[{"date":"1399\/01\/23 15:48","price":17600},{"date":"1399\/01\/23 15:48","price":17600},{"date":"1399\/01\/24 15:08","price":17750},{"date":"1399\/01\/25 15:25","price":17600},{"date":"1399\/01\/26 15:42","price":17550},{"date":"1399\/01\/27 15:53","price":17400},{"date":"1399\/01\/28 11:16","price":17250},{"date":"1399\/01\/30 15:27","price":17100},{"date":"1399\/01\/31 15:13","price":16950},{"date":"1399\/02\/01 11:33","price":16850},{"date":"1399\/02\/02 15:13","price":17300},{"date":"1399\/02\/03 14:59","price":17400},{"date":"1399\/02\/04 15:27","price":17400},{"date":"1399\/02\/06 15:27","price":17250},{"date":"1399\/02\/07 15:02","price":17300},{"date":"1399\/02\/08 15:52","price":17250},{"date":"1399\/02\/09 12:24","price":17200},{"date":"1399\/02\/10 15:25","price":17490},{"date":"1399\/02\/11 15:04","price":17500},{"date":"1399\/02\/14 14:56","price":17600},{"date":"1399\/02\/15 15:59","price":17700},{"date":"1399\/02\/16 11:12","price":17500},{"date":"1399\/02\/17 15:12","price":17600},{"date":"1399\/02\/18 15:22","price":17700},{"date":"1399\/02\/20 15:26","price":17650},{"date":"1399\/02\/21 15:01","price":18000},{"date":"1399\/02\/22 15:01","price":17950},{"date":"1399\/02\/23 15:13","price":18400},{"date":"1399\/02\/24 15:26","price":18400},{"date":"1399\/02\/25 15:17","price":18250},{"date":"1399\/02\/27 15:09","price":18500},{"date":"1399\/02\/28 15:08","price":18700},{"date":"1399\/02\/29 15:35","price":19100},{"date":"1399\/02\/30 15:09","price":19200},{"date":"1399\/02\/31 15:56","price":19400},{"date":"1399\/03\/01 15:42","price":19200},{"date":"1399\/03\/03 15:13","price":19100},{"date":"1399\/03\/06 16:06","price":19300},{"date":"1399\/03\/07 15:40","price":18800},{"date":"1399\/03\/08 15:45","price":19200},{"date":"1399\/03\/10 11:11","price":19500},{"date":"1399\/03\/11 15:11","price":19400},{"date":"1399\/03\/12 11:11","price":19500},{"date":"1399\/03\/18 15:24","price":19800},{"date":"1399\/03\/19 11:31","price":19700},{"date":"1399\/03\/20 15:13","price":19800},{"date":"1399\/03\/21 15:04","price":20100},{"date":"1399\/03\/22 15:43","price":20400},{"date":"1399\/03\/24 11:03","price":20100},{"date":"1399\/03\/25 15:18","price":20200},{"date":"1399\/03\/26 15:18","price":20300},{"date":"1399\/03\/27 14:58","price":20700},{"date":"1399\/03\/29 11:12","price":20800},{"date":"1399\/03\/31 16:17","price":21150},{"date":"1399\/04\/01 15:12","price":21800},{"date":"1399\/04\/02 15:04","price":21900},{"date":"1399\/04\/03 15:13","price":22900},{"date":"1399\/04\/04 15:05","price":21800},{"date":"1399\/04\/05 15:49","price":21400},{"date":"1399\/04\/07 15:07","price":21800},{"date":"1399\/04\/08 15:06","price":22500},{"date":"1399\/04\/09 15:13","price":22400},{"date":"1399\/04\/10 15:00","price":22600},{"date":"1399\/04\/11 14:56","price":22600},{"date":"1399\/04\/12 11:07","price":23000},{"date":"1399\/04\/14 15:05","price":23500},{"date":"1399\/04\/15 15:40","price":24400},{"date":"1399\/04\/16 15:04","price":24200},{"date":"1399\/04\/17 15:07","price":24700},{"date":"1399\/04\/18 11:13","price":25000},{"date":"1399\/04\/19 15:33","price":25000},{"date":"1399\/04\/21 15:04","price":25200},{"date":"1399\/04\/22 15:07","price":25500},{"date":"1399\/04\/23 15:10","price":26000},{"date":"1399\/04\/24 15:14","price":26500},{"date":"1399\/04\/25 15:58","price":27000},{"date":"1399\/04\/26 15:23","price":27200},{"date":"1399\/04\/28 15:26","price":28500},{"date":"1399\/04\/29 15:04","price":28800},{"date":"1399\/04\/30 15:07","price":26000},{"date":"1399\/04\/31 15:04","price":24600},{"date":"1399\/05\/01 14:57","price":25200},{"date":"1399\/05\/02 16:07","price":25500},{"date":"1399\/05\/04 15:05","price":25600},{"date":"1399\/05\/05 15:17","price":27500},{"date":"1399\/05\/06 15:19","price":27000},{"date":"1399\/05\/07 15:46","price":27200},{"date":"1399\/05\/08 14:53","price":27100},{"date":"1399\/05\/09 15:32","price":27400},{"date":"1399\/05\/11 15:05","price":27500},{"date":"1399\/05\/12 15:21","price":26800},{"date":"1399\/05\/13 11:04","price":27200},{"date":"1399\/05\/14 15:28","price":27200},{"date":"1399\/05\/15 15:15","price":27500},{"date":"1399\/05\/16 14:57","price":27800},{"date":"1399\/05\/19 16:10","price":25200},{"date":"1399\/05\/20 16:07","price":25800},{"date":"1399\/05\/21 16:03","price":25800},{"date":"1399\/05\/22 16:01","price":26000},{"date":"1399\/05\/23 16:04","price":26400},{"date":"1399\/05\/25 16:00","price":26000},{"date":"1399\/05\/26 16:06","price":26200},{"date":"1399\/05\/27 16:03","price":27200},{"date":"1399\/05\/28 16:08","price":27000},{"date":"1399\/05\/29 16:03","price":26800},{"date":"1399\/05\/30 16:07","price":27200},{"date":"1399\/06\/01 16:13","price":26600},{"date":"1399\/06\/02 20:58","price":27146},{"date":"1399\/06\/03 22:00","price":27085},{"date":"1399\/06\/04 22:00","price":27526},{"date":"1399\/06\/05 22:00","price":27909},{"date":"1399\/06\/06 22:00","price":27616},{"date":"1399\/06\/07 22:00","price":27798},{"date":"1399\/06\/08 22:00","price":27812},{"date":"1399\/06\/09 22:00","price":27812},{"date":"1399\/06\/10 22:00","price":28419},{"date":"1399\/06\/11 22:00","price":28667},{"date":"1399\/06\/12 22:00","price":28778},{"date":"1399\/06\/13 22:00","price":28636},{"date":"1399\/06\/14 22:00","price":28626},{"date":"1399\/06\/15 22:00","price":28995},{"date":"1399\/06\/16 22:00","price":29137},{"date":"1399\/06\/17 22:00","price":29115},{"date":"1399\/06\/18 22:00","price":29718},{"date":"1399\/06\/19 22:00","price":30233},{"date":"1399\/06\/20 22:00","price":30318},{"date":"1399\/06\/21 22:00","price":30287},{"date":"1399\/06\/22 22:00","price":30881},{"date":"1399\/06\/23 22:00","price":31615},{"date":"1399\/06\/24 22:00","price":31464},{"date":"1399\/06\/25 22:00","price":31660},{"date":"1399\/06\/26 22:00","price":32018},{"date":"1399\/06\/27 22:00","price":31755},{"date":"1399\/06\/28 22:00","price":31870},{"date":"1399\/06\/29 22:00","price":31241},{"date":"1399\/06\/30 22:00","price":32247},{"date":"1399\/06\/31 20:08","price":32018},{"date":"1399\/07\/01 20:09","price":32193},{"date":"1399\/07\/02 20:10","price":32631},{"date":"1399\/07\/03 20:11","price":33382},{"date":"1399\/07\/04 20:13","price":33328},{"date":"1399\/07\/05 20:15","price":33401},{"date":"1399\/07\/06 20:18","price":33703},{"date":"1399\/07\/07 20:19","price":34298},{"date":"1399\/07\/08 20:21","price":34386},{"date":"1399\/07\/09 20:22","price":34691},{"date":"1399\/07\/10 20:24","price":35042},{"date":"1399\/07\/11 20:25","price":35006},{"date":"1399\/07\/12 20:26","price":34541},{"date":"1399\/07\/13 20:28","price":33170},{"date":"1399\/07\/14 20:29","price":34583},{"date":"1399\/07\/15 20:30","price":34789},{"date":"1399\/07\/16 20:32","price":34956},{"date":"1399\/07\/17 20:33","price":34849},{"date":"1399\/07\/18 20:35","price":35096},{"date":"1399\/07\/19 20:36","price":36349},{"date":"1399\/07\/20 20:38","price":36881},{"date":"1399\/07\/21 20:40","price":37335},{"date":"1399\/07\/22 20:41","price":37155},{"date":"1399\/07\/23 20:43","price":37236},{"date":"1399\/07\/24 20:45","price":37411},{"date":"1399\/07\/25 20:46","price":37507},{"date":"1399\/07\/26 20:47","price":37520},{"date":"1399\/07\/27 20:48","price":37402},{"date":"1399\/07\/28 20:49","price":36803},{"date":"1399\/07\/29 20:52","price":34064},{"date":"1399\/07\/30 20:54","price":34205},{"date":"1399\/08\/01 20:55","price":35191},{"date":"1399\/08\/02 20:57","price":35173},{"date":"1399\/08\/03 20:58","price":34414},{"date":"1399\/08\/04 22:00","price":34414},{"date":"1399\/08\/05 22:00","price":33225},{"date":"1399\/08\/06 22:00","price":33848},{"date":"1399\/08\/07 22:00","price":32905},{"date":"1399\/08\/08 22:00","price":32639},{"date":"1399\/08\/09 22:00","price":32608},{"date":"1399\/08\/10 22:00","price":31200},{"date":"1399\/08\/11 22:00","price":32131},{"date":"1399\/08\/12 22:00","price":34029},{"date":"1399\/08\/13 22:00","price":34289},{"date":"1399\/08\/14 22:00","price":34585},{"date":"1399\/08\/15 22:00","price":31881},{"date":"1399\/08\/16 22:00","price":32103},{"date":"1399\/08\/17 22:00","price":29343},{"date":"1399\/08\/18 22:00","price":30056},{"date":"1399\/08\/19 22:00","price":31451},{"date":"1399\/08\/20 22:00","price":32727},{"date":"1399\/08\/21 22:00","price":32095},{"date":"1399\/08\/22 22:00","price":31994},{"date":"1399\/08\/23 22:00","price":32080},{"date":"1399\/08\/24 22:00","price":31846},{"date":"1399\/08\/25 22:00","price":30652},{"date":"1399\/08\/26 22:00","price":31270},{"date":"1399\/08\/27 22:00","price":30988},{"date":"1399\/08\/28 22:00","price":30493},{"date":"1399\/08\/29 20:07","price":30590},{"date":"1399\/08\/30 20:09","price":30673},{"date":"1399\/09\/01 20:11","price":30954},{"date":"1399\/09\/02 20:12","price":30361},{"date":"1399\/09\/03 20:13","price":30696},{"date":"1399\/09\/04 20:16","price":29518},{"date":"1399\/09\/05 20:18","price":29727},{"date":"1399\/09\/06 20:19","price":29244},{"date":"1399\/09\/07 