403\/01\/16 19:05","price":47054},{"date":"1403\/01\/18 10:01","price":47234},{"date":"1403\/01\/18 10:36","price":47234},{"date":"1403\/01\/18 11:04","price":47234},{"date":"1403\/01\/18 11:36","price":47234},{"date":"1403\/01\/18 12:05","price":47234},{"date":"1403\/01\/18 13:06","price":47234},{"date":"1403\/01\/18 13:35","price":47234},{"date":"1403\/01\/18 14:07","price":47234},{"date":"1403\/01\/18 15:10","price":47234},{"date":"1403\/01\/18 15:31","price":47234},{"date":"1403\/01\/18 16:07","price":47234},{"date":"1403\/01\/18 17:33","price":47234},{"date":"1403\/01\/19 10:00","price":47232},{"date":"1403\/01\/19 10:31","price":47232},{"date":"1403\/01\/19 11:04","price":47232},{"date":"1403\/01\/19 11:36","price":47232},{"date":"1403\/01\/19 12:01","price":47232},{"date":"1403\/01\/19 12:35","price":47232},{"date":"1403\/01\/19 13:08","price":47232},{"date":"1403\/01\/19 14:06","price":47232},{"date":"1403\/01\/19 15:03","price":47232},{"date":"1403\/01\/19 16:01","price":47232},{"date":"1403\/01\/19 17:58","price":47232},{"date":"1403\/01\/20 10:16","price":47218},{"date":"1403\/01\/20 10:33","price":47218},{"date":"1403\/01\/20 11:03","price":47218},{"date":"1403\/01\/20 11:36","price":47218},{"date":"1403\/01\/20 12:38","price":47218},{"date":"1403\/01\/20 13:01","price":47218},{"date":"1403\/01\/20 13:31","price":47218},{"date":"1403\/01\/20 14:01","price":47218},{"date":"1403\/01\/20 14:36","price":47218},{"date":"1403\/01\/20 15:03","price":47218},{"date":"1403\/01\/20 15:32","price":47218},{"date":"1403\/01\/20 16:01","price":47218},{"date":"1403\/01\/21 10:00","price":47283},{"date":"1403\/01\/21 10:34","price":47283},{"date":"1403\/01\/21 11:03","price":47283},{"date":"1403\/01\/21 11:34","price":47283},{"date":"1403\/01\/21 12:01","price":47283},{"date":"1403\/01\/21 13:07","price":47283},{"date":"1403\/01\/21 15:00","price":47283},{"date":"1403\/01\/21 15:32","price":47283},{"date":"1403\/01\/21 16:16","price":47283},{"date":"1403\/01\/21 17:41","price":47283},{"date":"1403\/01\/21 19:17","price":47283},{"date":"1403\/01\/25 10:01","price":46390},{"date":"1403\/01\/25 10:37","price":46390},{"date":"1403\/01\/25 11:04","price":46390},{"date":"1403\/01\/25 11:42","price":46390},{"date":"1403\/01\/25 12:05","price":46390},{"date":"1403\/01\/25 12:39","price":46390},{"date":"1403\/01\/25 13:06","price":46390},{"date":"1403\/01\/25 13:34","price":46390},{"date":"1403\/01\/25 14:32","price":46390},{"date":"1403\/01\/25 16:09","price":46390},{"date":"1403\/01\/25 19:01","price":46390},{"date":"1403\/01\/26 09:59","price":46379},{"date":"1403\/01\/26 11:30","price":46379},{"date":"1403\/01\/26 12:06","price":46379},{"date":"1403\/01\/26 14:01","price":46379},{"date":"1403\/01\/26 14:35","price":46379},{"date":"1403\/01\/26 15:15","price":46379},{"date":"1403\/01\/26 15:36","price":46379},{"date":"1403\/01\/26 16:08","price":46379},{"date":"1403\/01\/26 17:37","price":46379},{"date":"1403\/01\/27 10:03","price":46394},{"date":"1403\/01\/27 10:30","price":46394},{"date":"1403\/01\/27 11:01","price":46394},{"date":"1403\/01\/27 11:30","price":46394},{"date":"1403\/01\/27 12:30","price":46394},{"date":"1403\/01\/27 13:07","price":46394},{"date":"1403\/01\/27 14:01","price":46394},{"date":"1403\/01\/27 14:32","price":46394},{"date":"1403\/01\/27 15:03","price":46394},{"date":"1403\/01\/27 16:10","price":46394},{"date":"1403\/01\/27 17:31","price":46394},{"date":"1403\/01\/27 19:07","price":46394},{"date":"1403\/01\/28 10:00","price":46371},{"date":"1403\/01\/28 10:30","price":46371},{"date":"1403\/01\/28 11:09","price":46371},{"date":"1403\/01\/28 11:33","price":46371},{"date":"1403\/01\/28 12:30","price":46371},{"date":"1403\/01\/28 13:07","price":46371},{"date":"1403\/01\/28 13:30","price":46371},{"date":"1403\/01\/28 14:04","price":46371},{"date":"1403\/01\/28 14:33","price":46371},{"date":"1403\/01\/28 16:05","price":46371},{"date":"1403\/01\/28 17:48","price":46371},{"date":"1403\/01\/28 19:02","price":46371},{"date":"1403\/01\/29 09:57","price":46305},{"date":"1403\/01\/29 10:32","price":46305},{"date":"1403\/01\/29 10:32","price":46305},{"date":"1403\/01\/29 11:42","price":46305},{"date":"1403\/01\/29 12:31","price":46305},{"date":"1403\/01\/29 13:13","price":46305},{"date":"1403\/01\/29 13:35","price":46305},{"date":"1403\/01\/29 14:05","price":46305},{"date":"1403\/01\/29 14:36","price":46305},{"date":"1403\/01\/29 15:05","price":46305},{"date":"1403\/01\/29 16:12","price":46305},{"date":"1403\/01\/29 17:48","price":46305},{"date":"1403\/01\/29 19:09","price":46305},{"date":"1403\/01\/30 10:03","price":46369},{"date":"1403\/01\/30 10:33","price":46369},{"date":"1403\/01\/30 11:03","price":46369},{"date":"1403\/01\/30 11:32","price":46369},{"date":"1403\/01\/30 12:02","price":46369},{"date":"1403\/01\/30 13:08","price":46369},{"date":"1403\/01\/30 14:05","price":46369},{"date":"1403\/01\/30 15:04","price":46369},{"date":"1403\/01\/30 16:05","price":46369},{"date":"1403\/01\/30 17:47","price":46369},{"date":"1403\/02\/01 10:02","price":46419},{"date":"1403\/02\/01 10:30","price":46419},{"date":"1403\/02\/01 11:04","price":46419},{"date":"1403\/02\/01 11:37","price":46419},{"date":"1403\/02\/01 12:36","price":46419},{"date":"1403\/02\/01 13:33","price":46419},{"date":"1403\/02\/01 14:04","price":46419},{"date":"1403\/02\/01 15:09","price":46419},{"date":"1403\/02\/01 15:32","price":46419},{"date":"1403\/02\/01 16:02","price":46419},{"date":"1403\/02\/01 17:47","price":46419},{"date":"1403\/02\/01 18:58","price":46419},{"date":"1403\/02\/02 10:02","price":46599},{"date":"1403\/02\/02 10:33","price":46599},{"date":"1403\/02\/02 11:01","price":46599},{"date":"1403\/02\/02 11:30","price":46599},{"date":"1403\/02\/02 12:01","price":46599},{"date":"1403\/02\/02 12:31","price":46599},{"date":"1403\/02\/02 14:11","price":46599},{"date":"1403\/02\/02 14:11","price":46599},{"date":"1403\/02\/02 16:08","price":46599},{"date":"1403\/02\/02 19:00","price":46599},{"date":"1403\/02\/03 10:01","price":46536},{"date":"1403\/02\/03 11:36","price":46536},{"date":"1403\/02\/03 12:36","price":46536},{"date":"1403\/02\/03 13:05","price":46536},{"date":"1403\/02\/03 13:32","price":46536},{"date":"1403\/02\/03 14:02","price":46536},{"date":"1403\/02\/03 14:33","price":46536},{"date":"1403\/02\/03 15:08","price":46536},{"date":"1403\/02\/03 15:32","price":46536},{"date":"1403\/02\/03 16:16","price":46536},{"date":"1403\/02\/03 17:33","price":46536},{"date":"1403\/02\/03 18:53","price":46536},{"date":"1403\/02\/04 10:03","price":46736},{"date":"1403\/02\/04 10:33","price":46736},{"date":"1403\/02\/04 11:10","price":46736},{"date":"1403\/02\/04 11:34","price":46736},{"date":"1403\/02\/04 12:01","price":46736},{"date":"1403\/02\/04 13:06","price":46736},{"date":"1403\/02\/04 13:41","price":46736},{"date":"1403\/02\/04 14:04","price":46736},{"date":"1403\/02\/04 15:11","price":46736},{"date":"1403\/02\/04 15:17","price":46736},{"date":"1403\/02\/04 16:07","price":46736},{"date":"1403\/02\/04 17:35","price":46736},{"date":"1403\/02\/04 19:13","price":46736},{"date":"1403\/02\/05 10:00","price":47088},{"date":"1403\/02\/05 10:38","price":47088},{"date":"1403\/02\/05 11:04","price":47088},{"date":"1403\/02\/05 11:41","price":47088},{"date":"1403\/02\/05 14:07","price":47088},{"date":"1403\/02\/05 14:40","price":47088},{"date":"1403\/02\/05 15:13","price":47088},{"date":"1403\/02\/05 15:39","price":47088},{"date":"1403\/02\/05 16:06","price":47088},{"date":"1403\/02\/05 19:05","price":47088},{"date":"1403\/02\/06 10:08","price":47060},{"date":"1403\/02\/06 11:37","price":47060},{"date":"1403\/02\/06 13:04","price":47060},{"date":"1403\/02\/06 14:08","price":47060},{"date":"1403\/02\/06 14:42","price":47060},{"date":"1403\/02\/06 15:01","price":47060},{"date":"1403\/02\/06 16:05","price":47060},{"date":"1403\/02\/06 17:44","price":47060},{"date":"1403\/02\/06 19:14","price":47060},{"date":"1403\/02\/08 10:03","price":47232},{"date":"1403\/02\/08 10:33","price":47232},{"date":"1403\/02\/08 11:01","price":47232},{"date":"1403\/02\/08 11:34","price":47232},{"date":"1403\/02\/08 12:07","price":47232},{"date":"1403\/02\/08 12:34","price":47232},{"date":"1403\/02\/08 13:09","price":47232},{"date":"1403\/02\/08 