قیمت یوان چین امروز جمعه 2 آذر 1403

[{"date":"1393\/04\/31 16:26","price":520},{"date":"1393\/05\/02 14:35","price":525},{"date":"1393\/05\/05 14:08","price":506},{"date":"1393\/05\/06 12:37","price":506},{"date":"1393\/05\/07 14:00","price":525},{"date":"1393\/05\/09 12:09","price":506},{"date":"1393\/05\/11 14:26","price":505},{"date":"1393\/05\/12 15:19","price":525},{"date":"1393\/05\/13 16:44","price":518},{"date":"1393\/05\/14 14:42","price":523},{"date":"1393\/05\/15 08:57","price":520},{"date":"1393\/05\/16 14:46","price":520},{"date":"1393\/05\/18 10:50","price":518},{"date":"1393\/05\/19 12:12","price":515},{"date":"1393\/05\/25 12:39","price":515},{"date":"1393\/06\/04 09:03","price":517},{"date":"1393\/06\/05 14:38","price":515},{"date":"1393\/06\/08 14:45","price":525},{"date":"1393\/06\/09 12:01","price":530},{"date":"1393\/06\/10 14:30","price":525},{"date":"1393\/06\/11 09:22","price":530},{"date":"1393\/06\/12 10:18","price":535},{"date":"1393\/06\/22 10:00","price":535},{"date":"1393\/06\/26 10:03","price":537},{"date":"1393\/06\/29 11:03","price":536},{"date":"1393\/07\/06 15:34","price":540},{"date":"1393\/07\/17 08:37","price":540},{"date":"1393\/07\/19 13:54","price":544},{"date":"1393\/07\/20 10:39","price":542},{"date":"1393\/07\/22 14:17","price":545},{"date":"1393\/07\/23 15:58","price":547},{"date":"1393\/07\/26 10:06","price":545},{"date":"1393\/07\/28 11:53","price":543},{"date":"1393\/07\/30 13:07","price":545},{"date":"1393\/09\/04 14:43","price":548},{"date":"1393\/09\/05 08:54","price":552},{"date":"1393\/09\/06 08:16","price":555},{"date":"1393\/09\/08 12:10","price":560},{"date":"1393\/09\/09 16:13","price":585},{"date":"1393\/09\/18 08:01","price":575},{"date":"1393\/09\/19 09:52","price":570},{"date":"1393\/09\/23 08:10","price":575},{"date":"1393\/09\/24 14:47","price":580},{"date":"1393\/09\/29 12:43","price":582},{"date":"1393\/10\/01 12:23","price":585},{"date":"1393\/10\/03 10:27","price":595},{"date":"1393\/10\/06 13:46","price":585},{"date":"1393\/10\/07 10:02","price":583},{"date":"1393\/10\/08 08:12","price":580},{"date":"1393\/10\/10 08:47","price":578},{"date":"1393\/10\/13 16:32","price":575},{"date":"1393\/10\/17 09:35","price":572},{"date":"1393\/10\/22 11:06","price":568},{"date":"1393\/10\/24 09:33","price":564},{"date":"1393\/10\/25 11:39","price":565},{"date":"1393\/10\/27 14:09","price":563},{"date":"1393\/10\/28 08:07","price":565},{"date":"1393\/10\/29 12:16","price":570},{"date":"1393\/11\/02 11:03","price":568},{"date":"1393\/11\/09 10:46","price":570},{"date":"1393\/11\/28 09:34","price":557},{"date":"1393\/11\/29 10:01","price":554},{"date":"1393\/11\/30 12:52","price":555},{"date":"1393\/12\/02 13:27","price":558},{"date":"1393\/12\/04 15:08","price":560},{"date":"1393\/12\/07 10:36","price":558},{"date":"1393\/12\/10 14:21","price":556},{"date":"1393\/12\/11 15:24","price":555},{"date":"1393\/12\/12 14:46","price":554},{"date":"1393\/12\/16 13:35","price":553},{"date":"1393\/12\/19 15:26","price":552},{"date":"1393\/12\/21 16:39","price":550},{"date":"1394\/01\/23 13:46","price":565},{"date":"1394\/01\/24 13:13","price":560},{"date":"1394\/01\/26 12:22","price":565},{"date":"1394\/01\/27 09:09","price":560},{"date":"1394\/02\/08 15:41","price":560},{"date":"1394\/02\/15 09:08","price":555},{"date":"1394\/02\/17 11:11","price":550},{"date":"1394\/02\/21 15:54","price":548},{"date":"1394\/02\/23 09:56","price":548},{"date":"1394\/02\/27 10:44","price":549},{"date":"1394\/02\/28 08:30","price":550},{"date":"1394\/02\/30 13:02","price":555},{"date":"1394\/03\/04 12:17","price":552},{"date":"1394\/03\/09 12:09","price":550},{"date":"1394\/03\/19 10:11","price":549},{"date":"1394\/03\/20 12:24","price":548},{"date":"1394\/03\/21 16:26","price":545},{"date":"1394\/03\/24 13:15","price":543},{"date":"1394\/03\/26 15:11","price":540},{"date":"1394\/03\/28 09:00","price":535},{"date":"1394\/04\/07 15:16","price":545},{"date":"1394\/04\/09 11:04","price":543},{"date":"1394\/04\/11 14:28","price":538},{"date":"1394\/04\/14 13:24","price":537},{"date":"1394\/04\/16 13:40","price":535},{"date":"1394\/04\/23 11:50","price":530},{"date":"1394\/04\/24 11:49","price":535},{"date":"1394\/04\/30 11:26","price":534},{"date":"1394\/05\/03 08:25","price":535},{"date":"1394\/05\/04 10:15","price":542},{"date":"1394\/05\/06 11:05","price":540},{"date":"1394\/05\/08 14:11","price":538},{"date":"1394\/05\/13 15:29","price":543},{"date":"1394\/05\/17 15:28","price":547},{"date":"1394\/06\/02 15:21","price":540},{"date":"1394\/06\/04 14:10","price":538},{"date":"1394\/06\/11 16:37","price":540},{"date":"1394\/06\/15 09:33","price":538},{"date":"1394\/06\/16 13:05","price":542},{"date":"1394\/06\/18 09:33","price":545},{"date":"1394\/06\/21 12:17","price":550},{"date":"1394\/06\/23 13:35","price":560},{"date":"1394\/06\/25 14:36","price":555},{"date":"1394\/07\/20 16:35","price":568},{"date":"1394\/07\/21 08:44","price":568},{"date":"1394\/07\/23 16:48","price":572},{"date":"1394\/07\/25 12:00","price":570},{"date":"1394\/07\/27 