20:20","price":29372},{"date":"1399\/09\/08 20:22","price":29772},{"date":"1399\/09\/09 20:25","price":29892},{"date":"1399\/09\/10 20:26","price":30487},{"date":"1399\/09\/11 20:27","price":31536},{"date":"1399\/09\/12 20:29","price":30765},{"date":"1399\/09\/13 20:31","price":31515},{"date":"1399\/09\/14 20:33","price":31494},{"date":"1399\/09\/15 20:36","price":31168},{"date":"1399\/09\/16 20:38","price":31290},{"date":"1399\/09\/17 20:41","price":31297},{"date":"1399\/09\/18 20:43","price":31517},{"date":"1399\/09\/19 20:46","price":31933},{"date":"1399\/09\/20 20:48","price":31607},{"date":"1399\/09\/21 20:51","price":31656},{"date":"1399\/09\/22 20:56","price":31509},{"date":"1399\/09\/23 22:00","price":31206},{"date":"1399\/09\/24 22:00","price":31436},{"date":"1399\/09\/25 22:01","price":31608},{"date":"1399\/09\/26 22:00","price":31426},{"date":"1399\/09\/27 22:00","price":31628},{"date":"1399\/09\/28 22:00","price":31602},{"date":"1399\/09\/29 22:00","price":31178},{"date":"1399\/09\/30 22:00","price":31240},{"date":"1399\/10\/01 22:00","price":31490},{"date":"1399\/10\/02 22:00","price":31173},{"date":"1399\/10\/03 22:00","price":31635},{"date":"1399\/10\/04 22:00","price":31694},{"date":"1399\/10\/05 22:00","price":31751},{"date":"1399\/10\/06 22:00","price":31409},{"date":"1399\/10\/07 22:00","price":31506},{"date":"1399\/10\/08 22:00","price":31334},{"date":"1399\/10\/09 20:48","price":31537},{"date":"1399\/10\/10 22:47","price":31574},{"date":"1399\/10\/11 22:49","price":31561},{"date":"1399\/10\/12 22:51","price":31561},{"date":"1399\/10\/13 22:53","price":31439},{"date":"1399\/10\/14 20:18","price":31149},{"date":"1399\/10\/15 20:20","price":31829},{"date":"1399\/10\/16 20:22","price":31922},{"date":"1399\/10\/17 20:23","price":31739},{"date":"1399\/10\/18 20:25","price":31242},{"date":"1399\/10\/19 20:27","price":31224},{"date":"1399\/10\/20 20:28","price":30168},{"date":"1399\/10\/21 20:30","price":30449},{"date":"1399\/10\/22 20:31","price":30122},{"date":"1399\/10\/23 20:32","price":30260},{"date":"1399\/10\/24 20:33","price":29723},{"date":"1399\/10\/25 20:34","price":28932},{"date":"1399\/10\/26 20:36","price":28889},{"date":"1399\/10\/27 20:37","price":27528},{"date":"1399\/10\/28 20:40","price":27528},{"date":"1399\/10\/29 20:40","price":25952},{"date":"1399\/10\/30 22:12","price":26404},{"date":"1399\/11\/01 20:44","price":27657},{"date":"1399\/11\/02 20:46","price":28218},{"date":"1399\/11\/03 20:47","price":28285},{"date":"1399\/11\/04 20:51","price":28278},{"date":"1399\/11\/05 20:52","price":28800},{"date":"1399\/11\/06 20:54","price":28643},{"date":"1399\/11\/07 20:57","price":27875},{"date":"1399\/11\/08 22:00","price":28700},{"date":"1399\/11\/09 22:00","price":28794},{"date":"1399\/11\/10 22:00","price":28791},{"date":"1399\/11\/11 22:00","price":29507},{"date":"1399\/11\/12 22:00","price":29689},{"date":"1399\/11\/13 22:00","price":29091},{"date":"1399\/11\/14 22:00","price":29304},{"date":"1399\/11\/15 22:00","price":28797},{"date":"1399\/11\/16 22:00","price":28656},{"date":"1399\/11\/17 22:00","price":28842},{"date":"1399\/11\/18 22:00","price":29218},{"date":"1399\/11\/19 22:00","price":29006},{"date":"1399\/11\/20 22:00","price":29785},{"date":"1399\/11\/21 22:00","price":30396},{"date":"1399\/11\/22 22:00","price":30446},{"date":"1399\/11\/23 22:00","price":31305},{"date":"1399\/11\/24 22:00","price":31256},{"date":"1399\/11\/25 22:00","price":31673},{"date":"1399\/11\/26 22:00","price":31524},{"date":"1399\/11\/27 22:00","price":30898},{"date":"1399\/11\/28 22:00","price":31259},{"date":"1399\/11\/29 22:00","price":31073},{"date":"1399\/11\/30 22:03","price":31271},{"date":"1399\/12\/01 22:05","price":31406},{"date":"1399\/12\/02 22:08","price":30676},{"date":"1399\/12\/03 22:10","price":29827},{"date":"1399\/12\/04 22:13","price":29814},{"date":"1399\/12\/09 20:54","price":30866},{"date":"1399\/12\/10 20:56","price":30419},{"date":"1399\/12\/11 20:58","price":30664},{"date":"1399\/12\/12 22:00","price":30363},{"date":"1399\/12\/13 22:00","price":30610},{"date":"1399\/12\/14 22:00","price":30020},{"date":"1399\/12\/15 22:00","price":29752},{"date":"1399\/12\/16 22:00","price":29390},{"date":"1399\/12\/17 22:00","price":29390},{"date":"1399\/12\/18 22:00","price":29573},{"date":"1399\/12\/19 22:00","price":29209},{"date":"1399\/12\/20 22:00","price":29214},{"date":"1399\/12\/21 22:00","price":29347},{"date":"1399\/12\/22 22:59","price":29273},{"date":"1399\/12\/23 17:20","price":29660},{"date":"1399\/12\/24 17:20","price":29481},{"date":"1399\/12\/25 17:20","price":29221},{"date":"1399\/12\/26 17:20","price":29586},{"date":"1399\/12\/27 17:20","price":29578},{"date":"1399\/12\/28 17:20","price":30049},{"date":"1399\/12\/29 17:20","price":30049},{"date":"1399\/12\/30 17:20","price":30049},{"date":"1400\/12\/28 15:27","price":30049},{"date":"1400\/01\/05 17:20","price":29810},{"date":"1400\/01\/07 17:20","price":30073},{"date":"1400\/01\/08 17:20","price":30407},{"date":"1400\/01\/10 17:20","price":30825},{"date":"1400\/01\/11 17:20","price":30646},{"date":"1400\/01\/14 17:20","price":29487},{"date":"1400\/01\/15 17:20","price":29690},{"date":"1400\/01\/16 17:20","price":29726},{"date":"1400\/01\/17 17:20","price":29929},{"date":"1400\/01\/18 17:20","price":30073},{"date":"1400\/01\/19 17:20","price":29571},{"date":"1400\/01\/21 17:20","price":29607},{"date":"1400\/01\/22 17:20","price":29654},{"date":"1400\/01\/23 17:20","price":29881},{"date":"1400\/01\/24 17:20","price":29774},{"date":"1400\/01\/25 13:20","price":29787},{"date":"1400\/01\/26 17:20","price":29723},{"date":"1400\/01\/28 17:20","price":29701},{"date":"1400\/01\/29 17:20","price":29341},{"date":"1400\/01\/30 17:20","price":29071},{"date":"1400\/01\/31 17:20","price":28664},{"date":"1400\/02\/01 17:20","price":28953},{"date":"1400\/02\/02 17:20","price":28748},{"date":"1400\/02\/04 17:20","price":28831},{"date":"1400\/02\/05 17:20","price":28892},{"date":"1400\/02\/06 17:20","price":28561},{"date":"1400\/02\/07 17:20","price":28613},{"date":"1400\/02\/08 17:20","price":28528},{"date":"1400\/02\/09 17:20","price":28653},{"date":"1400\/02\/11 17:20","price":27635},{"date":"1400\/02\/12 17:20","price":26421},{"date":"1400\/02\/13 17:20","price":26290},{"date":"1400\/02\/15 17:20","price":25001},{"date":"1400\/02\/16 17:20","price":25582},{"date":"1400\/02\/18 17:20","price":26139},{"date":"1400\/02\/19 17:20","price":26078},{"date":"1400\/02\/20 17:20","price":26796},{"date":"1400\/02\/21 17:20","price":27364},{"date":"1400\/02\/22 17:20","price":27111},{"date":"1400\/02\/25 17:20","price":27476},{"date":"1400\/02\/26 17:20","price":28059},{"date":"1400\/02\/27 17:20","price":28146},{"date":"1400\/02\/28 17:20","price":28274},{"date":"1400\/02\/29 17:20","price":27745},{"date":"1400\/02\/30 17:20","price":27959},{"date":"1400\/03\/01 17:20","price":27881},{"date":"1400\/03\/02 17:20","price":27966},{"date":"1400\/03\/03 17:20","price":28259},{"date":"1400\/03\/04 17:20","price":28003},{"date":"1400\/03\/05 17:20","price":28422},{"date":"1400\/03\/06 17:20","price":28410},{"date":"1400\/03\/08 17:20","price":29211},{"date":"1400\/03\/09 17:20","price":29797},{"date":"1400\/03\/10 17:20","price":28958},{"date":"1400\/03\/11 17:20","price":29360},{"date":"1400\/03\/12 17:20","price":29055},{"date":"1400\/03\/13 17:20","price":29063},{"date":"1400\/03\/17 17:20","price":29159},{"date":"1400\/03\/18 17:20","price":29088},{"date":"1400\/03\/19 17:20","price":29307},{"date":"1400\/03\/20 17:20","price":29176},{"date":"1400\/03\/22 17:20","price":28625},{"date":"1400\/03\/23 17:20","price":28952},{"date":"1400\/03\/24 17:20","price":29005},{"date":"1400\/03\/25 17:20","price":29155},{"date":"1400\/03\/26 17:20","price":29223},{"date":"1400\/03\/27 17:20","price":28978},{"date":"1400\/03\/29 17:20","price":28480},{"date":"1400\/03\/30 17:20","price":27946},{"date":"1400\/03\/31 17:20","price":28483},{"date":"1400\/04\/01 17:20","price":28757},{"date":"1400\/04\/02 17:20","price":28818},{"date":"1400\/04\/03 17:20","price":28777},{"date":"1400\/04\/06 17:20","price":29088},{"date":"1400\/04\/07 17:20","price":29352},{"date":"1400\/04\/08 17:20","price":29709},{"date":"1400\/04\/09 17:20","price":29781},{"date":"1400\/04\/10 17:20","price":29838},{"date":"1400\/04\/12 17:20","price":29804},{"date":"1400\/04\/13 17:20","price":30065},{"date":"1400\/04\/14 17:20","price":29656},{"date":"1400\/04\/15 17:20","price":29715},{"date":"1400\/04\/16 17:20","price":29477},{"date":"1400\/04\/17 17:20","price":29508},{"date":"1400\/04\/19 17:20","price":29581},{"date":"1400\/04\/20 17:20","price":29557},{"date":"1400\/04\/21 17:20","price":29531},{"date":"1400\/04\/22 17:20","price":29415},{"date":"1400\/04\/23 17:20","price":28822},{"date":"1400\/04\/24 17:20","price":29195},{"date":"1400\/04\/26 17:20","price":29137},{"date":"1400\/04\/27 17:20","price":29196},{"date":"1400\/04\/28 