13:31","price":47232},{"date":"1403\/02\/08 14:08","price":47232},{"date":"1403\/02\/08 15:02","price":47232},{"date":"1403\/02\/08 16:02","price":47232},{"date":"1403\/02\/08 17:37","price":47232},{"date":"1403\/02\/08 19:06","price":47232},{"date":"1403\/02\/09 10:01","price":47454},{"date":"1403\/02\/09 10:30","price":47454},{"date":"1403\/02\/09 11:04","price":47454},{"date":"1403\/02\/09 11:35","price":47454},{"date":"1403\/02\/09 12:01","price":47454},{"date":"1403\/02\/09 12:35","price":47454},{"date":"1403\/02\/09 13:08","price":47454},{"date":"1403\/02\/09 14:16","price":47454},{"date":"1403\/02\/09 14:16","price":47454},{"date":"1403\/02\/09 14:36","price":47454},{"date":"1403\/02\/09 15:40","price":47454},{"date":"1403\/02\/09 16:06","price":47454},{"date":"1403\/02\/09 18:00","price":47454},{"date":"1403\/02\/09 19:39","price":47454},{"date":"1403\/02\/10 10:00","price":47423},{"date":"1403\/02\/10 10:31","price":47423},{"date":"1403\/02\/10 11:06","price":47423},{"date":"1403\/02\/10 11:49","price":47423},{"date":"1403\/02\/10 12:05","price":47423},{"date":"1403\/02\/10 13:12","price":47423},{"date":"1403\/02\/10 13:36","price":47423},{"date":"1403\/02\/10 14:09","price":47423},{"date":"1403\/02\/10 14:42","price":47423},{"date":"1403\/02\/10 15:02","price":47423},{"date":"1403\/02\/10 16:12","price":47423},{"date":"1403\/02\/10 17:44","price":47423},{"date":"1403\/02\/10 19:09","price":47423},{"date":"1403\/02\/11 10:04","price":47491},{"date":"1403\/02\/11 10:30","price":47491},{"date":"1403\/02\/11 11:03","price":47491},{"date":"1403\/02\/11 11:41","price":47491},{"date":"1403\/02\/11 12:09","price":47491},{"date":"1403\/02\/11 12:30","price":47491},{"date":"1403\/02\/11 13:17","price":47491},{"date":"1403\/02\/11 13:33","price":47491},{"date":"1403\/02\/11 14:08","price":47491},{"date":"1403\/02\/11 15:03","price":47491},{"date":"1403\/02\/11 16:03","price":47491},{"date":"1403\/02\/11 19:17","price":47491},{"date":"1403\/02\/12 10:09","price":47346},{"date":"1403\/02\/12 11:07","price":47346},{"date":"1403\/02\/12 11:29","price":47346},{"date":"1403\/02\/12 13:03","price":47346},{"date":"1403\/02\/12 13:39","price":47346},{"date":"1403\/02\/12 13:39","price":47346},{"date":"1403\/02\/12 14:14","price":47346},{"date":"1403\/02\/12 15:08","price":47346},{"date":"1403\/02\/12 15:08","price":47346},{"date":"1403\/02\/12 15:34","price":47346},{"date":"1403\/02\/12 16:14","price":47346},{"date":"1403\/02\/12 16:37","price":47346},{"date":"1403\/02\/12 17:43","price":47346},{"date":"1403\/02\/12 19:10","price":47346},{"date":"1403\/02\/13 10:05","price":47326},{"date":"1403\/02\/13 10:29","price":47326},{"date":"1403\/02\/13 11:06","price":47326},{"date":"1403\/02\/13 11:30","price":47326},{"date":"1403\/02\/13 12:08","price":47326},{"date":"1403\/02\/13 12:40","price":47326},{"date":"1403\/02\/13 13:07","price":47326},{"date":"1403\/02\/13 13:35","price":47326},{"date":"1403\/02\/13 14:16","price":47326},{"date":"1403\/02\/13 15:04","price":47326},{"date":"1403\/02\/13 15:33","price":47326},{"date":"1403\/02\/13 16:01","price":47326},{"date":"1403\/02\/13 17:32","price":47326},{"date":"1403\/02\/13 19:00","price":47326},{"date":"1403\/02\/16 10:02","price":47844},{"date":"1403\/02\/16 11:07","price":47844},{"date":"1403\/02\/16 11:31","price":47844},{"date":"1403\/02\/16 12:03","price":47844},{"date":"1403\/02\/16 12:32","price":47844},{"date":"1403\/02\/16 12:41","price":47844},{"date":"1403\/02\/16 13:04","price":47844},{"date":"1403\/02\/16 14:03","price":47844},{"date":"1403\/02\/16 14:33","price":47844},{"date":"1403\/02\/16 15:03","price":47844},{"date":"1403\/02\/16 16:06","price":47844},{"date":"1403\/02\/16 19:16","price":47844},{"date":"1403\/02\/17 10:01","price":47982},{"date":"1403\/02\/17 11:06","price":47982},{"date":"1403\/02\/17 11:36","price":47982},{"date":"1403\/02\/17 12:06","price":47982},{"date":"1403\/02\/17 12:32","price":47982},{"date":"1403\/02\/17 13:13","price":47982},{"date":"1403\/02\/17 13:32","price":47982},{"date":"1403\/02\/17 15:17","price":47982},{"date":"1403\/02\/17 15:57","price":47982},{"date":"1403\/02\/17 19:19","price":47982},{"date":"1403\/02\/18 10:01","price":48272},{"date":"1403\/02\/18 10:36","price":48272},{"date":"1403\/02\/18 11:08","price":48272},{"date":"1403\/02\/18 11:38","price":48272},{"date":"1403\/02\/18 12:07","price":48272},{"date":"1403\/02\/18 12:39","price":48272},{"date":"1403\/02\/18 12:41","price":48272},{"date":"1403\/02\/18 13:13","price":48272},{"date":"1403\/02\/18 14:00","price":48272},{"date":"1403\/02\/18 15:06","price":48272},{"date":"1403\/02\/18 16:41","price":48272},{"date":"1403\/02\/18 17:34","price":48272},{"date":"1403\/02\/18 19:05","price":48272},{"date":"1403\/02\/19 10:10","price":48225},{"date":"1403\/02\/19 11:32","price":48225},{"date":"1403\/02\/19 12:03","price":48225},{"date":"1403\/02\/19 12:34","price":48225},{"date":"1403\/02\/19 12:34","price":48225},{"date":"1403\/02\/19 13:05","price":48225},{"date":"1403\/02\/19 13:33","price":48225},{"date":"1403\/02\/19 14:04","price":48225},{"date":"1403\/02\/19 14:31","price":48225},{"date":"1403\/02\/19 14:33","price":48225},{"date":"1403\/02\/19 15:09","price":48225},{"date":"1403\/02\/19 16:30","price":48225},{"date":"1403\/02\/19 17:35","price":48225},{"date":"1403\/02\/19 19:04","price":48225},{"date":"1403\/02\/20 10:05","price":48164},{"date":"1403\/02\/20 10:40","price":48164},{"date":"1403\/02\/20 11:01","price":48164},{"date":"1403\/02\/20 11:31","price":48164},{"date":"1403\/02\/20 12:06","price":48164},{"date":"1403\/02\/20 12:30","price":48164},{"date":"1403\/02\/20 13:13","price":48164},{"date":"1403\/02\/20 14:05","price":48164},{"date":"1403\/02\/20 14:33","price":48164},{"date":"1403\/02\/20 15:03","price":48164},{"date":"1403\/02\/20 15:35","price":48164},{"date":"1403\/02\/20 16:03","price":48164},{"date":"1403\/02\/20 17:38","price":48164},{"date":"1403\/02\/20 19:03","price":48164},{"date":"1403\/02\/22 10:01","price":48344},{"date":"1403\/02\/22 10:35","price":48344},{"date":"1403\/02\/22 11:02","price":48344},{"date":"1403\/02\/22 11:32","price":48344},{"date":"1403\/02\/22 12:03","price":48344},{"date":"1403\/02\/22 12:38","price":48344},{"date":"1403\/02\/22 13:04","price":48344},{"date":"1403\/02\/22 13:36","price":48344},{"date":"1403\/02\/22 14:02","price":48344},{"date":"1403\/02\/22 14:31","price":48344},{"date":"1403\/02\/22 15:02","price":48344},{"date":"1403\/02\/22 16:05","price":48344},{"date":"1403\/02\/22 17:34","price":48344},{"date":"1403\/02\/22 19:00","price":48344},{"date":"1403\/02\/23 10:00","price":48356},{"date":"1403\/02\/23 10:35","price":48356},{"date":"1403\/02\/23 11:03","price":48356},{"date":"1403\/02\/23 11:33","price":48356},{"date":"1403\/02\/23 12:34","price":48356},{"date":"1403\/02\/23 13:02","price":48356},{"date":"1403\/02\/23 13:32","price":48356},{"date":"1403\/02\/23 14:04","price":48356},{"date":"1403\/02\/23 15:05","price":48356},{"date":"1403\/02\/23 16:15","price":48356},{"date":"1403\/02\/23 19:02","price":48356},{"date":"1403\/02\/24 10:07","price":48334},{"date":"1403\/02\/24 10:34","price":48334},{"date":"1403\/02\/24 11:05","price":48334},{"date":"1403\/02\/24 12:32","price":48334},{"date":"1403\/02\/24 12:32","price":48334},{"date":"1403\/02\/24 12:33","price":48334},{"date":"1403\/02\/24 13:07","price":48334},{"date":"1403\/02\/24 13:36","price":48334},{"date":"1403\/02\/24 15:18","price":48334},{"date":"1403\/02\/24 16:04","price":48334},{"date":"1403\/02\/24 17:40","price":48334},{"date":"1403\/02\/24 19:07","price":48334},{"date":"1403\/02\/25 10:03","price":48435},{"date":"1403\/02\/25 11:05","price":48435},{"date":"1403\/02\/25 11:31","price":48435},{"date":"1403\/02\/25 12:08","price":48435},{"date":"1403\/02\/25 12:44","price":48435},{"date":"1403\/02\/25 13:04","price":48435},{"date":"1403\/02\/25 13:31","price":48435},{"date":"1403\/02\/25 14:05","price":48435},{"date":"1403\/02\/25 15:14","price":48435},{"date":"1403\/02\/25 15:35","price":48435},{"date":"1403\/02\/25 16:11","price":48435},{"date":"1403\/02\/25 17:42","price":48435},{"date":"1403\/02\/25 19:07","price":48435},{"date":"1403\/02\/26 10:09","price":48539},{"date":"1403\/02\/26 