08:10","price":565},{"date":"1394\/08\/05 13:03","price":560},{"date":"1394\/08\/06 10:11","price":559},{"date":"1394\/08\/16 09:10","price":557},{"date":"1394\/08\/17 11:20","price":559},{"date":"1394\/08\/18 13:15","price":565},{"date":"1394\/08\/23 15:38","price":570},{"date":"1394\/08\/24 16:44","price":568},{"date":"1394\/08\/25 09:55","price":565},{"date":"1394\/08\/28 10:29","price":570},{"date":"1394\/09\/01 11:33","price":575},{"date":"1394\/09\/03 13:22","price":580},{"date":"1394\/09\/04 10:54","price":579},{"date":"1394\/09\/05 13:49","price":585},{"date":"1394\/09\/08 16:28","price":590},{"date":"1394\/09\/09 08:06","price":585},{"date":"1394\/09\/14 12:18","price":580},{"date":"1394\/09\/24 14:56","price":578},{"date":"1394\/09\/26 15:28","price":577},{"date":"1394\/09\/28 09:29","price":575},{"date":"1394\/10\/03 14:33","price":590},{"date":"1394\/10\/06 08:01","price":588},{"date":"1394\/10\/09 14:34","price":580},{"date":"1394\/10\/15 16:07","price":573},{"date":"1394\/10\/19 12:19","price":575},{"date":"1394\/10\/21 11:09","price":573},{"date":"1394\/10\/22 13:44","price":570},{"date":"1394\/10\/23 11:54","price":565},{"date":"1394\/10\/24 11:53","price":564},{"date":"1394\/10\/26 13:33","price":560},{"date":"1394\/10\/27 15:55","price":564},{"date":"1394\/10\/29 12:03","price":563},{"date":"1394\/11\/01 09:36","price":558},{"date":"1394\/11\/03 09:06","price":563},{"date":"1394\/11\/06 13:14","price":560},{"date":"1394\/11\/10 12:56","price":555},{"date":"1394\/11\/12 14:22","price":558},{"date":"1394\/11\/17 11:53","price":555},{"date":"1394\/11\/18 12:41","price":555},{"date":"1394\/11\/19 16:18","price":555},{"date":"1394\/11\/20 14:22","price":550},{"date":"1394\/11\/21 16:15","price":550},{"date":"1394\/11\/24 12:40","price":549},{"date":"1394\/11\/25 08:17","price":544},{"date":"1394\/11\/26 13:04","price":543},{"date":"1394\/11\/28 12:08","price":543},{"date":"1394\/11\/29 08:23","price":544},{"date":"1394\/12\/01 08:23","price":544},{"date":"1394\/12\/02 10:05","price":535},{"date":"1394\/12\/04 15:51","price":536},{"date":"1394\/12\/05 09:52","price":538},{"date":"1394\/12\/08 16:39","price":538},{"date":"1394\/12\/09 15:53","price":539},{"date":"1394\/12\/10 16:27","price":540},{"date":"1394\/12\/11 15:46","price":540},{"date":"1394\/12\/12 11:12","price":545},{"date":"1394\/12\/13 10:36","price":545},{"date":"1394\/12\/15 12:31","price":545},{"date":"1394\/12\/16 15:07","price":545},{"date":"1394\/12\/17 14:29","price":548},{"date":"1394\/12\/18 09:04","price":545},{"date":"1394\/12\/19 14:02","price":543},{"date":"1394\/12\/20 09:33","price":545},{"date":"1394\/12\/22 10:41","price":545},{"date":"1394\/12\/23 15:09","price":545},{"date":"1394\/12\/24 14:48","price":545},{"date":"1394\/12\/25 15:38","price":545},{"date":"1394\/12\/26 12:31","price":545},{"date":"1394\/12\/27 09:41","price":545},{"date":"1395\/01\/01 11:19","price":545},{"date":"1395\/01\/03 11:50","price":545},{"date":"1395\/01\/04 16:04","price":545},{"date":"1395\/01\/05 10:35","price":545},{"date":"1395\/01\/07 16:30","price":548},{"date":"1395\/01\/08 16:21","price":548},{"date":"1395\/01\/10 15:40","price":548},{"date":"1395\/01\/11 11:39","price":548},{"date":"1395\/01\/12 16:45","price":543},{"date":"1395\/01\/15 16:03","price":538},{"date":"1395\/01\/22 13:45","price":548},{"date":"1395\/01\/23 15:37","price":545},{"date":"1395\/01\/24 08:56","price":550},{"date":"1395\/02\/06 13:24","price":547},{"date":"1395\/02\/12 14:30","price":550},{"date":"1395\/02\/14 08:23","price":548},{"date":"1395\/02\/18 12:11","price":545},{"date":"1395\/02\/19 08:43","price":543},{"date":"1395\/02\/29 10:59","price":542},{"date":"1395\/02\/30 16:42","price":539},{"date":"1395\/03\/06 15:51","price":543},{"date":"1395\/03\/08 08:29","price":546},{"date":"1395\/03\/09 08:46","price":545},{"date":"1395\/03\/10 12:53","price":545},{"date":"1395\/03\/11 10:03","price":544},{"date":"1395\/03\/12 11:28","price":544},{"date":"1395\/03\/13 11:03","price":544},{"date":"1395\/03\/16 16:51","price":544},{"date":"1395\/03\/17 10:06","price":542},{"date":"1395\/03\/18 15:35","price":542},{"date":"1395\/03\/19 09:32","price":541},{"date":"1395\/03\/20 13:26","price":540},{"date":"1395\/03\/22 10:25","price":540},{"date":"1395\/03\/23 08:36","price":540},{"date":"1395\/03\/24 16:01","price":540},{"date":"1395\/03\/25 09:56","price":540},{"date":"1395\/03\/26 16:58","price":538},{"date":"1395\/03\/27 14:41","price":541},{"date":"1395\/03\/29 13:35","price":540},{"date":"1395\/03\/30 16:43","price":538},{"date":"1395\/04\/06 13:44","price":539},{"date":"1395\/04\/07 10:21","price":539},{"date":"1395\/04\/08 15:20","price":540},{"date":"1395\/04\/09 14:40","price":542},{"date":"1395\/04\/10 15:45","price":543},{"date":"1395\/04\/12 12:50","price":543},{"date":"1395\/04\/13 15:04","price":543},{"date":"1395\/04\/14 10:56","price":541},{"date":"1395\/04\/16 13:33","price":541},{"date":"1395\/04\/20 09:03","price":541},{"date":"1395\/04\/21 10:38","price":543},{"date":"1395\/04\/22 