17:20","price":28736},{"date":"1400\/04\/29 17:20","price":28806},{"date":"1400\/05\/02 17:20","price":29040},{"date":"1400\/05\/03 17:20","price":29182},{"date":"1400\/05\/04 17:20","price":29478},{"date":"1400\/05\/05 17:20","price":29600},{"date":"1400\/05\/06 17:20","price":29787},{"date":"1400\/05\/09 17:20","price":30521},{"date":"1400\/05\/10 17:20","price":30426},{"date":"1400\/05\/11 17:20","price":30406},{"date":"1400\/05\/12 17:20","price":30325},{"date":"1400\/05\/13 17:20","price":30248},{"date":"1400\/05\/16 17:20","price":30039},{"date":"1400\/05\/17 17:20","price":30215},{"date":"1400\/05\/18 17:20","price":30312},{"date":"1400\/05\/19 17:20","price":30580},{"date":"1400\/05\/20 17:20","price":31078},{"date":"1400\/05\/21 17:20","price":31224},{"date":"1400\/05\/23 17:20","price":31149},{"date":"1400\/05\/24 17:20","price":31385},{"date":"1400\/05\/25 17:20","price":31730},{"date":"1400\/05\/31 17:20","price":32071},{"date":"1400\/06\/01 17:20","price":32093},{"date":"1400\/06\/02 17:20","price":32560},{"date":"1400\/06\/03 17:20","price":32541},{"date":"1400\/06\/04 17:20","price":32886},{"date":"1400\/06\/06 17:20","price":33394},{"date":"1400\/06\/07 17:20","price":33099},{"date":"1400\/06\/08 17:20","price":32122},{"date":"1400\/06\/09 17:20","price":32338},{"date":"1400\/06\/10 17:20","price":32231},{"date":"1400\/06\/11 17:20","price":32296},{"date":"1400\/06\/13 17:20","price":32273},{"date":"1400\/06\/14 17:20","price":32320},{"date":"1400\/06\/15 17:20","price":32105},{"date":"1400\/06\/16 17:20","price":32294},{"date":"1400\/06\/17 17:20","price":32539},{"date":"1400\/06\/18 17:20","price":32696},{"date":"1400\/06\/20 17:20","price":32800},{"date":"1400\/06\/21 17:20","price":32552},{"date":"1400\/06\/22 17:20","price":31755},{"date":"1400\/06\/23 17:20","price":32368},{"date":"1400\/06\/24 17:20","price":32276},{"date":"1400\/06\/25 17:20","price":32008},{"date":"1400\/06\/27 17:20","price":32263},{"date":"1400\/06\/28 17:20","price":32028},{"date":"1400\/06\/29 17:20","price":32110},{"date":"1400\/06\/30 17:20","price":32181},{"date":"1400\/06\/31 17:20","price":32322},{"date":"1400\/07\/01 17:20","price":32236},{"date":"1400\/07\/03 17:20","price":32349},{"date":"1400\/07\/04 17:20","price":32256},{"date":"1400\/07\/06 17:20","price":32508},{"date":"1400\/07\/07 17:20","price":32819},{"date":"1400\/07\/08 17:20","price":32824},{"date":"1400\/07\/10 17:20","price":32756},{"date":"1400\/07\/11 17:20","price":32512},{"date":"1400\/07\/12 17:20","price":32614},{"date":"1400\/07\/14 17:20","price":32355},{"date":"1400\/07\/17 17:20","price":32224},{"date":"1400\/07\/18 17:20","price":31842},{"date":"1400\/07\/19 17:20","price":31803},{"date":"1400\/07\/20 17:20","price":31353},{"date":"1400\/07\/21 17:20","price":31427},{"date":"1400\/07\/22 17:20","price":31432},{"date":"1400\/07\/24 17:20","price":31575},{"date":"1400\/07\/25 17:20","price":31587},{"date":"1400\/07\/26 17:20","price":31541},{"date":"1400\/07\/27 17:20","price":31961},{"date":"1400\/07\/28 17:20","price":31760},{"date":"1400\/07\/29 17:20","price":31860},{"date":"1400\/08\/01 17:20","price":32083},{"date":"1400\/08\/03 17:20","price":32046},{"date":"1400\/08\/04 17:20","price":31906},{"date":"1400\/08\/05 17:20","price":32114},{"date":"1400\/08\/06 17:20","price":32126},{"date":"1400\/08\/08 17:20","price":31758},{"date":"1400\/08\/09 17:20","price":31735},{"date":"1400\/08\/10 17:20","price":31940},{"date":"1400\/08\/11 17:20","price":31974},{"date":"1400\/08\/12 17:20","price":32150},{"date":"1400\/08\/13 17:20","price":31904},{"date":"1400\/08\/15 17:20","price":32177},{"date":"1400\/08\/16 17:20","price":32142},{"date":"1400\/08\/17 17:20","price":32517},{"date":"1400\/08\/18 17:20","price":32463},{"date":"1400\/08\/19 17:20","price":32577},{"date":"1400\/08\/20 17:20","price":32482},{"date":"1400\/08\/22 17:20","price":32769},{"date":"1400\/08\/23 17:20","price":32678},{"date":"1400\/08\/24 17:20","price":32283},{"date":"1400\/08\/25 17:20","price":32040},{"date":"1400\/08\/26 17:20","price":31995},{"date":"1400\/08\/27 17:20","price":31916},{"date":"1400\/08\/29 17:20","price":31775},{"date":"1400\/08\/30 17:20","price":31741},{"date":"1400\/09\/01 17:20","price":32057},{"date":"1400\/09\/02 17:20","price":32130},{"date":"1400\/09\/03 17:20","price":32551},{"date":"1400\/09\/04 17:20","price":32464},{"date":"1400\/09\/06 17:20","price":32850},{"date":"1400\/09\/07 17:20","price":33020},{"date":"1400\/09\/08 17:20","price":33192},{"date":"1400\/09\/09 17:20","price":33048},{"date":"1400\/09\/10 17:20","price":33131},{"date":"1400\/09\/11 17:20","price":33243},{"date":"1400\/09\/13 17:20","price":34144},{"date":"1400\/09\/14 17:20","price":34030},{"date":"1400\/09\/15 17:20","price":34468},{"date":"1400\/09\/16 17:20","price":34530},{"date":"1400\/09\/17 17:20","price":34473},{"date":"1400\/09\/18 17:20","price":34548},{"date":"1400\/09\/20 17:20","price":34802},{"date":"1400\/09\/21 17:20","price":34293},{"date":"1400\/09\/22 17:20","price":33587},{"date":"1400\/09\/23 17:20","price":33575},{"date":"1400\/09\/24 17:20","price":34262},{"date":"1400\/09\/25 17:20","price":34046},{"date":"1400\/09\/27 17:20","price":33808},{"date":"1400\/09\/28 17:20","price":33549},{"date":"1400\/09\/29 17:20","price":33852},{"date":"1400\/09\/30 17:20","price":33949},{"date":"1400\/10\/01 17:20","price":34067},{"date":"1400\/10\/02 17:20","price":34267},{"date":"1400\/10\/04 17:20","price":33938},{"date":"1400\/10\/05 17:20","price":33768},{"date":"1400\/10\/06 17:20","price":33815},{"date":"1400\/10\/07 17:20","price":33478},{"date":"1400\/10\/08 17:20","price":33575},{"date":"1400\/10\/09 17:20","price":33881},{"date":"1400\/10\/11 17:20","price":33817},{"date":"1400\/10\/12 17:20","price":33556},{"date":"1400\/10\/13 17:20","price":33452},{"date":"1400\/10\/14 17:20","price":33099},{"date":"1400\/10\/15 17:20","price":32330},{"date":"1400\/10\/18 17:20","price":32327},{"date":"1400\/10\/19 17:20","price":31487},{"date":"1400\/10\/20 17:20","price":31189},{"date":"1400\/10\/21 17:20","price":31916},{"date":"1400\/10\/22 17:20","price":31907},{"date":"1400\/10\/23 17:20","price":32047},{"date":"1400\/10\/25 17:20","price":31350},{"date":"1400\/10\/26 17:20","price":31567},{"date":"1400\/10\/27 17:20","price":31246},{"date":"1400\/10\/28 17:20","price":31564},{"date":"1400\/10\/29 17:20","price":31678},{"date":"1400\/10\/30 17:20","price":31621},{"date":"1400\/11\/02 17:20","price":31638},{"date":"1400\/11\/03 17:20","price":31717},{"date":"1400\/11\/04 17:20","price":31905},{"date":"1400\/11\/05 17:20","price":31688},{"date":"1400\/11\/06 17:20","price":31767},{"date":"1400\/11\/07 17:20","price":31214},{"date":"1400\/11\/09 17:20","price":31476},{"date":"1400\/11\/10 12:49","price":31197},{"date":"1400\/11\/11 17:20","price":31214},{"date":"1400\/11\/12 17:20","price":31352},{"date":"1400\/11\/13 17:20","price":31111},{"date":"1400\/11\/14 17:20","price":31090},{"date":"1400\/11\/16 17:20","price":30785},{"date":"1400\/11\/17 17:20","price":30314},{"date":"1400\/11\/18 17:20","price":30624},{"date":"1400\/11\/19 17:20","price":30014},{"date":"1400\/11\/20 17:20","price":30333},{"date":"1400\/11\/21 17:20","price":30239},{"date":"1400\/11\/23 17:20","price":30289},{"date":"1400\/11\/24 17:20","price":30629},{"date":"1400\/11\/25 17:20","price":30831},{"date":"1400\/11\/27 17:20","price":30731},{"date":"1400\/11\/28 17:20","price":30207},{"date":"1400\/11\/30 17:20","price":29588},{"date":"1400\/12\/01 17:20","price":29169},{"date":"1400\/12\/02 17:20","price":29440},{"date":"1400\/12\/03 17:20","price":29938},{"date":"1400\/12\/04 17:20","price":29896},{"date":"1400\/12\/05 17:20","price":29344},{"date":"1400\/12\/07 17:20","price":29563},{"date":"1400\/12\/08 17:20","price":29596},{"date":"1400\/12\/09 17:20","price":29357},{"date":"1400\/12\/11 17:20","price":29173},{"date":"1400\/12\/12 17:20","price":29087},{"date":"1400\/12\/14 17:20","price":28256},{"date":"1400\/12\/15 17:20","price":27786},{"date":"1400\/12\/16 17:20","price":27923},{"date":"1400\/12\/17 17:20","price":28605},{"date":"1400\/12\/18 17:20","price":28212},{"date":"1400\/12\/19 17:20","price":28518},{"date":"1400\/12\/21 17:20","price":28617},{"date":"1400\/12\/22 17:20","price":28737},{"date":"1400\/12\/23 17:20","price":28617},{"date":"1400\/12\/24 17:20","price":28954},{"date":"1400\/12\/25 17:20","price":29069},{"date":"1400\/12\/26 17:20","price":28967},{"date":"1401\/01\/06 17:20","price":28865},{"date":"1401\/01\/07 17:20","price":28876},{"date":"1401\/01\/08 17:20","price":29172},{"date":"1401\/01\/09 17:20","price":29746},{"date":"1401\/01\/10 17:20","price":30017},{"date":"1401\/01\/11 17:20","price":29997},{"date":"1401\/01\/14 17:20","price":29662},{"date":"1401\/01\/15 17:20","price":29894},{"date":"1401\/01\/16 17:20","price":30183},{"date":"1401\/01\/17 17:20","price":29904},{"date":"1401\/01\/18 