11:10","price":48539},{"date":"1403\/02\/26 11:42","price":48539},{"date":"1403\/02\/26 12:36","price":48539},{"date":"1403\/02\/26 13:02","price":48539},{"date":"1403\/02\/26 13:59","price":48539},{"date":"1403\/02\/26 14:38","price":48539},{"date":"1403\/02\/26 15:01","price":48539},{"date":"1403\/02\/26 15:37","price":48539},{"date":"1403\/02\/26 16:09","price":48539},{"date":"1403\/02\/26 19:01","price":48539},{"date":"1403\/02\/27 10:04","price":48720},{"date":"1403\/02\/27 10:41","price":48720},{"date":"1403\/02\/27 11:03","price":48720},{"date":"1403\/02\/27 11:38","price":48720},{"date":"1403\/02\/27 12:01","price":48720},{"date":"1403\/02\/27 12:34","price":48720},{"date":"1403\/02\/27 13:15","price":48720},{"date":"1403\/02\/27 13:32","price":48720},{"date":"1403\/02\/27 14:04","price":48720},{"date":"1403\/02\/27 14:37","price":48720},{"date":"1403\/02\/27 15:06","price":48720},{"date":"1403\/02\/27 15:36","price":48720},{"date":"1403\/02\/27 16:10","price":48720},{"date":"1403\/02\/27 17:40","price":48720},{"date":"1403\/02\/27 19:02","price":48720},{"date":"1403\/02\/29 10:09","price":48764},{"date":"1403\/02\/29 10:32","price":48764},{"date":"1403\/02\/29 11:04","price":48764},{"date":"1403\/02\/29 11:30","price":48764},{"date":"1403\/02\/29 12:02","price":48764},{"date":"1403\/02\/29 12:31","price":48764},{"date":"1403\/02\/29 13:03","price":48764},{"date":"1403\/02\/29 13:32","price":48764},{"date":"1403\/02\/29 14:02","price":48764},{"date":"1403\/02\/29 14:32","price":48764},{"date":"1403\/02\/29 15:01","price":48764},{"date":"1403\/02\/29 15:32","price":48764},{"date":"1403\/02\/29 16:04","price":48764},{"date":"1403\/02\/29 17:42","price":48764},{"date":"1403\/02\/29 19:01","price":48764},{"date":"1403\/02\/30 09:28","price":44868},{"date":"1403\/02\/30 10:04","price":48805},{"date":"1403\/02\/30 10:45","price":48805},{"date":"1403\/02\/30 11:05","price":48805},{"date":"1403\/02\/30 11:31","price":48805},{"date":"1403\/02\/30 12:32","price":48805},{"date":"1403\/02\/30 13:02","price":48805},{"date":"1403\/02\/30 13:33","price":48805},{"date":"1403\/02\/30 14:07","price":48805},{"date":"1403\/02\/30 14:34","price":48805},{"date":"1403\/02\/30 15:07","price":48805},{"date":"1403\/02\/30 16:26","price":48805},{"date":"1403\/02\/31 10:09","price":48805},{"date":"1403\/02\/31 11:01","price":48805},{"date":"1403\/02\/31 11:42","price":48805},{"date":"1403\/02\/31 12:44","price":48805},{"date":"1403\/02\/31 12:44","price":48805},{"date":"1403\/02\/31 15:12","price":48805},{"date":"1403\/02\/31 16:52","price":48805},{"date":"1403\/02\/31 17:39","price":48805},{"date":"1403\/02\/31 18:15","price":48805},{"date":"1403\/02\/31 18:36","price":48805},{"date":"1403\/02\/31 19:00","price":48805},{"date":"1403\/03\/01 10:17","price":48664},{"date":"1403\/03\/01 10:33","price":48664},{"date":"1403\/03\/01 11:03","price":48664},{"date":"1403\/03\/01 11:38","price":48664},{"date":"1403\/03\/01 12:02","price":48664},{"date":"1403\/03\/01 12:32","price":48664},{"date":"1403\/03\/01 13:07","price":48664},{"date":"1403\/03\/01 13:31","price":48664},{"date":"1403\/03\/01 14:00","price":48664},{"date":"1403\/03\/01 14:38","price":48664},{"date":"1403\/03\/01 14:38","price":48664},{"date":"1403\/03\/01 15:04","price":48664},{"date":"1403\/03\/01 15:20","price":48664},{"date":"1403\/03\/01 16:05","price":48664},{"date":"1403\/03\/01 16:39","price":48664},{"date":"1403\/03\/01 19:10","price":48664},{"date":"1403\/03\/02 11:03","price":48664},{"date":"1403\/03\/02 11:41","price":48664},{"date":"1403\/03\/02 12:07","price":48664},{"date":"1403\/03\/02 12:07","price":48664},{"date":"1403\/03\/02 12:07","price":48664},{"date":"1403\/03\/02 15:10","price":48664},{"date":"1403\/03\/02 16:33","price":48664},{"date":"1403\/03\/02 17:25","price":48664},{"date":"1403\/03\/02 18:07","price":48664},{"date":"1403\/03\/02 18:55","price":48664},{"date":"1403\/03\/03 10:04","price":48559},{"date":"1403\/03\/03 10:32","price":48559},{"date":"1403\/03\/03 11:07","price":48559},{"date":"1403\/03\/03 11:31","price":48559},{"date":"1403\/03\/03 12:32","price":48559},{"date":"1403\/03\/03 13:02","price":48559},{"date":"1403\/03\/03 13:37","price":48559},{"date":"1403\/03\/03 14:23","price":48559},{"date":"1403\/03\/03 15:07","price":48559},{"date":"1403\/03\/03 16:04","price":48559},{"date":"1403\/03\/03 19:04","price":48559},{"date":"1403\/03\/05 10:04","price":48626},{"date":"1403\/03\/05 11:02","price":48626},{"date":"1403\/03\/05 11:29","price":48626},{"date":"1403\/03\/05 12:24","price":48626},{"date":"1403\/03\/05 12:32","price":48626},{"date":"1403\/03\/05 13:06","price":48626},{"date":"1403\/03\/05 13:40","price":48626},{"date":"1403\/03\/05 14:00","price":48626},{"date":"1403\/03\/05 14:37","price":48626},{"date":"1403\/03\/05 15:04","price":48626},{"date":"1403\/03\/05 16:05","price":48626},{"date":"1403\/03\/05 17:29","price":48626},{"date":"1403\/03\/05 19:03","price":48626},{"date":"1403\/03\/06 10:08","price":48740},{"date":"1403\/03\/06 11:00","price":48740},{"date":"1403\/03\/06 11:38","price":48740},{"date":"1403\/03\/06 12:05","price":48740},{"date":"1403\/03\/06 12:05","price":48740},{"date":"1403\/03\/06 12:40","price":48740},{"date":"1403\/03\/06 13:01","price":48740},{"date":"1403\/03\/06 13:36","price":48740},{"date":"1403\/03\/06 14:00","price":48740},{"date":"1403\/03\/06 14:33","price":48740},{"date":"1403\/03\/06 15:03","price":48740},{"date":"1403\/03\/06 16:18","price":48740},{"date":"1403\/03\/06 17:33","price":48740},{"date":"1403\/03\/06 18:57","price":48740},{"date":"1403\/03\/07 10:07","price":48692},{"date":"1403\/03\/07 11:11","price":48692},{"date":"1403\/03\/07 11:39","price":48692},{"date":"1403\/03\/07 12:32","price":48692},{"date":"1403\/03\/07 13:03","price":48692},{"date":"1403\/03\/07 13:32","price":48692},{"date":"1403\/03\/07 14:13","price":48692},{"date":"1403\/03\/07 14:39","price":48692},{"date":"1403\/03\/07 15:07","price":48692},{"date":"1403\/03\/07 15:34","price":48692},{"date":"1403\/03\/07 16:08","price":48692},{"date":"1403\/03\/07 17:36","price":48692},{"date":"1403\/03\/07 19:02","price":48692},{"date":"1403\/03\/07 19:02","price":48692},{"date":"1403\/03\/08 10:15","price":48898},{"date":"1403\/03\/08 10:45","price":48898},{"date":"1403\/03\/08 10:45","price":48898},{"date":"1403\/03\/08 11:32","price":48898},{"date":"1403\/03\/08 12:02","price":48898},{"date":"1403\/03\/08 12:35","price":48898},{"date":"1403\/03\/08 12:58","price":48898},{"date":"1403\/03\/08 12:58","price":48898},{"date":"1403\/03\/08 14:10","price":48898},{"date":"1403\/03\/08 15:05","price":48898},{"date":"1403\/03\/08 16:21","price":48898},{"date":"1403\/03\/08 17:36","price":48898},{"date":"1403\/03\/08 19:02","price":48898},{"date":"1403\/03\/09 10:03","price":49046},{"date":"1403\/03\/09 11:15","price":49046},{"date":"1403\/03\/09 11:32","price":49046},{"date":"1403\/03\/09 12:03","price":49046},{"date":"1403\/03\/09 12:07","price":49046},{"date":"1403\/03\/09 12:31","price":49046},{"date":"1403\/03\/09 13:11","price":49046},{"date":"1403\/03\/09 13:34","price":49046},{"date":"1403\/03\/09 15:10","price":49046},{"date":"1403\/03\/09 16:08","price":49046},{"date":"1403\/03\/09 17:10","price":49046},{"date":"1403\/03\/09 17:40","price":49046},{"date":"1403\/03\/09 18:05","price":49046},{"date":"1403\/03\/09 19:18","price":49046},{"date":"1403\/03\/10 10:20","price":48741},{"date":"1403\/03\/10 10:38","price":48741},{"date":"1403\/03\/10 11:36","price":48741},{"date":"1403\/03\/10 13:13","price":48741},{"date":"1403\/03\/10 15:05","price":48741},{"date":"1403\/03\/10 16:03","price":48741},{"date":"1403\/03\/10 19:01","price":48741},{"date":"1403\/03\/12 10:05","price":49015},{"date":"1403\/03\/12 11:03","price":49015},{"date":"1403\/03\/12 11:27","price":49015},{"date":"1403\/03\/12 11:59","price":49015},{"date":"1403\/03\/12 12:29","price":49015},{"date":"1403\/03\/12 13:00","price":49015},{"date":"1403\/03\/12 13:32","price":49015},{"date":"1403\/03\/12 14:07","price":49015},{"date":"1403\/03\/12 15:06","price":49015},{"date":"1403\/03\/12 15:34","price":49015},{"date":"1403\/03\/12 16:18","price":49015},{"date":"1403\/03\/12 17:36","price":49015},{"date":"1403\/03\/13 