12:24","price":542},{"date":"1395\/04\/23 09:32","price":541},{"date":"1395\/04\/27 11:25","price":539},{"date":"1395\/04\/28 08:18","price":541},{"date":"1395\/04\/30 11:35","price":539},{"date":"1395\/04\/31 14:53","price":538},{"date":"1395\/05\/02 11:22","price":538},{"date":"1395\/05\/05 11:27","price":538},{"date":"1395\/05\/06 16:59","price":539},{"date":"1395\/05\/07 09:57","price":540},{"date":"1395\/05\/17 12:59","price":541},{"date":"1395\/05\/20 13:25","price":541},{"date":"1395\/05\/24 12:23","price":540},{"date":"1395\/05\/28 13:36","price":541},{"date":"1395\/05\/31 12:27","price":541},{"date":"1395\/06\/01 14:19","price":544},{"date":"1395\/06\/02 13:34","price":545},{"date":"1395\/06\/08 10:08","price":546},{"date":"1395\/06\/09 10:55","price":549},{"date":"1395\/06\/10 13:17","price":550},{"date":"1395\/06\/11 15:53","price":547},{"date":"1395\/06\/13 13:16","price":550},{"date":"1395\/06\/16 11:37","price":549},{"date":"1395\/06\/20 13:34","price":550},{"date":"1395\/06\/22 12:01","price":550},{"date":"1395\/06\/24 16:28","price":549},{"date":"1395\/06\/25 11:38","price":550},{"date":"1395\/06\/28 14:57","price":549},{"date":"1395\/06\/29 13:02","price":545},{"date":"1395\/07\/13 12:42","price":548},{"date":"1395\/07\/15 08:36","price":549},{"date":"1395\/07\/18 08:27","price":550},{"date":"1395\/07\/19 14:15","price":554},{"date":"1395\/07\/24 12:01","price":560},{"date":"1395\/07\/25 08:46","price":560},{"date":"1395\/07\/26 08:50","price":559},{"date":"1395\/07\/27 09:55","price":555},{"date":"1395\/07\/28 12:08","price":555},{"date":"1395\/08\/01 12:18","price":549},{"date":"1395\/08\/02 09:54","price":550},{"date":"1395\/08\/03 14:06","price":549},{"date":"1395\/08\/05 08:17","price":548},{"date":"1395\/08\/08 15:20","price":547},{"date":"1395\/08\/09 09:29","price":545},{"date":"1395\/08\/10 13:54","price":546},{"date":"1395\/08\/11 10:48","price":546},{"date":"1395\/08\/16 15:48","price":545},{"date":"1395\/08\/17 10:29","price":546},{"date":"1395\/08\/18 12:57","price":547},{"date":"1395\/08\/19 09:43","price":550},{"date":"1395\/08\/22 15:47","price":549},{"date":"1395\/08\/23 11:51","price":548},{"date":"1395\/08\/24 14:59","price":546},{"date":"1395\/08\/25 10:24","price":547},{"date":"1395\/08\/26 08:25","price":547},{"date":"1395\/09\/01 10:01","price":547},{"date":"1395\/09\/02 09:53","price":550},{"date":"1395\/09\/03 12:04","price":562},{"date":"1395\/09\/04 16:59","price":563},{"date":"1395\/09\/06 14:56","price":566},{"date":"1395\/09\/07 16:47","price":574},{"date":"1395\/09\/08 08:35","price":574},{"date":"1395\/09\/09 15:23","price":579},{"date":"1395\/09\/10 14:02","price":579},{"date":"1395\/09\/11 12:37","price":576},{"date":"1395\/09\/13 16:09","price":576},{"date":"1395\/09\/14 14:53","price":590},{"date":"1395\/09\/15 14:32","price":590},{"date":"1395\/09\/17 11:18","price":589},{"date":"1395\/09\/20 10:11","price":589},{"date":"1395\/09\/24 16:27","price":590},{"date":"1395\/09\/25 08:24","price":593},{"date":"1395\/09\/28 10:29","price":594},{"date":"1395\/09\/29 14:48","price":590},{"date":"1395\/10\/01 09:53","price":593},{"date":"1395\/10\/02 16:23","price":594},{"date":"1395\/10\/04 08:36","price":595},{"date":"1395\/10\/05 08:42","price":600},{"date":"1395\/10\/06 09:52","price":605},{"date":"1395\/10\/07 13:33","price":604},{"date":"1395\/10\/08 10:25","price":596},{"date":"1395\/10\/09 08:39","price":591},{"date":"1395\/10\/11 08:24","price":587},{"date":"1395\/10\/12 08:25","price":579},{"date":"1395\/10\/13 11:04","price":582},{"date":"1395\/10\/14 08:50","price":587},{"date":"1395\/10\/15 10:26","price":588},{"date":"1395\/10\/16 12:58","price":593},{"date":"1395\/10\/18 12:55","price":598},{"date":"1395\/10\/19 10:26","price":595},{"date":"1395\/10\/23 10:54","price":598},{"date":"1395\/10\/25 12:42","price":599},{"date":"1395\/10\/26 11:01","price":594},{"date":"1395\/10\/27 09:18","price":595},{"date":"1395\/10\/29 09:44","price":592},{"date":"1395\/10\/30 15:39","price":590},{"date":"1395\/11\/02 08:27","price":588},{"date":"1395\/11\/03 16:37","price":587},{"date":"1395\/11\/04 13:11","price":580},{"date":"1395\/11\/05 11:46","price":581},{"date":"1395\/11\/10 09:49","price":580},{"date":"1395\/11\/11 12:38","price":577},{"date":"1395\/11\/12 12:10","price":575},{"date":"1395\/11\/13 12:18","price":575},{"date":"1395\/11\/17 10:26","price":574},{"date":"1395\/11\/18 14:04","price":576},{"date":"1395\/11\/21 11:41","price":577},{"date":"1395\/11\/23 11:03","price":578},{"date":"1395\/11\/24 14:46","price":579},{"date":"1395\/11\/25 13:34","price":580},{"date":"1395\/11\/26 16:36","price":578},{"date":"1395\/11\/30 08:12","price":577},{"date":"1395\/12\/01 14:14","price":576},{"date":"1395\/12\/03 08:01","price":577},{"date":"1395\/12\/04 08:38","price":582},{"date":"1395\/12\/05 08:19","price":581},{"date":"1395\/12\/07 08:51","price":580},{"date":"1395\/12\/08 11:05","price":580},{"date":"1395\/12\/09 13:17","price":580},{"date":"1395\/12\/14 13:47","price":581},{"date":"1395\/12\/15 13:31","price":579},{"date":"1395\/12\/16 