17:20","price":30004},{"date":"1401\/01\/20 17:20","price":30091},{"date":"1401\/01\/21 17:20","price":30363},{"date":"1401\/01\/22 17:20","price":30678},{"date":"1401\/01\/23 17:20","price":30585},{"date":"1401\/01\/24 17:20","price":30231},{"date":"1401\/01\/25 17:20","price":30141},{"date":"1401\/01\/27 17:20","price":30006},{"date":"1401\/01\/28 17:20","price":30276},{"date":"1401\/01\/29 17:20","price":29978},{"date":"1401\/01\/30 17:20","price":29755},{"date":"1401\/01\/31 17:20","price":30142},{"date":"1401\/02\/01 17:20","price":30307},{"date":"1401\/02\/04 17:20","price":30075},{"date":"1401\/02\/05 17:20","price":29702},{"date":"1401\/02\/06 17:20","price":29876},{"date":"1401\/02\/07 17:20","price":29729},{"date":"1401\/02\/08 17:20","price":29446},{"date":"1401\/02\/10 17:20","price":29753},{"date":"1401\/02\/12 17:20","price":29457},{"date":"1401\/02\/15 17:20","price":29647},{"date":"1401\/02\/17 17:20","price":30016},{"date":"1401\/02\/18 17:20","price":29942},{"date":"1401\/02\/19 17:20","price":30101},{"date":"1401\/02\/20 17:20","price":30747},{"date":"1401\/02\/21 17:20","price":31542},{"date":"1401\/02\/22 17:20","price":31918},{"date":"1401\/02\/24 17:20","price":31164},{"date":"1401\/02\/25 17:20","price":31570},{"date":"1401\/02\/26 15:20","price":31767},{"date":"1401\/02\/27 17:20","price":32100},{"date":"1401\/05\/01 17:20","price":33818},{"date":"1401\/05\/02 17:20","price":32663},{"date":"1401\/05\/03 17:20","price":32582},{"date":"1401\/05\/04 17:20","price":32339},{"date":"1401\/05\/05 17:20","price":32408},{"date":"1401\/05\/06 17:20","price":32250},{"date":"1401\/05\/08 17:20","price":32635},{"date":"1401\/05\/09 17:20","price":32583},{"date":"1401\/05\/10 17:20","price":32453},{"date":"1401\/05\/11 17:20","price":32347},{"date":"1401\/05\/12 17:20","price":31768},{"date":"1401\/05\/13 17:20","price":31844},{"date":"1401\/05\/15 17:20","price":32173},{"date":"1401\/05\/18 17:20","price":32470},{"date":"1401\/05\/19 17:20","price":31887},{"date":"1401\/05\/20 17:20","price":31948},{"date":"1401\/05\/22 17:20","price":31684},{"date":"1401\/05\/23 17:20","price":30966},{"date":"1401\/05\/24 17:20","price":30498},{"date":"1401\/05\/25 17:20","price":30572},{"date":"1401\/05\/26 15:20","price":30399},{"date":"1401\/05\/27 17:20","price":30323},{"date":"1401\/05\/29 17:20","price":29042},{"date":"1401\/05\/30 17:20","price":28450},{"date":"1401\/05\/31 17:20","price":29658},{"date":"1401\/06\/01 17:20","price":29127},{"date":"1401\/06\/02 17:20","price":28680},{"date":"1401\/06\/03 17:20","price":29449},{"date":"1401\/06\/05 17:20","price":29528},{"date":"1401\/06\/06 17:20","price":29508},{"date":"1401\/06\/07 17:20","price":29547},{"date":"1401\/06\/08 17:20","price":29798},{"date":"1401\/06\/09 17:20","price":29932},{"date":"1401\/06\/10 17:20","price":29905},{"date":"1401\/06\/12 17:20","price":29784},{"date":"1401\/06\/13 17:20","price":30073},{"date":"1401\/06\/14 17:20","price":29588},{"date":"1401\/06\/15 17:20","price":29918},{"date":"1401\/06\/16 17:20","price":29695},{"date":"1401\/06\/17 17:20","price":30193},{"date":"1401\/06\/19 17:20","price":30539},{"date":"1401\/06\/20 17:20","price":30740},{"date":"1401\/06\/21 17:20","price":31294},{"date":"1401\/06\/22 17:20","price":31904},{"date":"1401\/06\/23 17:20","price":31256},{"date":"1401\/06\/24 17:20","price":31569},{"date":"1401\/06\/27 15:20","price":31970},{"date":"1401\/06\/28 17:20","price":31481},{"date":"1401\/06\/29 17:20","price":31642},{"date":"1401\/06\/30 17:20","price":31349},{"date":"1401\/06\/31 17:20","price":31075},{"date":"1401\/07\/02 17:20","price":30707},{"date":"1401\/07\/04 15:20","price":30586},{"date":"1401\/07\/06 17:20","price":30330},{"date":"1401\/07\/07 17:20","price":31002},{"date":"1401\/07\/09 17:20","price":32111},{"date":"1401\/07\/10 17:20","price":32356},{"date":"1401\/07\/11 17:20","price":32497},{"date":"1401\/07\/12 17:20","price":32772},{"date":"1401\/07\/14 17:20","price":32140},{"date":"1401\/07\/16 17:20","price":31921},{"date":"1401\/07\/17 17:20","price":31599},{"date":"1401\/07\/18 17:20","price":31292},{"date":"1401\/07\/19 17:20","price":31852},{"date":"1401\/07\/20 17:20","price":31706},{"date":"1401\/07\/21 17:20","price":31973},{"date":"1401\/07\/23 17:20","price":31898},{"date":"1401\/07\/24 17:20","price":32141},{"date":"1401\/07\/25 17:20","price":32002},{"date":"1401\/07\/26 17:20","price":32088},{"date":"1401\/07\/27 17:20","price":32091},{"date":"1401\/07\/28 17:20","price":32000},{"date":"1401\/07\/30 17:20","price":32340},{"date":"1401\/08\/01 17:20","price":32311},{"date":"1401\/08\/02 17:20","price":32117},{"date":"1401\/08\/03 17:20","price":32390},{"date":"1401\/08\/04 17:20","price":32881},{"date":"1401\/08\/05 17:20","price":33161},{"date":"1401\/08\/07 17:20","price":32791},{"date":"1401\/08\/08 17:20","price":32801},{"date":"1401\/08\/09 17:20","price":32964},{"date":"1401\/08\/10 17:20","price":33179},{"date":"1401\/08\/11 17:20","price":34078},{"date":"1401\/08\/12 17:20","price":33929},{"date":"1401\/08\/14 17:20","price":36130},{"date":"1401\/08\/15 17:20","price":35801},{"date":"1401\/08\/16 17:20","price":36573},{"date":"1401\/08\/17 17:20","price":36691},{"date":"1401\/08\/18 17:20","price":35932},{"date":"1401\/08\/19 17:20","price":34689},{"date":"1401\/08\/21 17:20","price":36308},{"date":"1401\/08\/22 17:20","price":36795},{"date":"1401\/08\/23 17:20","price":36683},{"date":"1401\/08\/24 17:20","price":37347},{"date":"1401\/08\/25 17:20","price":36449},{"date":"1401\/08\/26 17:20","price":36127},{"date":"1401\/08\/28 17:20","price":36302},{"date":"1401\/08\/29 17:20","price":36354},{"date":"1401\/08\/30 15:20","price":36044},{"date":"1401\/09\/01 17:20","price":35750},{"date":"1401\/09\/02 17:20","price":36113},{"date":"1401\/09\/03 17:20","price":36424},{"date":"1401\/09\/05 17:20","price":36407},{"date":"1401\/09\/06 17:20","price":36719},{"date":"1401\/09\/07 17:20","price":37312},{"date":"1401\/09\/08 15:20","price":36847},{"date":"1401\/09\/09 17:20","price":36754},{"date":"1401\/09\/10 17:20","price":37468},{"date":"1401\/09\/12 17:20","price":37708},{"date":"1401\/09\/13 17:20","price":37771},{"date":"1401\/09\/14 17:20","price":38168},{"date":"1401\/09\/15 17:20","price":37783},{"date":"1401\/09\/16 17:20","price":37694},{"date":"1401\/09\/17 17:20","price":37701},{"date":"1401\/09\/19 17:20","price":38038},{"date":"1401\/09\/20 17:20","price":38407},{"date":"1401\/09\/21 17:20","price":39143},{"date":"1401\/09\/22 17:20","price":39617},{"date":"1401\/09\/23 17:20","price":39697},{"date":"1401\/09\/24 17:20","price":40262},{"date":"1401\/09\/26 17:20","price":40164},{"date":"1401\/09\/27 17:20","price":40598},{"date":"1401\/09\/28 17:20","price":41032},{"date":"1401\/09\/29 17:20","price":41108},{"date":"1401\/09\/30 17:20","price":40412},{"date":"1401\/10\/01 17:20","price":40963},{"date":"1401\/10\/03 17:20","price":41740},{"date":"1401\/10\/04 17:20","price":41952},{"date":"1401\/10\/05 17:20","price":42254},{"date":"1401\/10\/07 17:20","price":42915},{"date":"1401\/10\/08 15:20","price":44124},{"date":"1401\/10\/10 17:20","price":41940},{"date":"1401\/10\/11 17:20","price":41619},{"date":"1401\/10\/12 17:20","price":41331},{"date":"1401\/10\/13 17:20","price":40044},{"date":"1401\/10\/14 17:20","price":40310},{"date":"1401\/10\/15 17:20","price":41674},{"date":"1401\/10\/17 17:20","price":42519},{"date":"1401\/10\/18 17:20","price":42770},{"date":"1401\/10\/19 17:20","price":42551},{"date":"1401\/10\/20 17:20","price":43071},{"date":"1401\/10\/21 17:20","price":43176},{"date":"1401\/10\/22 17:20","price":43636},{"date":"1401\/10\/24 17:20","price":43549},{"date":"1401\/10\/25 17:20","price":43264},{"date":"1401\/10\/26 17:20","price":43474},{"date":"1401\/10\/27 17:20","price":44035},{"date":"1401\/10\/28 17:20","price":43636},{"date":"1401\/10\/29 17:20","price":45463},{"date":"1401\/11\/01 17:20","price":45848},{"date":"1401\/11\/02 17:20","price":47398},{"date":"1401\/11\/03 17:20","price":46984},{"date":"1401\/11\/04 17:20","price":46250},{"date":"1401\/11\/05 17:20","price":45359},{"date":"1401\/11\/06 17:20","price":45214},{"date":"1401\/11\/08 17:20","price":47073},{"date":"1401\/11\/09 17:20","price":46777},{"date":"1401\/11\/10 17:20","price":47121},{"date":"1401\/11\/11 17:20","price":46719},{"date":"1401\/11\/12 17:20","price":47067},{"date":"1401\/11\/13 17:20","price":47512},{"date":"1401\/11\/16 17:20","price":46580},{"date":"1401\/11\/17 17:20","price":46446},{"date":"1401\/11\/18 17:20","price":46117},{"date":"1401\/11\/19 17:20","price":46228},{"date":"1401\/11\/20 17:20","price":46275},{"date":"1401\/11\/23 17:20","price":45878},{"date":"1401\/11\/24 17:20","price":45896},{"date":"1401\/11\/25 17:20","price":46353},{"date":"1401\/11\/26 17:20","price":47782},{"date":"1401\/11\/27 17:20","price":47822},{"date":"1401\/11\/30 17:20","price":47852},{"date":"1401\/12\/01 