10:04","price":49029},{"date":"1403\/03\/13 11:01","price":49029},{"date":"1403\/03\/13 11:42","price":49029},{"date":"1403\/03\/13 11:39","price":49029},{"date":"1403\/03\/13 12:03","price":49029},{"date":"1403\/03\/13 14:09","price":49029},{"date":"1403\/03\/13 14:36","price":49029},{"date":"1403\/03\/13 16:25","price":49029},{"date":"1403\/03\/13 19:11","price":49029},{"date":"1403\/03\/16 10:16","price":49150},{"date":"1403\/03\/16 11:10","price":49150},{"date":"1403\/03\/16 11:48","price":49150},{"date":"1403\/03\/16 12:53","price":49150},{"date":"1403\/03\/16 13:33","price":49150},{"date":"1403\/03\/16 15:35","price":49150},{"date":"1403\/03\/16 16:22","price":49150},{"date":"1403\/03\/16 19:52","price":49150},{"date":"1403\/03\/17 10:01","price":49194},{"date":"1403\/03\/17 10:34","price":49194},{"date":"1403\/03\/17 11:30","price":49194},{"date":"1403\/03\/17 12:02","price":49194},{"date":"1403\/03\/17 12:33","price":49194},{"date":"1403\/03\/17 13:10","price":49194},{"date":"1403\/03\/17 13:33","price":49194},{"date":"1403\/03\/17 14:12","price":49194},{"date":"1403\/03\/17 14:31","price":49194},{"date":"1403\/03\/17 15:09","price":49194},{"date":"1403\/03\/17 15:35","price":49194},{"date":"1403\/03\/17 17:44","price":49194},{"date":"1403\/03\/17 19:07","price":49194},{"date":"1403\/03\/19 10:01","price":48943},{"date":"1403\/03\/19 11:03","price":48943},{"date":"1403\/03\/19 11:38","price":48943},{"date":"1403\/03\/19 12:08","price":48943},{"date":"1403\/03\/19 13:11","price":48943},{"date":"1403\/03\/19 14:11","price":48943},{"date":"1403\/03\/19 15:04","price":48943},{"date":"1403\/03\/19 16:12","price":48943},{"date":"1403\/03\/19 17:30","price":48943},{"date":"1403\/03\/19 19:05","price":48943},{"date":"1403\/03\/20 10:05","price":49180},{"date":"1403\/03\/20 10:06","price":49180},{"date":"1403\/03\/20 11:03","price":49180},{"date":"1403\/03\/20 11:31","price":49180},{"date":"1403\/03\/20 12:08","price":49180},{"date":"1403\/03\/20 12:37","price":49180},{"date":"1403\/03\/20 13:04","price":49180},{"date":"1403\/03\/20 13:31","price":49180},{"date":"1403\/03\/20 14:37","price":49180},{"date":"1403\/03\/20 15:16","price":49180},{"date":"1403\/03\/20 16:05","price":49180},{"date":"1403\/03\/20 17:50","price":49180},{"date":"1403\/03\/20 18:59","price":49180},{"date":"1403\/03\/21 10:03","price":49195},{"date":"1403\/03\/21 11:36","price":49195},{"date":"1403\/03\/21 12:30","price":49195},{"date":"1403\/03\/21 13:12","price":49195},{"date":"1403\/03\/21 13:31","price":49195},{"date":"1403\/03\/21 15:04","price":49195},{"date":"1403\/03\/21 16:26","price":49195},{"date":"1403\/03\/21 16:26","price":49195},{"date":"1403\/03\/21 17:31","price":49195},{"date":"1403\/03\/21 19:05","price":49195},{"date":"1403\/03\/22 10:00","price":48949},{"date":"1403\/03\/22 11:34","price":48949},{"date":"1403\/03\/22 12:01","price":48949},{"date":"1403\/03\/22 12:41","price":48949},{"date":"1403\/03\/22 13:34","price":48949},{"date":"1403\/03\/22 14:03","price":48949},{"date":"1403\/03\/22 15:08","price":48949},{"date":"1403\/03\/22 16:02","price":48949},{"date":"1403\/03\/22 19:27","price":48949},{"date":"1403\/03\/23 10:10","price":48967},{"date":"1403\/03\/23 10:34","price":48967},{"date":"1403\/03\/23 11:46","price":48967},{"date":"1403\/03\/23 12:12","price":48967},{"date":"1403\/03\/23 13:04","price":48967},{"date":"1403\/03\/23 13:32","price":48967},{"date":"1403\/03\/23 14:13","price":48967},{"date":"1403\/03\/23 15:35","price":48967},{"date":"1403\/03\/23 19:10","price":48967},{"date":"1403\/03\/24 10:07","price":49470},{"date":"1403\/03\/24 10:31","price":49470},{"date":"1403\/03\/24 11:05","price":49470},{"date":"1403\/03\/24 11:31","price":49470},{"date":"1403\/03\/24 12:05","price":49470},{"date":"1403\/03\/24 12:33","price":49470},{"date":"1403\/03\/24 13:09","price":49470},{"date":"1403\/03\/24 13:37","price":49470},{"date":"1403\/03\/24 14:07","price":49470},{"date":"1403\/03\/24 14:35","price":49470},{"date":"1403\/03\/24 15:03","price":49470},{"date":"1403\/03\/24 16:05","price":49470},{"date":"1403\/03\/26 10:07","price":48870},{"date":"1403\/03\/26 11:54","price":48870},{"date":"1403\/03\/26 13:10","price":48870},{"date":"1403\/03\/26 13:42","price":48870},{"date":"1403\/03\/26 14:11","price":48870},{"date":"1403\/03\/26 14:37","price":48870},{"date":"1403\/03\/26 16:26","price":48870},{"date":"1403\/03\/26 17:33","price":48870},{"date":"1403\/03\/26 19:08","price":48870},{"date":"1403\/03\/27 10:11","price":48996},{"date":"1403\/03\/27 10:43","price":48996},{"date":"1403\/03\/27 11:00","price":48996},{"date":"1403\/03\/27 11:36","price":48996},{"date":"1403\/03\/27 12:38","price":48996},{"date":"1403\/03\/27 13:11","price":48996},{"date":"1403\/03\/27 14:13","price":48996},{"date":"1403\/03\/27 14:33","price":48996},{"date":"1403\/03\/27 15:05","price":48996},{"date":"1403\/03\/27 17:45","price":48996},{"date":"1403\/03\/27 19:11","price":48996},{"date":"1403\/03\/29 10:29","price":49160},{"date":"1403\/03\/29 11:36","price":49160},{"date":"1403\/03\/29 12:31","price":49160},{"date":"1403\/03\/29 13:37","price":49160},{"date":"1403\/03\/29 14:04","price":49160},{"date":"1403\/03\/29 16:24","price":49160},{"date":"1403\/03\/29 17:30","price":49160},{"date":"1403\/03\/29 19:06","price":49160},{"date":"1403\/03\/30 10:11","price":49239},{"date":"1403\/03\/30 10:36","price":49239},{"date":"1403\/03\/30 11:04","price":49239},{"date":"1403\/03\/30 11:41","price":49239},{"date":"1403\/03\/30 12:17","price":49239},{"date":"1403\/03\/30 12:32","price":49239},{"date":"1403\/03\/30 14:12","price":49239},{"date":"1403\/03\/30 14:39","price":49239},{"date":"1403\/03\/30 15:08","price":49239},{"date":"1403\/03\/30 17:39","price":49239},{"date":"1403\/03\/30 19:05","price":49239},{"date":"1403\/03\/31 10:13","price":49387},{"date":"1403\/03\/31 11:08","price":49387},{"date":"1403\/03\/31 11:47","price":49387},{"date":"1403\/03\/31 13:09","price":49387},{"date":"1403\/03\/31 13:36","price":49387},{"date":"1403\/03\/31 14:07","price":49387},{"date":"1403\/03\/31 14:35","price":49387},{"date":"1403\/03\/31 16:08","price":49387},{"date":"1403\/03\/31 17:33","price":49387},{"date":"1403\/03\/31 19:03","price":49387},{"date":"1403\/04\/02 10:06","price":49193},{"date":"1403\/04\/02 11:12","price":49193},{"date":"1403\/04\/02 11:35","price":49193},{"date":"1403\/04\/02 12:31","price":49193},{"date":"1403\/04\/02 13:13","price":49193},{"date":"1403\/04\/02 13:35","price":49193},{"date":"1403\/04\/02 14:13","price":49193},{"date":"1403\/04\/02 14:13","price":49193},{"date":"1403\/04\/02 15:17","price":49193},{"date":"1403\/04\/02 17:43","price":49193},{"date":"1403\/04\/03 10:12","price":49206},{"date":"1403\/04\/03 11:35","price":49206},{"date":"1403\/04\/03 12:36","price":49206},{"date":"1403\/04\/03 13:03","price":49206},{"date":"1403\/04\/03 14:01","price":49206},{"date":"1403\/04\/03 14:32","price":49206},{"date":"1403\/04\/03 15:00","price":49206},{"date":"1403\/04\/03 16:43","price":49206},{"date":"1403\/04\/03 18:56","price":49206},{"date":"1403\/04\/04 09:58","price":49185},{"date":"1403\/04\/04 11:07","price":49185},{"date":"1403\/04\/04 11:39","price":49185},{"date":"1403\/04\/04 12:04","price":49185},{"date":"1403\/04\/04 13:09","price":49185},{"date":"1403\/04\/04 14:13","price":49185},{"date":"1403\/04\/04 15:05","price":49185},{"date":"1403\/04\/04 16:07","price":49185},{"date":"1403\/04\/04 19:13","price":49185},{"date":"1403\/04\/06 10:12","price":49240},{"date":"1403\/04\/06 11:53","price":49240},{"date":"1403\/04\/06 14:11","price":49240},{"date":"1403\/04\/06 19:29","price":49240},{"date":"1403\/04\/07 10:06","price":49137},{"date":"1403\/04\/07 12:13","price":49137},{"date":"1403\/04\/07 13:04","price":49137},{"date":"1403\/04\/07 13:37","price":49137},{"date":"1403\/04\/07 14:04","price":49137},{"date":"1403\/04\/07 17:35","price":49137},{"date":"1403\/04\/09 10:15","price":49346},{"date":"1403\/04\/09 11:49","price":49346},{"date":"1403\/04\/09 13:37","price":49346},{"date":"1403\/04\/09 17:42","price":49346},{"date":"1403\/04\/09 19:03","price":49346},{"date":"1403\/04\/10 10:09","price":49468},{"date":"1403\/04\/10 11:06","price":49468},{"date":"1403\/04\/10 11:39","price":49468},{"date":"1403\/04\/10 