16:12","price":578},{"date":"1395\/12\/17 09:29","price":577},{"date":"1395\/12\/18 16:33","price":575},{"date":"1395\/12\/19 08:30","price":574},{"date":"1395\/12\/21 11:14","price":580},{"date":"1395\/12\/23 15:12","price":580},{"date":"1395\/12\/24 08:58","price":584},{"date":"1395\/12\/25 10:52","price":590},{"date":"1395\/12\/26 11:23","price":592},{"date":"1396\/01\/01 12:44","price":592},{"date":"1396\/01\/05 12:41","price":592},{"date":"1396\/01\/07 16:02","price":592},{"date":"1396\/01\/08 16:55","price":595},{"date":"1396\/01\/10 16:59","price":595},{"date":"1396\/01\/13 09:29","price":590},{"date":"1396\/01\/14 14:00","price":586},{"date":"1396\/01\/15 11:41","price":585},{"date":"1396\/01\/16 12:33","price":584},{"date":"1396\/01\/17 11:47","price":582},{"date":"1396\/01\/19 08:16","price":581},{"date":"1396\/01\/20 12:09","price":578},{"date":"1396\/01\/21 11:59","price":579},{"date":"1396\/01\/23 14:30","price":578},{"date":"1396\/01\/24 12:11","price":587},{"date":"1396\/01\/27 12:38","price":585},{"date":"1396\/01\/28 14:50","price":583},{"date":"1396\/01\/29 13:03","price":581},{"date":"1396\/01\/30 15:43","price":579},{"date":"1396\/01\/31 11:07","price":578},{"date":"1396\/02\/02 09:50","price":577},{"date":"1396\/02\/03 12:15","price":577},{"date":"1396\/02\/04 10:20","price":578},{"date":"1396\/02\/06 11:20","price":576},{"date":"1396\/02\/07 11:48","price":571},{"date":"1396\/02\/09 10:50","price":573},{"date":"1396\/02\/10 14:34","price":577},{"date":"1396\/02\/11 10:00","price":571},{"date":"1396\/02\/12 11:48","price":570},{"date":"1396\/02\/13 08:26","price":570},{"date":"1396\/02\/16 13:24","price":570},{"date":"1396\/02\/17 16:33","price":571},{"date":"1396\/02\/19 13:07","price":570},{"date":"1396\/02\/20 12:27","price":570},{"date":"1396\/02\/21 16:28","price":570},{"date":"1396\/02\/23 13:07","price":571},{"date":"1396\/02\/24 13:57","price":572},{"date":"1396\/02\/25 13:29","price":574},{"date":"1396\/02\/26 16:48","price":576},{"date":"1396\/02\/27 09:30","price":579},{"date":"1396\/02\/30 08:16","price":577},{"date":"1396\/02\/31 08:05","price":577},{"date":"1396\/03\/01 13:40","price":578},{"date":"1396\/03\/02 12:16","price":578},{"date":"1396\/03\/03 14:36","price":577},{"date":"1396\/03\/04 08:51","price":577},{"date":"1396\/03\/06 16:54","price":577},{"date":"1396\/03\/07 12:26","price":575},{"date":"1396\/03\/08 13:54","price":574},{"date":"1396\/03\/09 15:38","price":573},{"date":"1396\/03\/11 15:34","price":576},{"date":"1396\/03\/13 15:45","price":574},{"date":"1396\/03\/16 10:53","price":574},{"date":"1396\/03\/17 08:54","price":574},{"date":"1396\/03\/21 10:05","price":573},{"date":"1396\/03\/22 14:42","price":568},{"date":"1396\/03\/23 11:44","price":567},{"date":"1396\/03\/24 16:39","price":569},{"date":"1396\/03\/25 16:43","price":569},{"date":"1396\/03\/27 15:33","price":569},{"date":"1396\/03\/28 08:05","price":570},{"date":"1396\/03\/29 13:07","price":573},{"date":"1396\/03\/30 15:07","price":571},{"date":"1396\/03\/31 13:13","price":569},{"date":"1396\/04\/01 08:35","price":569},{"date":"1396\/04\/03 14:35","price":569},{"date":"1396\/04\/04 09:20","price":572},{"date":"1396\/04\/05 14:32","price":572},{"date":"1396\/04\/06 11:04","price":572},{"date":"1396\/04\/07 09:09","price":572},{"date":"1396\/04\/08 16:02","price":573},{"date":"1396\/04\/10 11:21","price":574},{"date":"1396\/04\/11 09:15","price":577},{"date":"1396\/04\/12 12:42","price":577},{"date":"1396\/04\/13 15:37","price":576},{"date":"1396\/04\/14 15:51","price":577},{"date":"1396\/04\/15 13:33","price":577},{"date":"1396\/04\/17 15:31","price":578},{"date":"1396\/04\/18 11:17","price":577},{"date":"1396\/04\/19 10:28","price":579},{"date":"1396\/04\/20 14:10","price":577},{"date":"1396\/04\/21 09:51","price":579},{"date":"1396\/04\/24 09:13","price":579},{"date":"1396\/04\/25 08:03","price":578},{"date":"1396\/04\/26 10:45","price":578},{"date":"1396\/04\/28 11:18","price":578},{"date":"1396\/04\/29 14:46","price":578},{"date":"1396\/04\/31 14:30","price":578},{"date":"1396\/05\/01 10:57","price":577},{"date":"1396\/05\/03 12:45","price":574},{"date":"1396\/05\/04 12:30","price":576},{"date":"1396\/05\/05 05:45","price":576},{"date":"1396\/05\/07 11:45","price":577},{"date":"1396\/05\/08 12:00","price":579},{"date":"1396\/05\/09 02:30","price":578},{"date":"1396\/05\/10 05:15","price":578},{"date":"1396\/05\/15 01:20","price":578},{"date":"1396\/05\/16 12:50","price":580},{"date":"1396\/05\/17 13:50","price":577},{"date":"1396\/05\/18 13:40","price":578},{"date":"1396\/05\/21 14:40","price":580},{"date":"1396\/05\/22 12:40","price":580},{"date":"1396\/05\/23 10:50","price":579},{"date":"1396\/05\/24 17:10","price":579},{"date":"1396\/05\/25 15:50","price":579},{"date":"1396\/05\/28 16:30","price":582},{"date":"1396\/05\/29 13:40","price":589},{"date":"1396\/05\/31 11:30","price":588},{"date":"1396\/06\/01 16:50","price":591},{"date":"1396\/06\/02 12:00","price":594},{"date":"1396\/06\/04 17:50","price":597},{"date":"1396\/06\/05 