17:20","price":47848},{"date":"1401\/12\/02 17:20","price":44307},{"date":"1401\/12\/03 17:20","price":44179},{"date":"1401\/12\/04 17:20","price":44206},{"date":"1401\/12\/06 17:20","price":44064},{"date":"1401\/12\/07 17:20","price":45035},{"date":"1401\/12\/08 17:20","price":45522},{"date":"1401\/12\/09 17:20","price":46010},{"date":"1401\/12\/10 15:20","price":46768},{"date":"1401\/12\/11 17:20","price":47463},{"date":"1401\/12\/13 17:20","price":47634},{"date":"1401\/12\/14 15:20","price":47634},{"date":"1401\/12\/15 17:20","price":46209},{"date":"1401\/12\/16 17:20","price":45234},{"date":"1401\/12\/18 17:20","price":44787},{"date":"1401\/12\/20 17:20","price":43908},{"date":"1401\/12\/21 17:20","price":43220},{"date":"1401\/12\/22 17:20","price":42971},{"date":"1401\/12\/23 17:20","price":43137},{"date":"1401\/12\/24 17:20","price":42722},{"date":"1401\/12\/25 17:20","price":42640},{"date":"1401\/12\/27 17:20","price":42905},{"date":"1401\/12\/28 17:20","price":42905},{"date":"1402\/01\/05 18:20","price":43279},{"date":"1402\/01\/06 18:20","price":43279},{"date":"1402\/01\/07 18:20","price":43387},{"date":"1402\/01\/08 18:20","price":43508},{"date":"1402\/01\/09 18:20","price":43701},{"date":"1402\/01\/10 18:20","price":43729},{"date":"1402\/01\/14 18:20","price":43725},{"date":"1402\/01\/15 18:20","price":43830},{"date":"1402\/01\/16 18:20","price":43974},{"date":"1402\/01\/17 18:20","price":44511},{"date":"1402\/01\/19 18:20","price":44316},{"date":"1402\/01\/20 18:20","price":44697},{"date":"1402\/01\/21 17:20","price":45238},{"date":"1402\/01\/22 17:20","price":45570},{"date":"1402\/01\/24 17:20","price":46179},{"date":"1402\/01\/26 17:20","price":45917},{"date":"1402\/01\/27 17:20","price":46123},{"date":"1402\/01\/28 17:20","price":46145},{"date":"1402\/01\/29 17:20","price":46282},{"date":"1402\/01\/30 17:20","price":46207},{"date":"1402\/01\/31 17:21","price":46580},{"date":"1402\/02\/04 17:20","price":46409},{"date":"1402\/02\/05 17:20","price":46277},{"date":"1402\/02\/06 17:20","price":46414},{"date":"1402\/02\/07 17:20","price":46334},{"date":"1402\/02\/09 17:20","price":46275},{"date":"1402\/02\/10 17:20","price":46275},{"date":"1402\/02\/11 17:20","price":46233},{"date":"1402\/02\/12 17:20","price":46134},{"date":"1402\/02\/13 17:20","price":46718},{"date":"1402\/02\/14 17:20","price":46794},{"date":"1402\/02\/16 17:20","price":46595},{"date":"1402\/02\/17 17:20","price":46595},{"date":"1402\/02\/18 17:20","price":46722},{"date":"1402\/02\/19 17:20","price":46409},{"date":"1402\/02\/20 17:20","price":46308},{"date":"1402\/02\/21 17:20","price":46244},{"date":"1402\/02\/23 17:20","price":45973},{"date":"1402\/02\/24 17:20","price":45973},{"date":"1402\/02\/25 17:20","price":46095},{"date":"1402\/02\/27 17:20","price":45803},{"date":"1402\/02\/28 17:20","price":45829},{"date":"1402\/02\/30 17:20","price":45778},{"date":"1402\/02\/31 17:20","price":45778},{"date":"1402\/03\/01 17:20","price":45829},{"date":"1402\/03\/02 17:20","price":45799},{"date":"1402\/03\/03 17:20","price":45789},{"date":"1402\/03\/04 17:20","price":45579},{"date":"1402\/03\/06 17:20","price":45604},{"date":"1402\/03\/07 17:20","price":45597},{"date":"1402\/03\/08 17:20","price":45662},{"date":"1402\/03\/09 17:20","price":45245},{"date":"1402\/03\/10 17:20","price":45039},{"date":"1402\/03\/11 17:20","price":45151},{"date":"1402\/03\/13 17:20","price":45135},{"date":"1402\/03\/16 17:20","price":44995},{"date":"1402\/03\/17 17:20","price":45169},{"date":"1402\/03\/18 17:20","price":45204},{"date":"1402\/03\/20 17:20","price":45254},{"date":"1402\/03\/21 17:20","price":45154},{"date":"1402\/03\/22 17:20","price":44718},{"date":"1402\/03\/23 17:20","price":44694},{"date":"1402\/03\/24 17:20","price":44735},{"date":"1402\/03\/25 17:20","price":52697},{"date":"1402\/03\/27 17:20","price":54153},{"date":"1402\/03\/28 17:20","price":53988},{"date":"1402\/03\/29 17:20","price":53125},{"date":"1402\/03\/30 17:20","price":53193},{"date":"1402\/03\/31 17:20","price":53090},{"date":"1402\/04\/01 17:20","price":54380},{"date":"1402\/04\/03 17:20","price":54207},{"date":"1402\/04\/04 17:20","price":54861},{"date":"1402\/04\/05 17:20","price":54153},{"date":"1402\/04\/06 17:20","price":53993},{"date":"1402\/04\/07 17:20","price":53889},{"date":"1402\/04\/10 17:20","price":54034},{"date":"1402\/04\/11 17:20","price":54470},{"date":"1402\/04\/12 17:20","price":54800},{"date":"1402\/04\/13 17:20","price":54584},{"date":"1402\/04\/14 17:20","price":54583},{"date":"1402\/04\/15 17:20","price":54876},{"date":"1402\/04\/17 17:20","price":54820},{"date":"1402\/04\/18 17:20","price":54710},{"date":"1402\/04\/19 17:20","price":54326},{"date":"1402\/04\/20 17:20","price":54185},{"date":"1402\/04\/21 17:20","price":54142},{"date":"1402\/04\/22 17:20","price":54985},{"date":"1402\/04\/24 17:20","price":55215},{"date":"1402\/04\/25 17:20","price":54541},{"date":"1402\/04\/26 17:20","price":54509},{"date":"1402\/04\/27 17:20","price":55102},{"date":"1402\/04\/28 17:20","price":54487},{"date":"1402\/04\/29 17:20","price":54102},{"date":"1402\/04\/31 17:20","price":54096},{"date":"1402\/05\/01 17:20","price":53651},{"date":"1402\/05\/02 17:20","price":53540},{"date":"1402\/05\/03 17:20","price":53774},{"date":"1402\/05\/04 17:20","price":54076},{"date":"1402\/05\/07 17:20","price":53832},{"date":"1402\/05\/08 17:20","price":53777},{"date":"1402\/05\/09 17:20","price":54047},{"date":"1402\/05\/10 17:20","price":54535},{"date":"1402\/05\/11 17:20","price":54505},{"date":"1402\/05\/12 17:20","price":54327},{"date":"1402\/05\/14 17:20","price":54414},{"date":"1402\/05\/15 17:20","price":54414},{"date":"1402\/05\/16 17:20","price":54375},{"date":"1402\/05\/17 17:20","price":53951},{"date":"1402\/05\/18 17:20","price":54355},{"date":"1402\/05\/19 17:20","price":54488},{"date":"1402\/05\/21 17:20","price":53167},{"date":"1402\/05\/22 17:20","price":53550},{"date":"1402\/05\/23 17:20","price":53948},{"date":"1402\/05\/24 17:20","price":53760},{"date":"1402\/05\/25 17:20","price":53665},{"date":"1402\/05\/26 17:20","price":53286},{"date":"1402\/05\/28 17:20","price":53114},{"date":"1402\/05\/29 17:20","price":53084},{"date":"1402\/05\/30 17:20","price":52992},{"date":"1402\/05\/31 17:20","price":53135},{"date":"1402\/06\/01 17:20","price":53254},{"date":"1402\/06\/02 17:20","price":53061},{"date":"1402\/06\/04 17:20","price":52900},{"date":"1402\/06\/05 17:20","price":53008},{"date":"1402\/06\/06 17:20","price":52995},{"date":"1402\/06\/07 17:20","price":52998},{"date":"1402\/06\/08 17:20","price":53406},{"date":"1402\/06\/09 17:20","price":53137},{"date":"1402\/06\/11 17:20","price":53005},{"date":"1402\/06\/12 17:20","price":53544},{"date":"1402\/06\/13 17:20","price":53612},{"date":"1402\/06\/14 17:20","price":53143},{"date":"1402\/06\/16 17:20","price":52879},{"date":"1402\/06\/18 17:20","price":53212},{"date":"1402\/06\/19 17:20","price":53105},{"date":"1402\/06\/20 17:20","price":53308},{"date":"1402\/06\/21 17:20","price":52990},{"date":"1402\/06\/22 17:20","price":53441},{"date":"1402\/06\/26 17:20","price":52915},{"date":"1402\/06\/27 17:20","price":52671},{"date":"1402\/06\/28 17:20","price":52819},{"date":"1402\/06\/29 17:20","price":52783},{"date":"1402\/06\/30 17:20","price":52446},{"date":"1402\/07\/01 17:20","price":52495},{"date":"1402\/07\/03 17:20","price":52508},{"date":"1402\/07\/04 17:20","price":52330},{"date":"1402\/07\/05 17:20","price":51913},{"date":"1402\/07\/06 17:20","price":52291},{"date":"1402\/07\/06 17:26","price":52291},{"date":"1402\/07\/08 17:20","price":52567},{"date":"1402\/07\/09 17:20","price":52356},{"date":"1402\/07\/10 17:20","price":52120},{"date":"1402\/07\/12 17:20","price":52149},{"date":"1402\/07\/13 17:20","price":52384},{"date":"1402\/07\/15 17:20","price":53041},{"date":"1402\/07\/16 17:20","price":54767},{"date":"1402\/07\/17 17:20","price":56104},{"date":"1402\/07\/18 17:20","price":55613},{"date":"1402\/07\/19 17:20","price":54897},{"date":"1402\/07\/20 17:20","price":54384},{"date":"1402\/07\/22 17:20","price":53736},{"date":"1402\/07\/23 17:20","price":53368},{"date":"1402\/07\/24 17:20","price":52910},{"date":"1402\/07\/25 17:20","price":53184},{"date":"1402\/07\/26 17:20","price":54050},{"date":"1402\/07\/27 17:20","price":54097},{"date":"1402\/07\/29 17:20","price":53153},{"date":"1402\/07\/30 17:20","price":53153},{"date":"1402\/08\/01 17:20","price":53752},{"date":"1402\/08\/02 17:20","price":53906},{"date":"1402\/08\/03 17:20","price":53806},{"date":"1402\/08\/04 17:20","price":54059},{"date":"1402\/08\/06 17:20","price":54805},{"date":"1402\/08\/07 17:20","price":54097},{"date":"1402\/08\/08 17:20","price":54102},{"date":"1402\/08\/09 17:20","price":54868},{"date":"1402\/08\/10 17:20","price":54317},{"date":"1402\/08\/11 17:20","price":55038},{"date":"1402\/08\/13 17:20","price":54860},{"date":"1402\/08\/14 17:20","price":55129},{"date":"1402\/08\/15 