12:06","price":49468},{"date":"1403\/04\/10 12:30","price":49468},{"date":"1403\/04\/10 13:09","price":49468},{"date":"1403\/04\/10 14:04","price":49468},{"date":"1403\/04\/10 14:30","price":49468},{"date":"1403\/04\/10 15:04","price":49468},{"date":"1403\/04\/10 16:27","price":49468},{"date":"1403\/04\/10 17:37","price":49468},{"date":"1403\/04\/10 19:03","price":49468},{"date":"1403\/04\/11 10:16","price":49424},{"date":"1403\/04\/11 11:46","price":49424},{"date":"1403\/04\/11 19:19","price":49424},{"date":"1403\/04\/12 10:41","price":49523},{"date":"1403\/04\/12 11:33","price":49523},{"date":"1403\/04\/12 12:02","price":49523},{"date":"1403\/04\/12 12:02","price":49523},{"date":"1403\/04\/12 13:38","price":49523},{"date":"1403\/04\/12 14:09","price":49523},{"date":"1403\/04\/12 16:06","price":49523},{"date":"1403\/04\/12 19:08","price":49523},{"date":"1403\/04\/13 10:07","price":49568},{"date":"1403\/04\/13 10:30","price":49568},{"date":"1403\/04\/13 11:06","price":49568},{"date":"1403\/04\/13 11:35","price":49568},{"date":"1403\/04\/13 12:05","price":49568},{"date":"1403\/04\/13 13:04","price":49568},{"date":"1403\/04\/13 13:36","price":49568},{"date":"1403\/04\/13 14:10","price":49568},{"date":"1403\/04\/13 15:19","price":49568},{"date":"1403\/04\/13 19:26","price":49568},{"date":"1403\/04\/14 10:15","price":49855},{"date":"1403\/04\/14 11:44","price":49855},{"date":"1403\/04\/14 11:44","price":49855},{"date":"1403\/04\/14 14:10","price":49855},{"date":"1403\/04\/16 09:56","price":50104},{"date":"1403\/04\/16 11:35","price":50104},{"date":"1403\/04\/16 12:43","price":50104},{"date":"1403\/04\/16 13:06","price":50104},{"date":"1403\/04\/16 13:35","price":50104},{"date":"1403\/04\/16 14:09","price":50104},{"date":"1403\/04\/16 14:37","price":50104},{"date":"1403\/04\/17 10:04","price":50315},{"date":"1403\/04\/17 11:04","price":50315},{"date":"1403\/04\/17 11:33","price":50315},{"date":"1403\/04\/17 12:31","price":50315},{"date":"1403\/04\/17 13:34","price":50315},{"date":"1403\/04\/17 15:09","price":50315},{"date":"1403\/04\/17 19:01","price":50315},{"date":"1403\/04\/18 10:01","price":50198},{"date":"1403\/04\/18 11:06","price":50198},{"date":"1403\/04\/18 11:31","price":50198},{"date":"1403\/04\/18 12:09","price":50198},{"date":"1403\/04\/18 13:06","price":50198},{"date":"1403\/04\/18 14:07","price":50198},{"date":"1403\/04\/18 18:57","price":50198},{"date":"1403\/04\/19 10:02","price":50332},{"date":"1403\/04\/19 10:35","price":50332},{"date":"1403\/04\/19 11:32","price":50332},{"date":"1403\/04\/19 12:02","price":50332},{"date":"1403\/04\/19 13:16","price":50332},{"date":"1403\/04\/19 14:12","price":50332},{"date":"1403\/04\/19 15:05","price":50332},{"date":"1403\/04\/19 19:07","price":50332},{"date":"1403\/04\/20 10:02","price":50234},{"date":"1403\/04\/20 11:49","price":50234},{"date":"1403\/04\/20 13:04","price":50234},{"date":"1403\/04\/20 14:00","price":50234},{"date":"1403\/04\/20 19:04","price":50234},{"date":"1403\/04\/21 11:31","price":50315},{"date":"1403\/04\/21 12:05","price":50315},{"date":"1403\/04\/21 19:01","price":50315},{"date":"1403\/04\/23 10:00","price":50797},{"date":"1403\/04\/23 11:09","price":50797},{"date":"1403\/04\/23 12:06","price":50797},{"date":"1403\/04\/23 13:12","price":50797},{"date":"1403\/04\/23 13:31","price":50797},{"date":"1403\/04\/23 14:04","price":50797},{"date":"1403\/04\/23 15:00","price":50797},{"date":"1403\/04\/24 10:06","price":50953},{"date":"1403\/04\/24 11:08","price":50953},{"date":"1403\/04\/24 11:35","price":50953},{"date":"1403\/04\/24 13:14","price":50953},{"date":"1403\/04\/24 14:13","price":50953},{"date":"1403\/04\/24 15:03","price":50953},{"date":"1403\/04\/24 16:03","price":50953},{"date":"1403\/04\/24 17:31","price":50953},{"date":"1403\/04\/24 19:00","price":50953},{"date":"1403\/04\/27 10:01","price":50828},{"date":"1403\/04\/27 11:30","price":50828},{"date":"1403\/04\/27 13:07","price":50828},{"date":"1403\/04\/27 14:05","price":50828},{"date":"1403\/04\/27 15:17","price":50828},{"date":"1403\/04\/27 16:04","price":50828},{"date":"1403\/04\/28 10:04","price":51170},{"date":"1403\/04\/28 11:05","price":51170},{"date":"1403\/04\/28 11:35","price":51170},{"date":"1403\/04\/28 12:04","price":51170},{"date":"1403\/04\/28 15:31","price":51170},{"date":"1403\/04\/30 09:59","price":51076},{"date":"1403\/04\/30 11:03","price":51076},{"date":"1403\/04\/30 11:33","price":51076},{"date":"1403\/04\/30 13:10","price":51076},{"date":"1403\/04\/30 15:58","price":51076},{"date":"1403\/04\/30 19:13","price":51076},{"date":"1403\/04\/31 10:02","price":51065},{"date":"1403\/04\/31 11:04","price":51065},{"date":"1403\/04\/31 11:30","price":51065},{"date":"1403\/04\/31 13:03","price":51065},{"date":"1403\/04\/31 15:07","price":51065},{"date":"1403\/04\/31 19:02","price":51065},{"date":"1403\/05\/01 10:01","price":51099},{"date":"1403\/05\/01 11:03","price":51099},{"date":"1403\/05\/01 11:31","price":51099},{"date":"1403\/05\/01 13:02","price":51099},{"date":"1403\/05\/01 13:39","price":51099},{"date":"1403\/05\/01 14:00","price":51099},{"date":"1403\/05\/01 17:49","price":51099},{"date":"1403\/05\/01 19:01","price":51099},{"date":"1403\/05\/02 09:58","price":51685},{"date":"1403\/05\/02 11:03","price":51685},{"date":"1403\/05\/02 11:35","price":51685},{"date":"1403\/05\/02 12:04","price":51685},{"date":"1403\/05\/02 13:04","price":51685},{"date":"1403\/05\/02 13:53","price":51685},{"date":"1403\/05\/02 19:12","price":51685},{"date":"1403\/05\/03 10:03","price":51563},{"date":"1403\/05\/03 11:05","price":51563},{"date":"1403\/05\/03 11:32","price":51685},{"date":"1403\/05\/03 13:04","price":51685},{"date":"1403\/05\/03 15:03","price":51685},{"date":"1403\/05\/03 19:26","price":51685},{"date":"1403\/05\/03 19:30","price":51685},{"date":"1403\/05\/04 10:07","price":51589},{"date":"1403\/05\/04 11:03","price":51589},{"date":"1403\/05\/04 11:37","price":51589},{"date":"1403\/05\/04 12:35","price":51589},{"date":"1403\/05\/04 14:08","price":51589},{"date":"1403\/05\/04 17:33","price":51589},{"date":"1403\/05\/06 10:02","price":52192},{"date":"1403\/05\/06 11:09","price":52192},{"date":"1403\/05\/06 11:30","price":52192},{"date":"1403\/05\/06 12:11","price":52192},{"date":"1403\/05\/06 14:01","price":52192},{"date":"1403\/05\/06 15:05","price":52192},{"date":"1403\/05\/06 15:59","price":52192},{"date":"1403\/05\/06 17:34","price":52192},{"date":"1403\/05\/06 19:00","price":52192},{"date":"1403\/05\/08 10:04","price":52305},{"date":"1403\/05\/08 11:34","price":52305},{"date":"1403\/05\/08 13:09","price":52305},{"date":"1403\/05\/08 14:10","price":52305},{"date":"1403\/05\/08 15:06","price":52305},{"date":"1403\/05\/08 19:06","price":52305},{"date":"1403\/05\/09 09:59","price":52191},{"date":"1403\/05\/09 11:29","price":52191},{"date":"1403\/05\/09 12:03","price":52191},{"date":"1403\/05\/09 13:00","price":52191},{"date":"1403\/05\/09 14:03","price":52191},{"date":"1403\/05\/09 15:06","price":52191},{"date":"1403\/05\/09 17:46","price":52191},{"date":"1403\/05\/09 19:01","price":52191},{"date":"1403\/05\/10 10:03","price":52137},{"date":"1403\/05\/10 11:35","price":52137},{"date":"1403\/05\/10 13:02","price":52137},{"date":"1403\/05\/10 14:01","price":52137},{"date":"1403\/05\/10 15:08","price":52137},{"date":"1403\/05\/10 18:59","price":52137},{"date":"1403\/05\/11 09:58","price":52208},{"date":"1403\/05\/11 11:02","price":52208},{"date":"1403\/05\/11 11:29","price":52208},{"date":"1403\/05\/11 13:02","price":52208},{"date":"1403\/05\/11 13:58","price":52208},{"date":"1403\/05\/11 18:59","price":52208},{"date":"1403\/05\/13 09:58","price":52764},{"date":"1403\/05\/13 11:28","price":52764},{"date":"1403\/05\/13 14:11","price":52764},{"date":"1403\/05\/13 16:07","price":52764},{"date":"1403\/05\/13 18:58","price":52764},{"date":"1403\/05\/14 10:01","price":52764},{"date":"1403\/05\/14 10:01","price":52764},{"date":"1403\/05\/14 11:30","price":52856},{"date":"1403\/05\/14 13:02","price":52856},{"date":"1403\/05\/14 15:04","price":52856},{"date":"1403\/05\/14 17:40","price":52856},{"date":"1403\/05\/14 19:02","price":52856},{"date":"1403\/05\/15 09:59","price":52653},{"date":"1403\/05\/15 11:29","price":52653},{"date":"1403\/05\/15 