16:30","price":603},{"date":"1396\/06\/06 21:50","price":603},{"date":"1396\/06\/07 15:00","price":610},{"date":"1396\/06\/08 18:10","price":623},{"date":"1396\/06\/09 13:20","price":620},{"date":"1396\/06\/11 15:40","price":617},{"date":"1396\/06\/12 17:40","price":619},{"date":"1396\/06\/13 16:00","price":618},{"date":"1396\/06\/14 16:40","price":619},{"date":"1396\/06\/15 17:10","price":621},{"date":"1396\/06\/16 18:00","price":623},{"date":"1396\/06\/18 11:10","price":622},{"date":"1396\/06\/19 15:30","price":625},{"date":"1396\/06\/20 13:30","price":638},{"date":"1396\/06\/21 17:10","price":636},{"date":"1396\/06\/22 14:40","price":637},{"date":"1396\/06\/23 13:40","price":635},{"date":"1396\/06\/25 14:00","price":634},{"date":"1396\/06\/27 11:10","price":633},{"date":"1396\/06\/28 12:30","price":631},{"date":"1396\/06\/29 14:40","price":630},{"date":"1396\/06\/30 10:10","price":628},{"date":"1396\/07\/01 12:50","price":627},{"date":"1396\/07\/02 12:20","price":623},{"date":"1396\/07\/03 16:10","price":622},{"date":"1396\/07\/04 12:40","price":620},{"date":"1396\/07\/05 13:20","price":621},{"date":"1396\/07\/06 12:50","price":620},{"date":"1396\/07\/09 10:10","price":621},{"date":"1396\/07\/10 14:50","price":618},{"date":"1396\/07\/11 15:10","price":614},{"date":"1396\/07\/12 14:20","price":616},{"date":"1396\/07\/13 13:20","price":617},{"date":"1396\/07\/15 15:30","price":623},{"date":"1396\/07\/16 13:00","price":623},{"date":"1396\/07\/17 15:40","price":637},{"date":"1396\/07\/18 11:50","price":640},{"date":"1396\/07\/19 10:30","price":650},{"date":"1396\/07\/20 12:00","price":648},{"date":"1396\/07\/22 14:30","price":645},{"date":"1396\/07\/24 12:10","price":643},{"date":"1396\/07\/25 13:40","price":639},{"date":"1396\/07\/26 13:10","price":638},{"date":"1396\/07\/27 12:20","price":637},{"date":"1396\/07\/29 10:10","price":635},{"date":"1396\/07\/30 14:00","price":632},{"date":"1396\/08\/01 14:10","price":631},{"date":"1396\/08\/02 12:30","price":631},{"date":"1396\/08\/03 11:50","price":635},{"date":"1396\/08\/04 12:00","price":636},{"date":"1396\/08\/06 16:30","price":635},{"date":"1396\/08\/07 13:40","price":638},{"date":"1396\/08\/08 12:20","price":640},{"date":"1396\/08\/09 12:20","price":639},{"date":"1396\/08\/10 16:00","price":638},{"date":"1396\/08\/13 11:50","price":636},{"date":"1396\/08\/14 15:10","price":633},{"date":"1396\/08\/15 12:20","price":635},{"date":"1396\/08\/21 15:30","price":634},{"date":"1396\/08\/22 13:40","price":637},{"date":"1396\/08\/23 10:30","price":639},{"date":"1396\/08\/24 12:20","price":638},{"date":"1396\/08\/25 13:10","price":640},{"date":"1396\/08\/29 13:10","price":640},{"date":"1396\/08\/30 12:50","price":642},{"date":"1396\/09\/01 14:20","price":645},{"date":"1396\/09\/02 13:00","price":648},{"date":"1396\/09\/04 11:40","price":650},{"date":"1396\/09\/05 12:20","price":649},{"date":"1396\/09\/07 11:10","price":647},{"date":"1396\/09\/08 12:20","price":650},{"date":"1396\/09\/11 12:40","price":653},{"date":"1396\/09\/12 17:50","price":653},{"date":"1396\/09\/13 14:10","price":658},{"date":"1396\/09\/14 12:00","price":662},{"date":"1396\/09\/16 11:40","price":660},{"date":"1396\/09\/18 11:30","price":658},{"date":"1396\/09\/19 15:10","price":656},{"date":"1396\/09\/20 12:10","price":654},{"date":"1396\/09\/21 11:20","price":655},{"date":"1396\/09\/22 14:50","price":654},{"date":"1396\/09\/26 11:40","price":653},{"date":"1396\/09\/27 12:00","price":653},{"date":"1396\/09\/29 11:00","price":653},{"date":"1396\/09\/30 12:30","price":654},{"date":"1396\/10\/02 13:00","price":653},{"date":"1396\/10\/03 12:30","price":655},{"date":"1396\/10\/04 10:20","price":656},{"date":"1396\/10\/05 11:40","price":655},{"date":"1396\/10\/06 10:50","price":654},{"date":"1396\/10\/07 11:30","price":655},{"date":"1396\/10\/09 15:10","price":659},{"date":"1396\/10\/10 13:40","price":668},{"date":"1396\/10\/11 10:50","price":673},{"date":"1396\/10\/12 10:50","price":675},{"date":"1396\/10\/13 16:00","price":692},{"date":"1396\/10\/14 12:50","price":688},{"date":"1396\/10\/16 12:50","price":689},{"date":"1396\/10\/17 12:30","price":679},{"date":"1396\/10\/18 12:10","price":680},{"date":"1396\/10\/20 14:20","price":683},{"date":"1396\/10\/21 13:20","price":687},{"date":"1396\/10\/23 13:50","price":694},{"date":"1396\/10\/24 13:00","price":699},{"date":"1396\/10\/25 10:30","price":703},{"date":"1396\/10\/27 13:40","price":713},{"date":"1396\/10\/28 13:00","price":713},{"date":"1396\/10\/30 15:10","price":725},{"date":"1396\/11\/01 13:30","price":747},{"date":"1396\/11\/03 15:20","price":753},{"date":"1396\/11\/04 15:30","price":755},{"date":"1396\/11\/05 21:10","price":756},{"date":"1396\/11\/06 11:30","price":756},{"date":"1396\/11\/07 14:10","price":750},{"date":"1396\/11\/08 13:50","price":751},{"date":"1396\/11\/09 16:00","price":762},{"date":"1396\/11\/10 12:10","price":763},{"date":"1396\/11\/12 12:20","price":765},{"date":"1396\/11\/14 14:00","price":775},{"date":"1396\/11\/15 15:20","price":793},{"date":"1396\/11\/16 13:20","price":775},{"date":"1396\/11\/17 