17:20","price":54955},{"date":"1402\/08\/16 17:20","price":54729},{"date":"1402\/08\/17 17:20","price":54719},{"date":"1402\/08\/18 17:20","price":54829},{"date":"1402\/08\/20 17:20","price":54808},{"date":"1402\/08\/21 17:20","price":54776},{"date":"1402\/08\/22 17:20","price":54677},{"date":"1402\/08\/23 17:20","price":54692},{"date":"1402\/08\/24 17:20","price":55268},{"date":"1402\/08\/24 18:28","price":55268},{"date":"1402\/08\/25 17:20","price":55084},{"date":"1402\/08\/27 15:20","price":55170},{"date":"1402\/08\/28 17:20","price":55006},{"date":"1402\/08\/29 17:20","price":54665},{"date":"1402\/08\/30 17:20","price":54903},{"date":"1402\/09\/01 17:20","price":54735},{"date":"1402\/09\/02 17:20","price":54743},{"date":"1402\/09\/04 17:20","price":55222},{"date":"1402\/09\/05 17:20","price":54927},{"date":"1402\/09\/06 17:20","price":54988},{"date":"1402\/09\/07 17:20","price":54947},{"date":"1402\/09\/08 17:20","price":55154},{"date":"1402\/09\/08 17:21","price":55154},{"date":"1402\/09\/08 18:11","price":55154},{"date":"1402\/09\/09 17:20","price":55166},{"date":"1402\/09\/11 17:20","price":54657},{"date":"1402\/09\/12 15:20","price":54875},{"date":"1402\/09\/13 17:20","price":54730},{"date":"1402\/09\/14 17:20","price":54385},{"date":"1402\/09\/15 17:20","price":54101},{"date":"1402\/09\/16 17:20","price":54169},{"date":"1402\/09\/18 17:20","price":54037},{"date":"1402\/09\/19 17:20","price":54220},{"date":"1402\/09\/20 17:20","price":54163},{"date":"1402\/09\/21 17:20","price":54437},{"date":"1402\/09\/22 17:20","price":54239},{"date":"1402\/09\/23 17:20","price":54781},{"date":"1402\/09\/25 17:20","price":54803},{"date":"1402\/09\/27 17:20","price":54672},{"date":"1402\/09\/28 17:20","price":54455},{"date":"1402\/09\/29 17:20","price":54215},{"date":"1402\/09\/30 17:20","price":54346},{"date":"1402\/10\/02 17:20","price":54542},{"date":"1402\/10\/03 17:20","price":54487},{"date":"1402\/10\/04 17:20","price":54204},{"date":"1402\/10\/05 17:20","price":54433},{"date":"1402\/10\/06 17:20","price":54509},{"date":"1402\/10\/07 17:20","price":54476},{"date":"1402\/10\/09 17:20","price":54999},{"date":"1402\/10\/10 17:20","price":54868},{"date":"1402\/10\/11 17:20","price":54781},{"date":"1402\/10\/12 17:20","price":54781},{"date":"1402\/10\/13 17:20","price":54890},{"date":"1402\/10\/14 17:20","price":55816},{"date":"1402\/10\/16 17:20","price":55326},{"date":"1402\/10\/17 17:20","price":55239},{"date":"1402\/10\/18 17:20","price":55326},{"date":"1402\/10\/19 17:20","price":55598},{"date":"1402\/10\/20 17:20","price":56088},{"date":"1402\/10\/21 17:20","price":56066},{"date":"1402\/10\/23 17:20","price":56687},{"date":"1402\/10\/24 17:20","price":57341},{"date":"1402\/10\/25 17:20","price":56905},{"date":"1402\/10\/26 17:20","price":57286},{"date":"1402\/10\/27 17:20","price":57558},{"date":"1402\/10\/28 17:20","price":58865},{"date":"1402\/10\/30 17:20","price":58245},{"date":"1402\/11\/01 17:20","price":58702},{"date":"1402\/11\/02 17:20","price":58756},{"date":"1402\/11\/03 17:20","price":59301},{"date":"1402\/11\/04 17:20","price":59791},{"date":"1402\/11\/12 17:20","price":63821},{"date":"1402\/11\/12 17:34","price":63821},{"date":"1402\/11\/12 19:03","price":63821},{"date":"1402\/11\/14 17:20","price":63058},{"date":"1402\/11\/14 17:31","price":63058},{"date":"1402\/11\/14 19:45","price":63058},{"date":"1402\/11\/15 17:20","price":60880},{"date":"1402\/11\/15 17:38","price":60880},{"date":"1402\/11\/15 19:19","price":60880},{"date":"1402\/11\/16 17:20","price":59737},{"date":"1402\/11\/16 17:34","price":59737},{"date":"1402\/11\/16 19:16","price":59737},{"date":"1402\/11\/17 17:20","price":59900},{"date":"1402\/11\/17 19:10","price":59900},{"date":"1402\/11\/18 17:20","price":60009},{"date":"1402\/11\/18 19:32","price":60009},{"date":"1402\/11\/21 17:20","price":59737},{"date":"1402\/11\/21 19:09","price":59737},{"date":"1402\/11\/23 17:20","price":59954},{"date":"1402\/11\/23 17:30","price":59954},{"date":"1402\/11\/23 19:15","price":59954},{"date":"1402\/11\/24 17:20","price":60063},{"date":"1402\/11\/24 17:37","price":60063},{"date":"1402\/11\/24 19:29","price":60063},{"date":"1402\/11\/25 17:20","price":60336},{"date":"1402\/11\/25 17:34","price":60336},{"date":"1402\/11\/25 19:20","price":60336},{"date":"1402\/11\/26 17:20","price":60717},{"date":"1402\/11\/26 17:38","price":60717},{"date":"1402\/11\/26 19:07","price":60717},{"date":"1402\/11\/28 17:20","price":60967},{"date":"1402\/11\/28 19:35","price":60967},{"date":"1402\/11\/29 17:20","price":61588},{"date":"1402\/11\/29 19:12","price":61588},{"date":"1402\/11\/30 17:20","price":61860},{"date":"1402\/11\/30 19:09","price":61860},{"date":"1402\/12\/01 17:20","price":61893},{"date":"1402\/12\/01 19:04","price":61893},{"date":"1402\/12\/02 17:20","price":61806},{"date":"1402\/12\/02 17:48","price":61806},{"date":"1402\/12\/02 19:02","price":61806},{"date":"1402\/12\/03 17:20","price":62024},{"date":"1402\/12\/03 17:32","price":62024},{"date":"1402\/12\/03 19:01","price":62024},{"date":"1402\/12\/05 17:20","price":62296},{"date":"1402\/12\/05 17:32","price":62296},{"date":"1402\/12\/05 19:01","price":62296},{"date":"1402\/12\/05 19:02","price":62296},{"date":"1402\/12\/07 17:20","price":62623},{"date":"1402\/12\/07 17:31","price":62623},{"date":"1402\/12\/07 19:10","price":62623},{"date":"1402\/12\/08 17:20","price":63004},{"date":"1402\/12\/08 17:33","price":63004},{"date":"1402\/12\/08 18:58","price":63004},{"date":"1402\/12\/09 17:20","price":63930},{"date":"1402\/12\/09 17:36","price":63930},{"date":"1402\/12\/09 19:01","price":63930},{"date":"1402\/12\/09 19:02","price":63930},{"date":"1402\/12\/10 17:20","price":63548},{"date":"1402\/12\/10 17:39","price":63548},{"date":"1402\/12\/10 19:10","price":63548},{"date":"1402\/12\/12 17:20","price":64529},{"date":"1402\/12\/12 19:05","price":64529},{"date":"1402\/12\/13 17:20","price":64692},{"date":"1402\/12\/13 19:07","price":64692},{"date":"1402\/12\/14 17:20","price":65400},{"date":"1402\/12\/14 17:36","price":65400},{"date":"1402\/12\/14 19:06","price":65400},{"date":"1402\/12\/15 17:20","price":65781},{"date":"1402\/12\/15 17:35","price":65781},{"date":"1402\/12\/15 19:05","price":65781},{"date":"1402\/12\/16 17:20","price":66108},{"date":"1402\/12\/16 19:11","price":66108},{"date":"1402\/12\/17 17:20","price":65836},{"date":"1402\/12\/17 19:04","price":65836},{"date":"1402\/12\/19 17:20","price":66162},{"date":"1402\/12\/19 17:33","price":66162},{"date":"1402\/12\/19 19:05","price":66162},{"date":"1402\/12\/20 17:20","price":64910},{"date":"1402\/12\/20 17:30","price":64910},{"date":"1402\/12\/20 19:05","price":64910},{"date":"1402\/12\/21 17:20","price":64420},{"date":"1402\/12\/21 17:34","price":64420},{"date":"1402\/12\/21 19:23","price":64420},{"date":"1402\/12\/22 17:20","price":64910},{"date":"1402\/12\/22 17:40","price":64910},{"date":"1402\/12\/22 19:10","price":64910},{"date":"1402\/12\/23 17:20","price":64529},{"date":"1402\/12\/23 19:20","price":64529},{"date":"1402\/12\/24 17:20","price":64583},{"date":"1402\/12\/24 17:31","price":64583},{"date":"1402\/12\/24 19:31","price":64583},{"date":"1402\/12\/26 17:20","price":64583},{"date":"1402\/12\/26 17:33","price":64583},{"date":"1402\/12\/26 19:24","price":64583},{"date":"1402\/12\/27 17:20","price":65563},{"date":"1402\/12\/27 17:35","price":65563},{"date":"1402\/12\/27 19:07","price":65563},{"date":"1402\/12\/28 17:20","price":65781},{"date":"1402\/12\/28 17:33","price":65781},{"date":"1402\/12\/28 19:05","price":65781},{"date":"1403\/01\/05 17:20","price":66979},{"date":"1403\/01\/05 17:34","price":66979},{"date":"1403\/01\/05 19:01","price":66979},{"date":"1403\/01\/06 17:20","price":66870},{"date":"1403\/01\/06 17:32","price":66870},{"date":"1403\/01\/06 19:13","price":66870},{"date":"1403\/01\/07 17:20","price":66053},{"date":"1403\/01\/07 17:33","price":66053},{"date":"1403\/01\/07 19:04","price":66053},{"date":"1403\/01\/08 17:20","price":66271},{"date":"1403\/01\/08 17:44","price":66271},{"date":"1403\/01\/09 17:20","price":66816},{"date":"1403\/01\/09 17:30","price":66816},{"date":"1403\/01\/09 19:14","price":66816},{"date":"1403\/01\/11 17:20","price":66925},{"date":"1403\/01\/11 17:28","price":66925},{"date":"1403\/01\/11 19:04","price":66925},{"date":"1403\/01\/14 17:20","price":68504},{"date":"1403\/01\/14 19:10","price":68504},{"date":"1403\/01\/15 17:20","price":68613},{"date":"1403\/01\/15 17:31","price":68613},{"date":"1403\/01\/15 19:03","price":68613},{"date":"1403\/01\/16 17:20","price":69539},{"date":"1403\/01\/16 19:05","price":69539},{"date":"1403\/01\/18 17:20","price":70410},{"date":"1403\/01\/18 17:33","price":70410},{"date":"1403\/01\/19 17:20","price":70900},{"date":"1403\/01\/19 17:58","price":69050},{"date":"1403\/01\/20 17:20","price":68722},{"date":"1403\/01\/21 17:20","price":69103},{"date":"1403\/01\/21 17:41","price":69103},{"date":"1403\/01\/25 17:20","price":70954},{"date":"1403\/01\/25 