14:01","price":52653},{"date":"1403\/05\/15 15:13","price":52653},{"date":"1403\/05\/15 16:40","price":52653},{"date":"1403\/05\/15 18:55","price":52653},{"date":"1403\/05\/16 09:57","price":53143},{"date":"1403\/05\/16 11:06","price":53143},{"date":"1403\/05\/16 11:26","price":53143},{"date":"1403\/05\/16 12:55","price":53143},{"date":"1403\/05\/16 14:01","price":53143},{"date":"1403\/05\/16 14:01","price":53143},{"date":"1403\/05\/16 16:01","price":53143},{"date":"1403\/05\/16 18:55","price":53143},{"date":"1403\/05\/17 09:58","price":53143},{"date":"1403\/05\/20 10:00","price":53100},{"date":"1403\/05\/20 11:09","price":53100},{"date":"1403\/05\/20 11:26","price":53100},{"date":"1403\/05\/20 12:55","price":53100},{"date":"1403\/05\/20 14:08","price":53100},{"date":"1403\/05\/20 14:57","price":53100},{"date":"1403\/05\/20 15:58","price":53100},{"date":"1403\/05\/20 17:36","price":53100},{"date":"1403\/05\/20 19:15","price":53100},{"date":"1403\/05\/21 09:54","price":53203},{"date":"1403\/05\/21 11:26","price":53203},{"date":"1403\/05\/21 12:58","price":53203},{"date":"1403\/05\/21 12:58","price":53203},{"date":"1403\/05\/21 13:55","price":53203},{"date":"1403\/05\/21 15:05","price":53203},{"date":"1403\/05\/21 16:04","price":53203},{"date":"1403\/05\/21 17:37","price":53203},{"date":"1403\/05\/21 18:57","price":53203},{"date":"1403\/05\/22 09:57","price":53203},{"date":"1403\/05\/22 09:57","price":53164},{"date":"1403\/05\/22 11:28","price":53164},{"date":"1403\/05\/22 12:58","price":53164},{"date":"1403\/05\/22 14:00","price":53164},{"date":"1403\/05\/22 14:00","price":53164},{"date":"1403\/05\/22 16:11","price":53164},{"date":"1403\/05\/22 18:53","price":53164},{"date":"1403\/05\/23 09:58","price":53394},{"date":"1403\/05\/23 11:29","price":53394},{"date":"1403\/05\/23 12:57","price":53394},{"date":"1403\/05\/23 14:01","price":53394},{"date":"1403\/05\/23 14:01","price":53394},{"date":"1403\/05\/23 16:37","price":53394},{"date":"1403\/05\/23 18:58","price":53394},{"date":"1403\/05\/24 10:07","price":53728},{"date":"1403\/05\/24 11:05","price":53728},{"date":"1403\/05\/24 11:39","price":53728},{"date":"1403\/05\/24 12:59","price":53728},{"date":"1403\/05\/24 12:59","price":53728},{"date":"1403\/05\/24 15:59","price":53728},{"date":"1403\/05\/24 17:30","price":53728},{"date":"1403\/05\/24 18:58","price":53728},{"date":"1403\/05\/25 09:59","price":54742},{"date":"1403\/05\/25 11:27","price":54742},{"date":"1403\/05\/25 12:57","price":54742},{"date":"1403\/05\/25 13:58","price":54742},{"date":"1403\/05\/25 17:27","price":54742},{"date":"1403\/05\/25 19:00","price":54742},{"date":"1403\/05\/25 19:07","price":54742},{"date":"1403\/05\/27 09:59","price":53948},{"date":"1403\/05\/27 11:27","price":53948},{"date":"1403\/05\/27 13:00","price":53948},{"date":"1403\/05\/27 14:04","price":53948},{"date":"1403\/05\/27 16:36","price":53948},{"date":"1403\/05\/27 18:55","price":53948},{"date":"1403\/05\/28 09:58","price":54148},{"date":"1403\/05\/28 11:29","price":54148},{"date":"1403\/05\/28 14:01","price":54148},{"date":"1403\/05\/28 18:56","price":54148},{"date":"1403\/05\/29 10:00","price":54040},{"date":"1403\/05\/29 11:05","price":54040},{"date":"1403\/05\/29 11:27","price":54040},{"date":"1403\/05\/29 12:56","price":54040},{"date":"1403\/05\/29 13:58","price":54040},{"date":"1403\/05\/29 15:03","price":54040},{"date":"1403\/05\/29 19:21","price":54040},{"date":"1403\/05\/30 10:00","price":54355},{"date":"1403\/05\/30 11:24","price":54355},{"date":"1403\/05\/30 11:24","price":54355},{"date":"1403\/05\/30 13:55","price":54355},{"date":"1403\/05\/30 15:01","price":54355},{"date":"1403\/05\/30 18:55","price":54355},{"date":"1403\/05\/31 07:54","price":54481},{"date":"1403\/05\/31 11:52","price":54481},{"date":"1403\/05\/31 12:59","price":54481},{"date":"1403\/05\/31 13:51","price":54481},{"date":"1403\/05\/31 17:23","price":54481},{"date":"1403\/05\/31 18:47","price":54481},{"date":"1403\/05\/31 19:02","price":54481},{"date":"1403\/06\/01 10:08","price":54481},{"date":"1403\/06\/01 11:43","price":54481},{"date":"1403\/06\/01 11:56","price":54668},{"date":"1403\/06\/01 19:07","price":54668},{"date":"1403\/06\/03 10:01","price":54874},{"date":"1403\/06\/03 11:23","price":54874},{"date":"1403\/06\/03 12:54","price":54874},{"date":"1403\/06\/03 13:54","price":54874},{"date":"1403\/06\/03 14:59","price":54874},{"date":"1403\/06\/03 16:05","price":54874},{"date":"1403\/06\/03 17:32","price":54874},{"date":"1403\/06\/03 18:52","price":54874},{"date":"1403\/06\/05 09:59","price":54798},{"date":"1403\/06\/05 11:26","price":54798},{"date":"1403\/06\/05 11:26","price":54798},{"date":"1403\/06\/05 13:01","price":54798},{"date":"1403\/06\/05 14:01","price":54798},{"date":"1403\/06\/05 18:51","price":54798},{"date":"1403\/06\/06 10:01","price":54865},{"date":"1403\/06\/06 11:29","price":54865},{"date":"1403\/06\/06 13:00","price":54865},{"date":"1403\/06\/06 15:56","price":54865},{"date":"1403\/06\/06 18:46","price":54865},{"date":"1403\/06\/07 10:03","price":54905},{"date":"1403\/06\/07 11:31","price":54905},{"date":"1403\/06\/07 12:54","price":54905},{"date":"1403\/06\/07 13:59","price":54905},{"date":"1403\/06\/07 16:04","price":54905},{"date":"1403\/06\/07 18:51","price":54905},{"date":"1403\/06\/08 10:01","price":54754},{"date":"1403\/06\/08 11:27","price":54754},{"date":"1403\/06\/08 12:50","price":54754},{"date":"1403\/06\/08 13:57","price":54754},{"date":"1403\/06\/08 13:57","price":54754},{"date":"1403\/06\/08 17:24","price":54754},{"date":"1403\/06\/08 18:56","price":54754},{"date":"1403\/06\/10 09:58","price":54457},{"date":"1403\/06\/10 11:26","price":54457},{"date":"1403\/06\/10 11:26","price":54457},{"date":"1403\/06\/10 12:55","price":54457},{"date":"1403\/06\/10 13:56","price":54457},{"date":"1403\/06\/10 14:59","price":54457},{"date":"1403\/06\/10 17:26","price":54457},{"date":"1403\/06\/10 19:02","price":54457},{"date":"1403\/06\/10 19:02","price":54457},{"date":"1403\/06\/11 09:56","price":54479},{"date":"1403\/06\/11 11:01","price":54479},{"date":"1403\/06\/11 11:24","price":54479},{"date":"1403\/06\/11 12:57","price":54479},{"date":"1403\/06\/11 15:01","price":54479},{"date":"1403\/06\/11 15:57","price":54479},{"date":"1403\/06\/11 19:10","price":54479},{"date":"1403\/06\/13 09:48","price":54603},{"date":"1403\/06\/13 11:22","price":54603},{"date":"1403\/06\/13 13:57","price":54603},{"date":"1403\/06\/13 16:06","price":54603},{"date":"1403\/06\/13 16:06","price":54603},{"date":"1403\/06\/13 17:22","price":54603},{"date":"1403\/06\/13 19:02","price":54603},{"date":"1403\/06\/15 09:57","price":54670},{"date":"1403\/06\/15 11:29","price":54670},{"date":"1403\/06\/15 14:01","price":54670},{"date":"1403\/06\/15 19:00","price":54670},{"date":"1403\/06\/17 09:58","price":54712},{"date":"1403\/06\/17 11:23","price":54712},{"date":"1403\/06\/17 11:23","price":54712},{"date":"1403\/06\/17 12:58","price":54712},{"date":"1403\/06\/17 14:56","price":54712},{"date":"1403\/06\/17 18:51","price":54712},{"date":"1403\/06\/18 09:58","price":54727},{"date":"1403\/06\/18 11:22","price":54727},{"date":"1403\/06\/18 13:11","price":54727},{"date":"1403\/06\/18 18:49","price":54727},{"date":"1403\/06\/19 10:05","price":54678},{"date":"1403\/06\/19 11:23","price":54678},{"date":"1403\/06\/19 13:54","price":54678},{"date":"1403\/06\/19 18:48","price":54678},{"date":"1403\/06\/20 11:30","price":54678},{"date":"1403\/06\/20 11:47","price":54498},{"date":"1403\/06\/20 13:00","price":54498},{"date":"1403\/06\/20 14:59","price":54498},{"date":"1403\/06\/20 18:49","price":54498},{"date":"1403\/06\/21 10:00","price":54452},{"date":"1403\/06\/21 11:32","price":54452},{"date":"1403\/06\/21 12:58","price":54452},{"date":"1403\/06\/21 14:08","price":54452},{"date":"1403\/06\/21 15:00","price":54452},{"date":"1403\/06\/21 18:54","price":54452},{"date":"1403\/06\/24 09:56","price":54734},{"date":"1403\/06\/24 09:56","price":54734},{"date":"1403\/06\/24 10:55","price":54734},{"date":"1403\/06\/24 11:22","price":54734},{"date":"1403\/06\/24 11:53","price":54734},{"date":"1403\/06\/24 13:54","price":54734},{"date":"1403\/06\/24 15:01","price":54734},{"date":"1403\/06\/24 18:54","price":54734},{"date":"1403\/06\/25 