14:20","price":783},{"date":"1396\/11\/18 14:30","price":787},{"date":"1396\/11\/19 12:10","price":783},{"date":"1396\/11\/22 20:20","price":780},{"date":"1396\/11\/23 15:20","price":785},{"date":"1396\/11\/24 15:40","price":792},{"date":"1396\/11\/26 13:40","price":788},{"date":"1396\/11\/29 13:50","price":770},{"date":"1396\/11\/30 11:00","price":758},{"date":"1396\/12\/01 01:10","price":758},{"date":"1396\/12\/02 13:30","price":757},{"date":"1396\/12\/06 11:40","price":757},{"date":"1396\/12\/07 12:00","price":780},{"date":"1396\/12\/08 19:30","price":788},{"date":"1396\/12\/09 13:00","price":785},{"date":"1396\/12\/10 15:30","price":785},{"date":"1396\/12\/12 13:00","price":798},{"date":"1396\/12\/13 15:00","price":798},{"date":"1396\/12\/14 11:20","price":798},{"date":"1396\/12\/17 13:40","price":797},{"date":"1396\/12\/19 14:50","price":800},{"date":"1396\/12\/20 13:40","price":799},{"date":"1396\/12\/21 12:50","price":805},{"date":"1396\/12\/22 15:30","price":805},{"date":"1396\/12\/23 16:00","price":809},{"date":"1396\/12\/24 11:30","price":808},{"date":"1396\/12\/26 13:30","price":802},{"date":"1396\/12\/27 13:10","price":802},{"date":"1396\/12\/28 10:40","price":800},{"date":"1397\/01\/06 11:50","price":818},{"date":"1397\/01\/14 13:40","price":840},{"date":"1397\/01\/15 21:00","price":800},{"date":"1397\/01\/16 12:10","price":850},{"date":"1397\/01\/18 14:30","price":875},{"date":"1397\/01\/19 13:50","price":890},{"date":"1397\/01\/20 17:00","price":1050},{"date":"1397\/01\/21 17:40","price":910},{"date":"1397\/01\/22 14:50","price":930},{"date":"1397\/01\/23 12:20","price":945},{"date":"1397\/01\/24 10:20","price":750},{"date":"1397\/01\/27 16:30","price":750},{"date":"1397\/01\/28 17:50","price":945},{"date":"1397\/01\/29 18:20","price":969},{"date":"1397\/01\/30 20:20","price":968},{"date":"1397\/01\/31 14:50","price":966},{"date":"1397\/02\/03 16:50","price":941},{"date":"1397\/02\/04 20:40","price":871},{"date":"1397\/02\/05 20:20","price":877},{"date":"1397\/02\/06 20:20","price":890},{"date":"1397\/02\/08 17:10","price":901},{"date":"1397\/02\/09 18:10","price":924},{"date":"1397\/02\/10 20:10","price":902},{"date":"1397\/02\/11 20:10","price":942},{"date":"1397\/02\/12 20:00","price":937},{"date":"1397\/02\/13 19:10","price":963},{"date":"1397\/02\/15 19:40","price":1003},{"date":"1397\/02\/16 19:30","price":998},{"date":"1397\/02\/17 21:00","price":941},{"date":"1397\/02\/18 20:10","price":1009},{"date":"1397\/02\/19 12:20","price":1031},{"date":"1397\/02\/20 18:40","price":1050},{"date":"1397\/02\/21 20:10","price":1055},{"date":"1397\/02\/22 19:10","price":1037},{"date":"1397\/02\/23 19:20","price":1019},{"date":"1397\/02\/24 21:00","price":995},{"date":"1397\/02\/25 18:10","price":1003},{"date":"1397\/02\/26 19:50","price":967},{"date":"1397\/02\/27 20:10","price":986},{"date":"1397\/02\/28 19:50","price":983},{"date":"1397\/02\/29 19:20","price":962},{"date":"1397\/02\/30 17:20","price":974},{"date":"1397\/02\/31 20:40","price":989},{"date":"1397\/03\/01 20:10","price":1004},{"date":"1397\/03\/02 20:10","price":994},{"date":"1397\/03\/03 20:20","price":992},{"date":"1397\/03\/04 19:20","price":996},{"date":"1397\/03\/05 19:30","price":1001},{"date":"1397\/03\/06 20:00","price":994},{"date":"1397\/03\/07 20:10","price":992},{"date":"1397\/03\/08 20:20","price":974},{"date":"1397\/03\/09 20:10","price":1004},{"date":"1397\/03\/10 21:20","price":1006},{"date":"1397\/03\/11 20:20","price":1009},{"date":"1397\/03\/12 18:20","price":1012},{"date":"1397\/03\/13 18:50","price":1003},{"date":"1397\/03\/14 20:00","price":1004},{"date":"1397\/03\/15 20:20","price":1018},{"date":"1397\/03\/16 20:10","price":1018},{"date":"1397\/03\/17 19:30","price":1016},{"date":"1397\/03\/18 19:30","price":1009},{"date":"1397\/03\/19 20:00","price":1046},{"date":"1397\/03\/20 20:20","price":1015},{"date":"1397\/03\/21 20:20","price":1062},{"date":"1397\/03\/22 20:20","price":1091},{"date":"1397\/03\/23 20:20","price":1098},{"date":"1397\/03\/24 20:00","price":1049},{"date":"1397\/03\/25 20:20","price":1065},{"date":"1397\/03\/26 19:30","price":1072},{"date":"1397\/03\/27 19:50","price":1083},{"date":"1397\/03\/28 20:20","price":1097},{"date":"1397\/03\/29 20:20","price":1108},{"date":"1397\/03\/30 21:00","price":1135},{"date":"1397\/03\/31 20:20","price":1151},{"date":"1397\/04\/01 20:10","price":1154},{"date":"1397\/04\/02 20:10","price":1240},{"date":"1397\/04\/03 21:10","price":1342},{"date":"1397\/04\/04 22:50","price":1235},{"date":"1397\/04\/05 21:10","price":1197},{"date":"1397\/04\/06 21:20","price":1204},{"date":"1397\/04\/07 21:10","price":1239},{"date":"1397\/04\/08 21:10","price":1250},{"date":"1397\/04\/09 21:00","price":1208},{"date":"1397\/04\/10 21:10","price":1257},{"date":"1397\/04\/11 21:10","price":1243},{"date":"1397\/04\/12 21:20","price":1232},{"date":"1397\/04\/13 21:20","price":1209},{"date":"1397\/04\/14 21:10","price":1178},{"date":"1397\/04\/15 15:10","price":1178},{"date":"1397\/04\/16 21:20","price":1206},{"date":"1397\/04\/17 