19:01","price":70954},{"date":"1403\/01\/26 17:20","price":75256},{"date":"1403\/01\/26 17:37","price":75256},{"date":"1403\/01\/27 17:20","price":71880},{"date":"1403\/01\/27 17:31","price":71880},{"date":"1403\/01\/27 19:07","price":69400},{"date":"1403\/01\/28 17:20","price":70845},{"date":"1403\/01\/28 17:48","price":70845},{"date":"1403\/01\/28 19:05","price":69500},{"date":"1403\/01\/29 17:20","price":71499},{"date":"1403\/01\/29 17:48","price":71499},{"date":"1403\/01\/29 19:10","price":70400},{"date":"1403\/01\/30 17:20","price":71826},{"date":"1403\/01\/30 17:47","price":71826},{"date":"1403\/02\/01 17:20","price":71662},{"date":"1403\/02\/01 17:47","price":71662},{"date":"1403\/02\/01 18:58","price":71662},{"date":"1403\/02\/02 17:20","price":70029},{"date":"1403\/02\/02 19:00","price":68850},{"date":"1403\/02\/03 17:20","price":70410},{"date":"1403\/02\/03 17:33","price":70410},{"date":"1403\/02\/03 18:53","price":68700},{"date":"1403\/02\/04 17:20","price":70246},{"date":"1403\/02\/04 17:35","price":70246},{"date":"1403\/02\/04 19:13","price":70246},{"date":"1403\/02\/05 17:20","price":69375},{"date":"1403\/02\/05 19:07","price":69375},{"date":"1403\/02\/06 17:20","price":69048},{"date":"1403\/02\/06 17:44","price":69048},{"date":"1403\/02\/06 19:14","price":69048},{"date":"1403\/02\/08 17:20","price":67796},{"date":"1403\/02\/08 17:37","price":67796},{"date":"1403\/02\/08 19:07","price":67796},{"date":"1403\/02\/09 17:20","price":66217},{"date":"1403\/02\/09 18:00","price":66217},{"date":"1403\/02\/09 19:39","price":66217},{"date":"1403\/02\/10 17:20","price":65836},{"date":"1403\/02\/10 17:45","price":65836},{"date":"1403\/02\/10 19:09","price":65836},{"date":"1403\/02\/11 17:20","price":68395},{"date":"1403\/02\/11 19:17","price":68395},{"date":"1403\/02\/12 17:20","price":67251},{"date":"1403\/02\/12 17:43","price":67251},{"date":"1403\/02\/12 19:10","price":67251},{"date":"1403\/02\/13 17:20","price":67469},{"date":"1403\/02\/13 17:32","price":67469},{"date":"1403\/02\/13 19:00","price":67469},{"date":"1403\/02\/16 17:20","price":66925},{"date":"1403\/02\/16 19:17","price":65600},{"date":"1403\/02\/17 17:20","price":66925},{"date":"1403\/02\/17 19:19","price":66450},{"date":"1403\/02\/18 17:20","price":66870},{"date":"1403\/02\/18 17:34","price":66870},{"date":"1403\/02\/18 19:05","price":65850},{"date":"1403\/02\/19 17:20","price":66707},{"date":"1403\/02\/19 19:05","price":66707},{"date":"1403\/02\/20 17:20","price":66489},{"date":"1403\/02\/20 17:38","price":66489},{"date":"1403\/02\/20 19:03","price":66489},{"date":"1403\/02\/22 17:20","price":66217},{"date":"1403\/02\/22 19:00","price":66217},{"date":"1403\/02\/23 17:20","price":65836},{"date":"1403\/02\/23 19:03","price":65836},{"date":"1403\/02\/24 17:20","price":65073},{"date":"1403\/02\/24 19:07","price":64300},{"date":"1403\/02\/25 17:20","price":64529},{"date":"1403\/02\/25 17:42","price":64529},{"date":"1403\/02\/25 19:10","price":64529},{"date":"1403\/02\/26 17:20","price":64529},{"date":"1403\/02\/26 19:04","price":64529},{"date":"1403\/02\/26 19:01","price":64200},{"date":"1403\/02\/27 17:20","price":64311},{"date":"1403\/02\/27 17:40","price":64311},{"date":"1403\/02\/27 19:02","price":64311},{"date":"1403\/02\/29 17:20","price":63657},{"date":"1403\/02\/29 17:42","price":63657},{"date":"1403\/02\/29 19:02","price":63657},{"date":"1403\/02\/30 17:20","price":63004},{"date":"1403\/02\/31 17:20","price":63004},{"date":"1403\/02\/31 17:39","price":63004},{"date":"1403\/02\/31 18:15","price":63004},{"date":"1403\/02\/31 18:36","price":63004},{"date":"1403\/02\/31 19:00","price":63004},{"date":"1403\/03\/01 17:20","price":61969},{"date":"1403\/03\/01 19:09","price":61969},{"date":"1403\/03\/02 17:20","price":61969},{"date":"1403\/03\/02 17:25","price":61969},{"date":"1403\/03\/02 18:07","price":61969},{"date":"1403\/03\/02 18:55","price":61969},{"date":"1403\/03\/02 18:55","price":61969},{"date":"1403\/03\/03 17:20","price":62786},{"date":"1403\/03\/03 19:03","price":62786},{"date":"1403\/03\/05 17:20","price":62732},{"date":"1403\/03\/05 17:29","price":62650},{"date":"1403\/03\/05 19:03","price":62650},{"date":"1403\/03\/06 17:20","price":62459},{"date":"1403\/03\/06 17:31","price":62459},{"date":"1403\/03\/06 18:57","price":62900},{"date":"1403\/03\/07 17:20","price":63222},{"date":"1403\/03\/07 17:36","price":63222},{"date":"1403\/03\/07 19:03","price":63850},{"date":"1403\/03\/08 17:20","price":64583},{"date":"1403\/03\/08 17:31","price":64850},{"date":"1403\/03\/08 17:36","price":64850},{"date":"1403\/03\/08 19:02","price":64850},{"date":"1403\/03\/09 17:20","price":63984},{"date":"1403\/03\/09 17:40","price":63984},{"date":"1403\/03\/09 18:05","price":63984},{"date":"1403\/03\/09 19:15","price":63950},{"date":"1403\/03\/10 17:20","price":64311},{"date":"1403\/03\/10 19:01","price":64311},{"date":"1403\/03\/12 17:20","price":64093},{"date":"1403\/03\/12 17:36","price":64093},{"date":"1403\/03\/13 17:20","price":64202},{"date":"1403\/03\/13 19:11","price":64202},{"date":"1403\/03\/13 19:11","price":64700},{"date":"1403\/03\/13 19:11","price":64700},{"date":"1403\/03\/16 17:20","price":64529},{"date":"1403\/03\/16 19:52","price":64529},{"date":"1403\/03\/17 17:20","price":64474},{"date":"1403\/03\/17 17:43","price":64474},{"date":"1403\/03\/17 19:07","price":64474},{"date":"1403\/03\/19 17:20","price":65073},{"date":"1403\/03\/19 17:30","price":64600},{"date":"1403\/03\/19 19:03","price":64600},{"date":"1403\/03\/20 17:20","price":65237},{"date":"1403\/03\/20 17:50","price":65237},{"date":"1403\/03\/20 19:00","price":64300},{"date":"1403\/03\/21 17:20","price":64583},{"date":"1403\/03\/21 17:31","price":64583},{"date":"1403\/03\/21 19:05","price":63600},{"date":"1403\/03\/22 17:20","price":64801},{"date":"1403\/03\/22 19:29","price":63550},{"date":"1403\/03\/23 17:20","price":64365},{"date":"1403\/03\/23 19:12","price":63900},{"date":"1403\/03\/24 17:20","price":64147},{"date":"1403\/03\/26 17:20","price":64147},{"date":"1403\/03\/26 17:33","price":63150},{"date":"1403\/03\/26 19:08","price":63150},{"date":"1403\/03\/27 17:20","price":64147},{"date":"1403\/03\/27 17:45","price":64147},{"date":"1403\/03\/27 19:11","price":64147},{"date":"1403\/03\/29 17:20","price":64039},{"date":"1403\/03\/29 17:30","price":64039},{"date":"1403\/03\/29 19:05","price":64039},{"date":"1403\/03\/30 17:20","price":63984},{"date":"1403\/03\/30 17:39","price":63984},{"date":"1403\/03\/30 19:05","price":63984},{"date":"1403\/03\/31 17:20","price":64147},{"date":"1403\/03\/31 17:33","price":64147},{"date":"1403\/03\/31 19:04","price":64147},{"date":"1403\/04\/02 17:20","price":64638},{"date":"1403\/04\/02 17:43","price":63400},{"date":"1403\/04\/03 17:20","price":65073},{"date":"1403\/04\/03 18:56","price":64150},{"date":"1403\/04\/04 17:20","price":66108},{"date":"1403\/04\/04 19:08","price":66108},{"date":"1403\/04\/06 17:20","price":65563},{"date":"1403\/04\/06 17:40","price":65563},{"date":"1403\/04\/06 19:30","price":65563},{"date":"1403\/04\/07 17:20","price":66816},{"date":"1403\/04\/07 14:05","price":66816},{"date":"1403\/04\/09 17:20","price":66685},{"date":"1403\/04\/09 17:42","price":66685},{"date":"1403\/04\/09 19:05","price":65650},{"date":"1403\/04\/10 17:20","price":67415},{"date":"1403\/04\/10 17:37","price":67415},{"date":"1403\/04\/10 17:38","price":66500},{"date":"1403\/04\/10 19:03","price":66500},{"date":"1403\/04\/11 17:20","price":67306},{"date":"1403\/04\/11 17:37","price":67306},{"date":"1403\/04\/11 19:19","price":66300},{"date":"1403\/04\/12 17:20","price":67360},{"date":"1403\/04\/12 19:08","price":65850},{"date":"1403\/04\/13 17:20","price":66380},{"date":"1403\/04\/13 19:26","price":66380},{"date":"1403\/04\/14 17:20","price":66217},{"date":"1403\/04\/16 17:20","price":63712},{"date":"1403\/04\/17 17:20","price":65727},{"date":"1403\/04\/17 19:01","price":65727},{"date":"1403\/04\/18 17:20","price":64638},{"date":"1403\/04\/18 18:57","price":64300},{"date":"1403\/04\/19 17:20","price":64583},{"date":"1403\/04\/19 19:07","price":63750},{"date":"1403\/04\/20 17:20","price":64039},{"date":"1403\/04\/20 19:04","price":64039},{"date":"1403\/04\/21 17:20","price":63331},{"date":"1403\/04\/21 19:01","price":63200},{"date":"1403\/04\/23 17:20","price":62949},{"date":"1403\/04\/24 17:20","price":63603},{"date":"1403\/04\/24 17:31","price":63603},{"date":"1403\/04\/24 19:00","price":63603},{"date":"1403\/04\/27 17:20","price":62895},{"date":"1403\/04\/28 17:20","price":62841},{"date":"1403\/04\/30 17:20","price":62841},{"date":"1403\/04\/30 19:02","price":62841},{"date":"1403\/04\/31 17:20","price":63440},{"date":"1403\/04\/31 19:02","price":63440},{"date":"1403\/05\/01 17:20","price":62841},{"date":"1403\/05\/01 17:48","price":62841},{"date":"1403\/05\/01 19:01","price":62841},{"date":"1403\/05\/02 17:20","price":63385},{"date":"1403\/05\/02 19:01","price":63200},{"date":"1403\/05\/03 