09:55","price":54737},{"date":"1403\/06\/25 11:23","price":54737},{"date":"1403\/06\/25 12:54","price":54737},{"date":"1403\/06\/25 12:54","price":54737},{"date":"1403\/06\/25 13:57","price":54737},{"date":"1403\/06\/25 15:58","price":54737},{"date":"1403\/06\/25 18:51","price":54737},{"date":"1403\/06\/26 10:02","price":54748},{"date":"1403\/06\/26 11:39","price":54748},{"date":"1403\/06\/26 19:55","price":54748},{"date":"1403\/06\/27 09:57","price":55025},{"date":"1403\/06\/27 11:22","price":55025},{"date":"1403\/06\/27 13:52","price":55025},{"date":"1403\/06\/27 15:05","price":55025},{"date":"1403\/06\/27 18:47","price":55025},{"date":"1403\/06\/28 09:56","price":55003},{"date":"1403\/06\/28 11:23","price":55003},{"date":"1403\/06\/28 12:00","price":55003},{"date":"1403\/06\/28 13:51","price":55003},{"date":"1403\/06\/28 18:52","price":55003},{"date":"1403\/06\/29 10:03","price":54998},{"date":"1403\/06\/29 11:38","price":54998},{"date":"1403\/07\/01 09:58","price":55325},{"date":"1403\/07\/01 11:24","price":55325},{"date":"1403\/07\/01 12:59","price":55325},{"date":"1403\/07\/01 15:59","price":55325},{"date":"1403\/07\/01 18:51","price":55325},{"date":"1403\/07\/02 10:01","price":5533},{"date":"1403\/07\/02 10:01","price":55330},{"date":"1403\/07\/02 11:27","price":55330},{"date":"1403\/07\/02 12:48","price":55330},{"date":"1403\/07\/02 12:48","price":55330},{"date":"1403\/07\/02 14:00","price":55330},{"date":"1403\/07\/02 15:02","price":55330},{"date":"1403\/07\/02 18:46","price":55330},{"date":"1403\/07\/02 18:54","price":55330},{"date":"1403\/07\/03 09:58","price":55125},{"date":"1403\/07\/03 11:24","price":55125},{"date":"1403\/07\/03 11:58","price":55125},{"date":"1403\/07\/03 13:52","price":55125},{"date":"1403\/07\/03 14:55","price":55125},{"date":"1403\/07\/03 14:55","price":55125},{"date":"1403\/07\/03 18:48","price":55125},{"date":"1403\/07\/04 10:01","price":55233},{"date":"1403\/07\/04 11:22","price":55233},{"date":"1403\/07\/04 12:58","price":55233},{"date":"1403\/07\/04 13:55","price":55233},{"date":"1403\/07\/04 13:55","price":55233},{"date":"1403\/07\/04 18:50","price":55233},{"date":"1403\/07\/05 10:03","price":55248},{"date":"1403\/07\/05 10:58","price":55248},{"date":"1403\/07\/05 11:37","price":55248},{"date":"1403\/07\/05 12:53","price":55248},{"date":"1403\/07\/05 14:01","price":55248},{"date":"1403\/07\/05 14:01","price":55248},{"date":"1403\/07\/05 15:00","price":55248},{"date":"1403\/07\/05 15:56","price":55248},{"date":"1403\/07\/05 18:46","price":55248},{"date":"1403\/07\/07 09:59","price":55344},{"date":"1403\/07\/07 11:23","price":55344},{"date":"1403\/07\/07 11:23","price":55344},{"date":"1403\/07\/07 13:55","price":55344},{"date":"1403\/07\/07 19:04","price":55344},{"date":"1403\/07\/08 09:58","price":55409},{"date":"1403\/07\/08 11:25","price":55409},{"date":"1403\/07\/08 12:56","price":55409},{"date":"1403\/07\/08 13:50","price":55409},{"date":"1403\/07\/08 18:44","price":55409},{"date":"1403\/07\/09 09:58","price":55524},{"date":"1403\/07\/09 11:25","price":55524},{"date":"1403\/07\/09 13:01","price":55524},{"date":"1403\/07\/09 13:44","price":55524},{"date":"1403\/07\/09 18:48","price":55524},{"date":"1403\/07\/10 09:52","price":55473},{"date":"1403\/07\/10 11:24","price":55473},{"date":"1403\/07\/10 19:01","price":55473},{"date":"1403\/07\/11 09:49","price":55137},{"date":"1403\/07\/11 10:50","price":55137},{"date":"1403\/07\/11 11:19","price":55137},{"date":"1403\/07\/11 11:58","price":55137},{"date":"1403\/07\/11 12:54","price":55137},{"date":"1403\/07\/11 12:54","price":55137},{"date":"1403\/07\/11 13:54","price":55137},{"date":"1403\/07\/11 13:54","price":55137},{"date":"1403\/07\/11 17:10","price":55137},{"date":"1403\/07\/11 18:40","price":55137},{"date":"1403\/07\/12 10:07","price":55050},{"date":"1403\/07\/12 11:35","price":55050},{"date":"1403\/07\/12 19:09","price":55050},{"date":"1403\/07\/14 09:50","price":54617},{"date":"1403\/07\/14 11:22","price":54617},{"date":"1403\/07\/14 12:49","price":54617},{"date":"1403\/07\/14 13:54","price":54617},{"date":"1403\/07\/14 15:00","price":54617},{"date":"1403\/07\/14 18:45","price":54617},{"date":"1403\/07\/15 09:56","price":54754},{"date":"1403\/07\/15 10:58","price":54754},{"date":"1403\/07\/15 12:54","price":54754},{"date":"1403\/07\/15 13:54","price":54754},{"date":"1403\/07\/15 13:54","price":54754},{"date":"1403\/07\/15 14:51","price":54754},{"date":"1403\/07\/15 18:43","price":54754},{"date":"1403\/07\/16 09:57","price":54765},{"date":"1403\/07\/16 11:23","price":54765},{"date":"1403\/07\/16 13:54","price":54765},{"date":"1403\/07\/16 18:48","price":54765},{"date":"1403\/07\/17 10:03","price":54798},{"date":"1403\/07\/17 11:20","price":54798},{"date":"1403\/07\/17 18:45","price":54798},{"date":"1403\/07\/18 09:56","price":54791},{"date":"1403\/07\/18 11:32","price":54791},{"date":"1403\/07\/18 13:57","price":54791},{"date":"1403\/07\/19 09:56","price":54734},{"date":"1403\/07\/19 09:56","price":54734},{"date":"1403\/07\/19 09:56","price":54734},{"date":"1403\/07\/19 11:22","price":54734},{"date":"1403\/07\/19 12:01","price":54734},{"date":"1403\/07\/19 17:24","price":54734},{"date":"1403\/07\/19 19:01","price":54734},{"date":"1403\/07\/21 09:59","price":54755},{"date":"1403\/07\/21 11:29","price":54755},{"date":"1403\/07\/21 11:29","price":54755},{"date":"1403\/07\/21 12:53","price":54755},{"date":"1403\/07\/21 18:50","price":54755},{"date":"1403\/07\/22 09:53","price":54765},{"date":"1403\/07\/22 11:27","price":54765},{"date":"1403\/07\/22 12:54","price":54765},{"date":"1403\/07\/22 12:54","price":54765},{"date":"1403\/07\/22 14:52","price":54765},{"date":"1403\/07\/22 19:00","price":54765},{"date":"1403\/07\/23 09:46","price":54743},{"date":"1403\/07\/23 11:22","price":54743},{"date":"1403\/07\/23 11:56","price":54743},{"date":"1403\/07\/23 12:55","price":54743},{"date":"1403\/07\/23 18:45","price":54743},{"date":"1403\/07\/24 10:01","price":54658},{"date":"1403\/07\/24 11:23","price":54658},{"date":"1403\/07\/24 12:57","price":54658},{"date":"1403\/07\/24 18:43","price":54658},{"date":"1403\/07\/25 09:58","price":54702},{"date":"1403\/07\/25 11:18","price":54702},{"date":"1403\/07\/25 12:51","price":54702},{"date":"1403\/07\/25 12:51","price":54702},{"date":"1403\/07\/25 16:08","price":54702},{"date":"1403\/07\/25 16:08","price":54702},{"date":"1403\/07\/25 18:43","price":54702},{"date":"1403\/07\/26 10:06","price":54574},{"date":"1403\/07\/26 11:41","price":54574},{"date":"1403\/07\/26 19:03","price":54574},{"date":"1403\/07\/28 09:56","price":54531},{"date":"1403\/07\/28 11:22","price":54531},{"date":"1403\/07\/28 12:50","price":54531},{"date":"1403\/07\/28 13:57","price":54531},{"date":"1403\/07\/28 16:00","price":54531},{"date":"1403\/07\/28 16:00","price":54531},{"date":"1403\/07\/28 16:00","price":54531},{"date":"1403\/07\/28 18:50","price":54531},{"date":"1403\/07\/29 09:57","price":54617},{"date":"1403\/07\/29 11:26","price":54617},{"date":"1403\/07\/29 11:59","price":54617},{"date":"1403\/07\/29 18:44","price":54617},{"date":"1403\/07\/30 09:59","price":54651},{"date":"1403\/07\/30 11:16","price":54651},{"date":"1403\/07\/30 12:55","price":54651},{"date":"1403\/07\/30 14:56","price":54651},{"date":"1403\/07\/30 18:42","price":54651},{"date":"1403\/08\/01 10:00","price":54426},{"date":"1403\/08\/01 11:25","price":54426},{"date":"1403\/08\/01 12:51","price":54426},{"date":"1403\/08\/01 13:58","price":54426},{"date":"1403\/08\/01 18:45","price":54426},{"date":"1403\/08\/02 09:57","price":54403},{"date":"1403\/08\/02 11:20","price":54403},{"date":"1403\/08\/02 13:48","price":54403},{"date":"1403\/08\/02 18:39","price":54403},{"date":"1403\/08\/03 09:48","price":54314},{"date":"1403\/08\/03 11:19","price":54314},{"date":"1403\/08\/03 11:19","price":54314},{"date":"1403\/08\/03 12:54","price":54314},{"date":"1403\/08\/03 13:50","price":54314},{"date":"1403\/08\/03 17:16","price":54314},{"date":"1403\/08\/05 10:08","price":54314},{"date":"1403\/08\/05 11:29","price":54314},{"date":"1403\/08\/05 12:56","price":54314},{"date":"1403\/08\/05 18:45","price":54314},{"date":"1403\/08\/06 09:55","price":54443},{"date":"1403\/08\/06 11:19","price":54443},{"date":"1403\/08\/06 