21:20","price":1203},{"date":"1397\/04\/18 21:20","price":1200},{"date":"1397\/04\/19 21:20","price":1174},{"date":"1397\/04\/20 21:10","price":1159},{"date":"1397\/04\/21 21:00","price":1173},{"date":"1397\/04\/23 20:50","price":1193},{"date":"1397\/04\/24 20:30","price":1207},{"date":"1397\/04\/25 21:20","price":1183},{"date":"1397\/04\/26 21:20","price":1209},{"date":"1397\/04\/27 21:10","price":1205},{"date":"1397\/04\/28 21:20","price":1218},{"date":"1397\/04\/30 21:20","price":1276},{"date":"1397\/04\/31 21:20","price":1311},{"date":"1397\/05\/01 21:20","price":1379},{"date":"1397\/05\/02 21:20","price":1388},{"date":"1397\/05\/03 21:20","price":1356},{"date":"1397\/05\/04 21:10","price":1379},{"date":"1397\/05\/06 14:50","price":1401},{"date":"1397\/05\/07 21:30","price":1710},{"date":"1397\/05\/08 21:20","price":1682},{"date":"1397\/05\/09 21:20","price":1547},{"date":"1397\/05\/10 21:30","price":1550},{"date":"1397\/05\/11 21:30","price":1644},{"date":"1397\/05\/13 21:30","price":1484},{"date":"1397\/05\/14 20:30","price":1437},{"date":"1397\/05\/15 21:30","price":1398},{"date":"1397\/05\/16 21:30","price":1307},{"date":"1397\/05\/17 21:30","price":1496},{"date":"1397\/05\/18 21:30","price":1513},{"date":"1397\/05\/20 21:30","price":1530},{"date":"1397\/05\/21 23:00","price":1472},{"date":"1397\/05\/22 21:10","price":1540},{"date":"1397\/05\/23 21:10","price":1530},{"date":"1397\/05\/24 21:20","price":1512},{"date":"1397\/05\/25 21:20","price":1552},{"date":"1397\/05\/27 21:10","price":1501},{"date":"1397\/05\/28 21:20","price":1500},{"date":"1397\/05\/29 21:10","price":1515},{"date":"1397\/05\/30 21:10","price":1550},{"date":"1397\/05\/31 21:20","price":1541},{"date":"1397\/06\/01 21:20","price":1521},{"date":"1397\/06\/03 21:10","price":1533},{"date":"1397\/06\/04 20:50","price":1548},{"date":"1397\/06\/05 21:20","price":1572},{"date":"1397\/06\/06 22:20","price":1617},{"date":"1397\/06\/07 21:20","price":1604},{"date":"1397\/06\/08 21:20","price":1614},{"date":"1397\/06\/10 21:30","price":1642},{"date":"1397\/06\/11 20:30","price":1753},{"date":"1397\/06\/12 21:20","price":1880},{"date":"1397\/06\/13 21:20","price":1993},{"date":"1397\/06\/14 21:20","price":2010},{"date":"1397\/06\/15 21:20","price":1980},{"date":"1397\/06\/17 21:10","price":1875},{"date":"1397\/06\/18 21:10","price":1898},{"date":"1397\/06\/19 20:50","price":2025},{"date":"1397\/06\/20 21:20","price":1970},{"date":"1397\/06\/21 21:20","price":1999},{"date":"1397\/06\/22 21:20","price":2009},{"date":"1397\/06\/24 21:10","price":2027},{"date":"1397\/06\/25 21:10","price":2080},{"date":"1397\/06\/26 21:10","price":2087},{"date":"1397\/06\/27 21:10","price":2124},{"date":"1397\/06\/28 13:50","price":2124},{"date":"1397\/06\/31 21:20","price":2099},{"date":"1397\/07\/01 21:20","price":2176},{"date":"1397\/07\/02 21:20","price":2333},{"date":"1397\/07\/03 21:10","price":2480},{"date":"1397\/07\/04 21:20","price":2712},{"date":"1397\/07\/05 21:20","price":2546},{"date":"1397\/07\/07 21:20","price":2513},{"date":"1397\/07\/08 21:20","price":2481},{"date":"1397\/07\/09 20:50","price":2216},{"date":"1397\/07\/10 20:30","price":1819},{"date":"1397\/07\/11 19:30","price":1938},{"date":"1397\/11\/17 19:00","price":1757},{"date":"1397\/11\/18 12:00","price":1727},{"date":"1397\/11\/21 15:20","price":1737},{"date":"1397\/11\/22 15:30","price":1737},{"date":"1397\/11\/23 18:30","price":1758},{"date":"1397\/11\/24 18:50","price":1764},{"date":"1397\/11\/25 14:40","price":1749},{"date":"1397\/11\/27 16:30","price":1788},{"date":"1397\/11\/28 17:50","price":1825},{"date":"1397\/11\/29 19:10","price":1907},{"date":"1397\/11\/30 18:50","price":1894},{"date":"1397\/12\/01 13:00","price":1929},{"date":"1397\/12\/02 14:50","price":1927},{"date":"1397\/12\/04 12:50","price":1863},{"date":"1397\/12\/05 11:20","price":2034},{"date":"1397\/12\/06 17:40","price":2012},{"date":"1397\/12\/07 18:40","price":1986},{"date":"1397\/12\/08 19:10","price":1984},{"date":"1397\/12\/09 11:20","price":1976},{"date":"1397\/12\/11 18:40","price":2005},{"date":"1397\/12\/12 19:20","price":1938},{"date":"1397\/12\/13 19:20","price":1895},{"date":"1397\/12\/14 19:10","price":1879},{"date":"1397\/12\/15 19:00","price":1960},{"date":"1397\/12\/16 15:10","price":1946},{"date":"1397\/12\/18 19:20","price":1955},{"date":"1397\/12\/19 17:00","price":1942},{"date":"1397\/12\/20 20:00","price":1918},{"date":"1397\/12\/21 20:00","price":1917},{"date":"1397\/12\/22 20:00","price":1917},{"date":"1397\/12\/23 16:00","price":1948},{"date":"1397\/12\/25 20:00","price":1935},{"date":"1397\/12\/26 20:00","price":1920},{"date":"1397\/12\/27 20:00","price":1920},{"date":"1397\/12\/28 20:00","price":1921},{"date":"1398\/01\/05 17:00","price":1930},{"date":"1398\/01\/06 19:00","price":1928},{"date":"1398\/01\/07 20:00","price":1926},{"date":"1398\/01\/08 16:00","price":1962},{"date":"1398\/01\/10 17:00","price":1967},{"date":"1398\/01\/11 20:00","price":1966},{"date":"1398\/01\/15 15:00","price":1966},{"date":"1398\/01\/17 12:00","price":1964},{"date":"1398\/01\/18 