17:20","price":63385},{"date":"1403\/05\/03 19:31","price":63250},{"date":"1403\/05\/04 17:20","price":63712},{"date":"1403\/05\/04 17:32","price":63712},{"date":"1403\/05\/06 17:20","price":63821},{"date":"1403\/05\/06 17:34","price":63821},{"date":"1403\/05\/06 19:00","price":63500},{"date":"1403\/05\/08 17:20","price":64093},{"date":"1403\/05\/08 19:06","price":64150},{"date":"1403\/05\/09 17:20","price":64801},{"date":"1403\/05\/09 17:45","price":64801},{"date":"1403\/05\/09 19:02","price":64250},{"date":"1403\/05\/10 17:20","price":65781},{"date":"1403\/05\/10 18:59","price":65200},{"date":"1403\/05\/11 17:20","price":66053},{"date":"1403\/05\/11 19:01","price":66053},{"date":"1403\/05\/13 17:20","price":71608},{"date":"1403\/05\/13 18:58","price":67150},{"date":"1403\/05\/14 17:20","price":66380},{"date":"1403\/05\/14 17:40","price":663250},{"date":"1403\/05\/14 19:02","price":66350},{"date":"1403\/05\/15 17:20","price":67088},{"date":"1403\/05\/15 18:55","price":66550},{"date":"1403\/05\/16 17:20","price":66979},{"date":"1403\/05\/16 18:55","price":60650},{"date":"1403\/05\/20 17:20","price":65400},{"date":"1403\/05\/20 17:36","price":65550},{"date":"1403\/05\/20 19:10","price":65550},{"date":"1403\/05\/21 17:20","price":64964},{"date":"1403\/05\/21 17:37","price":64964},{"date":"1403\/05\/21 18:57","price":65000},{"date":"1403\/05\/22 17:20","price":65618},{"date":"1403\/05\/22 18:53","price":65700},{"date":"1403\/05\/23 17:20","price":65291},{"date":"1403\/05\/23 18:58","price":65550},{"date":"1403\/05\/24 17:20","price":64692},{"date":"1403\/05\/24 17:30","price":65350},{"date":"1403\/05\/24 18:58","price":65350},{"date":"1403\/05\/25 17:20","price":64365},{"date":"1403\/05\/25 17:27","price":65150},{"date":"1403\/05\/25 19:00","price":65150},{"date":"1403\/05\/25 19:07","price":65150},{"date":"1403\/05\/27 17:20","price":63766},{"date":"1403\/05\/27 18:55","price":64050},{"date":"1403\/05\/28 17:20","price":63058},{"date":"1403\/05\/28 18:56","price":64450},{"date":"1403\/05\/29 17:20","price":63875},{"date":"1403\/05\/29 19:22","price":65400},{"date":"1403\/05\/30 17:20","price":63603},{"date":"1403\/05\/30 18:55","price":65450},{"date":"1403\/05\/31 17:20","price":63984},{"date":"1403\/05\/31 17:23","price":65450},{"date":"1403\/05\/31 18:47","price":65500},{"date":"1403\/05\/31 19:02","price":65500},{"date":"1403\/06\/01 17:20","price":64583},{"date":"1403\/06\/01 19:08","price":64583},{"date":"1403\/06\/03 17:20","price":63603},{"date":"1403\/06\/03 17:32","price":63603},{"date":"1403\/06\/03 18:52","price":66250},{"date":"1403\/06\/05 17:20","price":65073},{"date":"1403\/06\/05 18:51","price":66450},{"date":"1403\/06\/06 17:20","price":64311},{"date":"1403\/06\/06 18:46","price":65900},{"date":"1403\/06\/07 17:20","price":64746},{"date":"1403\/06\/07 18:51","price":65900},{"date":"1403\/06\/08 17:20","price":64855},{"date":"1403\/06\/08 17:24","price":64855},{"date":"1403\/06\/08 18:56","price":64855},{"date":"1403\/06\/10 17:20","price":64855},{"date":"1403\/06\/10 17:26","price":64855},{"date":"1403\/06\/10 19:02","price":65750},{"date":"1403\/06\/11 17:20","price":65019},{"date":"1403\/06\/11 19:10","price":66250},{"date":"1403\/06\/13 17:20","price":65073},{"date":"1403\/06\/13 17:22","price":66050},{"date":"1403\/06\/13 19:02","price":66050},{"date":"1403\/06\/15 17:20","price":64855},{"date":"1403\/06\/15 19:00","price":64855},{"date":"1403\/06\/17 17:20","price":64801},{"date":"1403\/06\/17 18:51","price":65700},{"date":"1403\/06\/18 17:20","price":64638},{"date":"1403\/06\/18 18:49","price":65950},{"date":"1403\/06\/19 17:20","price":65019},{"date":"1403\/06\/19 18:48","price":65950},{"date":"1403\/06\/19 18:48","price":65950},{"date":"1403\/06\/20 17:20","price":64964},{"date":"1403\/06\/20 18:49","price":65750},{"date":"1403\/06\/21 17:20","price":65073},{"date":"1403\/06\/21 18:54","price":65850},{"date":"1403\/06\/24 17:20","price":64910},{"date":"1403\/06\/24 18:54","price":65950},{"date":"1403\/06\/25 17:20","price":64474},{"date":"1403\/06\/25 18:51","price":6550},{"date":"1403\/06\/26 17:20","price":64311},{"date":"1403\/06\/26 19:55","price":65900},{"date":"1403\/06\/27 17:20","price":64692},{"date":"1403\/06\/27 18:47","price":66250},{"date":"1403\/06\/27 18:47","price":66250},{"date":"1403\/06\/28 17:20","price":64692},{"date":"1403\/06\/28 18:52","price":65900},{"date":"1403\/06\/29 17:20","price":64529},{"date":"1403\/07\/01 17:20","price":64855},{"date":"1403\/07\/01 18:51","price":66600},{"date":"1403\/07\/01 18:51","price":66600},{"date":"1403\/07\/02 17:20","price":64910},{"date":"1403\/07\/02 18:46","price":66500},{"date":"1403\/07\/02 18:54","price":66500},{"date":"1403\/07\/03 17:20","price":65945},{"date":"1403\/07\/03 18:48","price":67450},{"date":"1403\/07\/04 17:20","price":65346},{"date":"1403\/07\/04 18:50","price":66950},{"date":"1403\/07\/05 17:20","price":65454},{"date":"1403\/07\/05 18:46","price":66900},{"date":"1403\/07\/07 17:20","price":66652},{"date":"1403\/07\/07 19:04","price":68500},{"date":"1403\/07\/08 17:20","price":65781},{"date":"1403\/07\/08 18:44","price":67350},{"date":"1403\/07\/09 17:20","price":65836},{"date":"1403\/07\/09 18:48","price":67500},{"date":"1403\/07\/10 17:20","price":66217},{"date":"1403\/07\/10 19:01","price":68100},{"date":"1403\/07\/11 17:20","price":67143},{"date":"1403\/07\/11 17:10","price":68550},{"date":"1403\/07\/11 18:40","price":68400},{"date":"1403\/07\/12 17:20","price":67959},{"date":"1403\/07\/12 19:09","price":69250},{"date":"1403\/07\/14 17:20","price":67905},{"date":"1403\/07\/14 18:45","price":68300},{"date":"1403\/07\/15 17:20","price":68722},{"date":"1403\/07\/15 18:43","price":69350},{"date":"1403\/07\/16 17:20","price":68558},{"date":"1403\/07\/16 18:48","price":69100},{"date":"1403\/07\/17 17:20","price":68014},{"date":"1403\/07\/17 18:45","price":68650},{"date":"1403\/07\/18 17:20","price":68395},{"date":"1403\/07\/18 18:49","price":68100},{"date":"1403\/07\/19 17:20","price":68994},{"date":"1403\/07\/19 17:24","price":69500},{"date":"1403\/07\/19 19:01","price":69500},{"date":"1403\/07\/21 17:20","price":68177},{"date":"1403\/07\/21 18:50","price":68450},{"date":"1403\/07\/22 17:20","price":68395},{"date":"1403\/07\/22 18:57","price":68395},{"date":"1403\/07\/23 17:20","price":69048},{"date":"1403\/07\/23 18:45","price":69150},{"date":"1403\/07\/24 17:20","price":68395},{"date":"1403\/07\/24 18:43","price":68700},{"date":"1403\/07\/25 17:20","price":69048},{"date":"1403\/07\/25 18:43","price":69100},{"date":"1403\/07\/26 17:20","price":69321},{"date":"1403\/07\/26 19:03","price":69050},{"date":"1403\/07\/28 17:20","price":69593},{"date":"1403\/07\/28 18:50","price":69550},{"date":"1403\/07\/29 17:20","price":70192},{"date":"1403\/07\/29 18:44","price":69650},{"date":"1403\/07\/30 17:20","price":70410},{"date":"1403\/07\/30 18:42","price":70500},{"date":"1403\/08\/01 17:20","price":71227},{"date":"1403\/08\/01 18:26","price":71227},{"date":"1403\/08\/01 18:45","price":71650},{"date":"1403\/08\/01 18:45","price":71650},{"date":"1403\/08\/02 17:20","price":73895},{"date":"1403\/08\/02 18:39","price":74100},{"date":"1403\/08\/03 17:20","price":74494},{"date":"1403\/08\/03 17:16","price":74050},{"date":"1403\/08\/05 17:20","price":71880},{"date":"1403\/08\/05 18:45","price":70800},{"date":"1403\/08\/06 17:20","price":72370},{"date":"1403\/08\/06 17:20","price":71800},{"date":"1403\/08\/06 19:01","price":71800},{"date":"1403\/08\/07 17:20","price":73459},{"date":"1403\/08\/07 18:43","price":72950},{"date":"1403\/08\/08 17:20","price":74712},{"date":"1403\/08\/08 18:42","price":73900},{"date":"1403\/08\/09 17:20","price":74930},{"date":"1403\/08\/09 18:39","price":75300},{"date":"1403\/08\/10 17:20","price":74875},{"date":"1403\/08\/10 19:07","price":74350},{"date":"1403\/08\/12 17:20","price":74712},{"date":"1403\/08\/12 17:33","price":75600},{"date":"1403\/08\/13 17:20","price":76237},{"date":"1403\/08\/13 19:20","price":75550},{"date":"1403\/08\/14 17:20","price":75311},{"date":"1403\/08\/14 18:41","price":75400},{"date":"1403\/08\/15 17:20","price":74766},{"date":"1403\/08\/15 18:47","price":75150},{"date":"1403\/08\/16 17:20","price":76128},{"date":"1403\/08\/16 18:48","price":74650},{"date":"1403\/08\/17 17:20","price":75365},{"date":"1403\/08\/17 18:48","price":74800},{"date":"1403\/08\/19 17:20","price":75692},{"date":"1403\/08\/19 18:45","price":74350},{"date":"1403\/08\/20 17:20","price":74766},{"date":"1403\/08\/20 18:41","price":73500},{"date":"1403\/08\/21 17:20","price":73405},{"date":"1403\/08\/21 17:29","price":73405},{"date":"1403\/08\/21 18:44","price":71550},{"date":"1403\/08\/22 17:20","price":74222},{"date":"1403\/08\/22 18:41","price":72200},{"date":"1403\/08\/23 17:20","price":74494},{"date":"1403\/08\/23 18:50","price":73000},{"date":"1403\/08\/24 17:20","price":74113},{"date":"1403/08/24 19:04","price":72200}]
نمودار یورو در بازار آزاد