12:54","price":54443},{"date":"1403\/08\/06 17:20","price":54443},{"date":"1403\/08\/06 19:02","price":54443},{"date":"1403\/08\/07 09:45","price":54456},{"date":"1403\/08\/07 09:45","price":54456},{"date":"1403\/08\/07 11:19","price":54456},{"date":"1403\/08\/07 15:56","price":54456},{"date":"1403\/08\/07 18:43","price":54456},{"date":"1403\/08\/08 09:57","price":54664},{"date":"1403\/08\/08 11:18","price":54664},{"date":"1403\/08\/08 12:54","price":54664},{"date":"1403\/08\/08 13:51","price":54664},{"date":"1403\/08\/08 15:51","price":54664},{"date":"1403\/08\/08 18:42","price":54664},{"date":"1403\/08\/09 09:57","price":54666},{"date":"1403\/08\/09 11:19","price":54666},{"date":"1403\/08\/09 12:54","price":54666},{"date":"1403\/08\/09 15:01","price":54666},{"date":"1403\/08\/09 18:39","price":54666},{"date":"1403\/08\/10 10:09","price":55115},{"date":"1403\/08\/10 10:09","price":55115},{"date":"1403\/08\/10 11:32","price":55115},{"date":"1403\/08\/10 11:32","price":55115},{"date":"1403\/08\/10 19:06","price":55115},{"date":"1403\/08\/12 10:11","price":55045},{"date":"1403\/08\/12 11:33","price":55045},{"date":"1403\/08\/12 17:33","price":55045},{"date":"1403\/08\/13 10:02","price":55037},{"date":"1403\/08\/13 11:35","price":55037},{"date":"1403\/08\/13 19:20","price":55037},{"date":"1403\/08\/14 10:11","price":54978},{"date":"1403\/08\/14 10:14","price":54978},{"date":"1403\/08\/14 11:20","price":54978},{"date":"1403\/08\/14 12:47","price":54978},{"date":"1403\/08\/14 18:41","price":54978},{"date":"1403\/08\/15 09:59","price":55219},{"date":"1403\/08\/15 11:20","price":55219},{"date":"1403\/08\/15 18:47","price":55219},{"date":"1403\/08\/16 09:57","price":55407},{"date":"1403\/08\/16 11:22","price":55407},{"date":"1403\/08\/16 12:58","price":55407},{"date":"1403\/08\/16 15:54","price":55407},{"date":"1403\/08\/16 18:48","price":55407},{"date":"1403\/08\/17 09:54","price":54445},{"date":"1403\/08\/17 11:23","price":54445},{"date":"1403\/08\/17 18:48","price":54445},{"date":"1403\/08\/19 09:57","price":54473},{"date":"1403\/08\/19 11:21","price":54473},{"date":"1403\/08\/19 11:21","price":54473},{"date":"1403\/08\/19 13:53","price":54473},{"date":"1403\/08\/20 09:53","price":54838},{"date":"1403\/08\/20 11:23","price":54838},{"date":"1403\/08\/20 12:51","price":54838},{"date":"1403\/08\/20 13:52","price":54838},{"date":"1403\/08\/20 15:53","price":54838},{"date":"1403\/08\/20 18:41","price":54838},{"date":"1403\/08\/21 09:59","price":55001},{"date":"1403\/08\/21 11:27","price":55001},{"date":"1403\/08\/21 12:53","price":55001},{"date":"1403\/08\/21 17:30","price":55001},{"date":"1403\/08\/21 18:44","price":55001},{"date":"1403\/08\/21 18:44","price":55001},{"date":"1403\/08\/22 09:58","price":54799},{"date":"1403\/08\/22 11:33","price":54799},{"date":"1403\/08\/22 13:43","price":54799},{"date":"1403\/08\/22 18:41","price":54799},{"date":"1403\/08\/23 09:53","price":54685},{"date":"1403\/08\/23 11:22","price":54685},{"date":"1403\/08\/23 13:51","price":54685},{"date":"1403\/08\/23 18:50","price":54685},{"date":"1403\/08\/24 10:03","price":54612},{"date":"1403\/08\/24 11:31","price":54612},{"date":"1403\/08\/24 19:04","price":54612},{"date":"1403\/08\/26 09:57","price":54612},{"date":"1403\/08\/26 11:25","price":54612},{"date":"1403\/08\/26 14:53","price":54612},{"date":"1403\/08\/26 18:41","price":54612},{"date":"1403\/08\/27 09:58","price":54719},{"date":"1403\/08\/27 11:22","price":54719},{"date":"1403\/08\/27 18:42","price":54719},{"date":"1403\/08\/28 10:06","price":54846},{"date":"1403\/08\/28 11:26","price":54846},{"date":"1403\/08\/28 15:56","price":54846},{"date":"1403\/08\/28 18:47","price":54846},{"date":"1403\/08\/29 10:02","price":55306},{"date":"1403\/08\/29 11:20","price":55306},{"date":"1403\/08\/29 12:47","price":55306},{"date":"1403\/08\/29 14:49","price":55306},{"date":"1403\/08\/29 18:53","price":55306},{"date":"1403\/08\/30 10:02","price":55495},{"date":"1403\/08\/30 11:33","price":55495},{"date":"1403\/08\/30 18:42","price":55495},{"date":"1403\/09\/01 09:51","price":55289},{"date":"1403\/09\/01 11:23","price":55289},{"date":"1403\/09\/01 18:45","price":55289},{"date":"1403\/09\/03 09:56","price":54835},{"date":"1403\/09\/03 09:56","price":54835},{"date":"1403\/09\/03 11:25","price":54835},{"date":"1403\/09\/03 18:21","price":54835},{"date":"1403\/09\/04 09:48","price":55157},{"date":"1403\/09\/04 11:24","price":55157},{"date":"1403\/09\/04 12:48","price":55157},{"date":"1403\/09\/04 15:46","price":55157},{"date":"1403\/09\/04 18:48","price":55157},{"date":"1403\/09\/05 11:23","price":55157},{"date":"1403\/09\/05 11:29","price":55193},{"date":"1403\/09\/05 18:41","price":55193},{"date":"1403\/09\/06 10:04","price":55682},{"date":"1403\/09\/06 11:21","price":55682},{"date":"1403\/09\/06 18:46","price":55682},{"date":"1403\/09\/07 11:21","price":55682},{"date":"1403\/09\/07 19:11","price":55682},{"date":"1403\/09\/08 10:02","price":56264},{"date":"1403\/09\/08 11:32","price":56264},{"date":"1403\/09\/08 19:13","price":56264},{"date":"1403\/09\/10 09:51","price":56110},{"date":"1403\/09\/10 11:23","price":56110},{"date":"1403\/09\/10 13:50","price":56110},{"date":"1403\/09\/10 18:48","price":56110},{"date":"1403\/09\/11 10:01","price":56580},{"date":"1403\/09\/11 11:20","price":56580},{"date":"1403\/09\/11 17:22","price":56580},{"date":"1403\/09\/11 18:50","price":56580},{"date":"1403\/09\/12 10:04","price":56889},{"date":"1403\/09\/12 11:34","price":56889},{"date":"1403\/09\/12 13:48","price":56889},{"date":"1403\/09\/12 13:48","price":56889},{"date":"1403\/09\/12 18:48","price":56889},{"date":"1403\/09\/13 10:00","price":56624},{"date":"1403\/09\/13 11:18","price":56624},{"date":"1403\/09\/13 13:52","price":56624},{"date":"1403\/09\/13 18:45","price":56624},{"date":"1403\/09\/14 10:01","price":57142},{"date":"1403\/09\/14 11:21","price":57142},{"date":"1403\/09\/14 13:52","price":57142},{"date":"1403\/09\/14 18:48","price":57142},{"date":"1403\/09\/17 10:02","price":57705},{"date":"1403\/09\/17 11:21","price":57705},{"date":"1403\/09\/17 12:51","price":57705},{"date":"1403\/09\/17 18:45","price":57705},{"date":"1403\/09\/18 09:56","price":58166},{"date":"1403\/09\/18 11:20","price":58166},{"date":"1403\/09\/18 11:20","price":58166},{"date":"1403\/09\/18 13:49","price":58166},{"date":"1403\/09\/18 18:54","price":58166},{"date":"1403\/09\/19 09:55","price":58565},{"date":"1403\/09\/19 11:23","price":58565},{"date":"1403\/09\/19 13:51","price":58565},{"date":"1403\/09\/19 13:51","price":58565},{"date":"1403\/09\/19 18:44","price":58565},{"date":"1403\/09\/20 09:54","price":58871},{"date":"1403\/09\/20 11:22","price":58871},{"date":"1403\/09\/20 17:21","price":58871},{"date":"1403\/09\/20 18:43","price":58871},{"date":"1403\/09\/21 11:21","price":58871},{"date":"1403\/09\/21 11:33","price":58833},{"date":"1403\/09\/21 12:51","price":58833},{"date":"1403\/09\/21 18:46","price":58833},{"date":"1403\/09\/22 10:04","price":58809},{"date":"1403\/09\/22 11:37","price":58809},{"date":"1403\/09\/22 19:17","price":58809},{"date":"1403\/09\/24 09:53","price":58809},{"date":"1403\/09\/24 11:20","price":58809},{"date":"1403\/09\/24 12:54","price":58809},{"date":"1403\/09\/24 18:58","price":58809},{"date":"1403\/09\/25 09:56","price":64398},{"date":"1403\/09\/25 11:20","price":64398},{"date":"1403\/09\/25 18:50","price":64398},{"date":"1403\/09\/26 11:22","price":64398},{"date":"1403\/09\/26 11:36","price":66164},{"date":"1403\/09\/26 14:46","price":66164},{"date":"1403\/09\/26 18:50","price":66164},{"date":"1403\/09\/27 10:04","price":66727},{"date":"1403\/09\/27 11:19","price":66727},{"date":"1403\/09\/28 09:50","price":67007},{"date":"1403\/09\/29 09:55","price":67511},{"date":"1403\/09\/29 18:56","price":67511},{"date":"1403\/10\/01 10:00","price":67426},{"date":"1403\/10\/01 13:27","price":67426},{"date":"1403\/10\/01 13:52","price":67426},{"date":"1403\/10\/01 14:52","price":67426},{"date":"1403\/10\/01 18:43","price":67426},{"date":"1403\/10\/02 09:51","price":67911},{"date":"1403\/10\/02 10:59","price":67911},{"date":"1403\/10\/02 11:22","price":67911},{"date":"1403\/10\/02 13:09","price":67911},{"date":"1403\/10\/02 13:09","price":67911},{"date":"1403/10/02 15:03","price":67911}]