19:00","price":1992},{"date":"1398\/01\/19 18:00","price":2038},{"date":"1398\/01\/20 12:30","price":2112},{"date":"1398\/01\/21 20:00","price":2047},{"date":"1398\/01\/22 12:00","price":2046},{"date":"1398\/01\/24 18:00","price":2029},{"date":"1398\/01\/25 19:00","price":2006},{"date":"1398\/01\/26 17:00","price":2041},{"date":"1398\/01\/27 18:00","price":2019},{"date":"1398\/01\/28 12:00","price":2003},{"date":"1398\/01\/29 13:00","price":2011},{"date":"1398\/01\/31 20:00","price":2021},{"date":"1398\/02\/02 19:00","price":2077},{"date":"1398\/02\/03 20:00","price":2073},{"date":"1398\/02\/04 20:00","price":2077},{"date":"1398\/02\/05 16:00","price":2082},{"date":"1398\/02\/07 20:00","price":2096},{"date":"1398\/02\/08 20:00","price":2126},{"date":"1398\/02\/09 19:00","price":2132},{"date":"1398\/02\/10 18:00","price":2117},{"date":"1398\/02\/11 19:00","price":2153},{"date":"1398\/02\/12 16:00","price":2168},{"date":"1398\/02\/14 20:00","price":2205},{"date":"1398\/02\/15 20:00","price":2189},{"date":"1398\/02\/16 20:00","price":2215},{"date":"1398\/02\/17 19:00","price":2253},{"date":"1398\/02\/18 20:00","price":2272},{"date":"1398\/02\/19 16:00","price":2286},{"date":"1398\/02\/21 20:00","price":2214},{"date":"1398\/02\/22 20:00","price":2168},{"date":"1398\/02\/23 21:00","price":2188},{"date":"1398\/02\/24 19:00","price":2204},{"date":"1398\/02\/25 19:00","price":2161},{"date":"1398\/02\/26 14:00","price":2129},{"date":"1398\/02\/28 20:00","price":2110},{"date":"1398\/02\/29 20:00","price":2073},{"date":"1398\/02\/30 20:00","price":2033},{"date":"1398\/02\/31 20:00","price":2065},{"date":"1398\/03\/01 18:00","price":2087},{"date":"1398\/03\/02 16:00","price":2054},{"date":"1398\/03\/04 20:00","price":2050},{"date":"1398\/03\/05 19:00","price":2058},{"date":"1398\/03\/07 20:00","price":1983},{"date":"1398\/03\/08 19:00","price":1968},{"date":"1398\/03\/09 16:00","price":1989},{"date":"1398\/03\/11 16:00","price":1985},{"date":"1398\/03\/12 20:00","price":1952},{"date":"1398\/03\/13 20:00","price":1921},{"date":"1398\/03\/14 16:00","price":1921},{"date":"1398\/03\/18 18:00","price":1912},{"date":"1398\/03\/19 16:00","price":1840},{"date":"1398\/03\/20 20:00","price":1895},{"date":"1398\/03\/21 19:00","price":1889},{"date":"1398\/03\/22 19:00","price":1898},{"date":"1398\/03\/23 16:00","price":1911},{"date":"1398\/03\/25 20:00","price":1971},{"date":"1398\/03\/26 20:00","price":1990},{"date":"1398\/03\/27 19:00","price":1956},{"date":"1398\/03\/28 20:00","price":1921},{"date":"1398\/03\/29 20:00","price":1941},{"date":"1398\/03\/30 16:00","price":1966},{"date":"1398\/04\/01 20:00","price":1921},{"date":"1398\/04\/02 19:00","price":1950},{"date":"1398\/04\/03 20:00","price":1949},{"date":"1398\/04\/04 20:00","price":1921},{"date":"1398\/04\/05 19:00","price":1925},{"date":"1398\/04\/06 15:00","price":1924},{"date":"1398\/04\/09 20:00","price":1882},{"date":"1398\/04\/10 20:00","price":1903},{"date":"1398\/04\/11 19:00","price":1881},{"date":"1398\/04\/12 19:00","price":1887},{"date":"1398\/04\/13 18:00","price":1904},{"date":"1398\/04\/15 20:00","price":1921},{"date":"1398\/04\/16 12:30","price":1912},{"date":"1398\/04\/17 20:00","price":1873},{"date":"1398\/04\/18 21:00","price":1886},{"date":"1398\/04\/19 21:00","price":1888},{"date":"1398\/04\/20 18:00","price":1888},{"date":"1398\/04\/22 21:00","price":1838},{"date":"1398\/04\/23 20:00","price":1816},{"date":"1398\/04\/24 21:00","price":1761},{"date":"1398\/04\/25 21:00","price":1725},{"date":"1398\/04\/26 21:00","price":1719},{"date":"1398\/04\/27 16:00","price":1732},{"date":"1398\/04\/29 21:00","price":1742},{"date":"1398\/04\/30 20:00","price":1773},{"date":"1398\/04\/31 21:00","price":1792},{"date":"1398\/05\/01 21:00","price":1821},{"date":"1398\/05\/02 21:00","price":1751},{"date":"1398\/05\/03 17:00","price":1730},{"date":"1398\/05\/05 20:00","price":1789},{"date":"1398\/05\/06 21:00","price":1752},{"date":"1398\/05\/07 20:00","price":1763},{"date":"1398\/05\/08 21:00","price":1747},{"date":"1398\/05\/09 21:00","price":1729},{"date":"1398\/05\/10 17:00","price":1752},{"date":"1398\/05\/12 21:00","price":1726},{"date":"1398\/05\/13 19:00","price":1722},{"date":"1398\/05\/14 21:00","price":1706},{"date":"1398\/05\/15 21:00","price":1702},{"date":"1398\/05\/16 21:00","price":1696},{"date":"1398\/05\/17 17:00","price":1693},{"date":"1398\/05\/19 21:00","price":1663},{"date":"1398\/05\/20 20:00","price":1656},{"date":"1398\/05\/22 20:00","price":1658},{"date":"1398\/05\/23 21:00","price":1662},{"date":"1398\/05\/24 16:00","price":1662},{"date":"1398\/05\/26 21:00","price":1679},{"date":"1398\/05\/27 21:00","price":1664},{"date":"1398\/05\/28 20:00","price":1660},{"date":"1398\/05\/30 21:00","price":1661},{"date":"1398\/05\/31 16:00","price":1656},{"date":"1398\/06\/02 21:00","price":1634},{"date":"1398\/06\/03 21:00","price":1594},{"date":"1398\/06\/04 21:00","price":1558},{"date":"1398\/06\/05 21:00","price":1568},{"date":"1398\/06\/06 21:00","price":1583},{"date":"1398\/06\/07 13:00","price":1598},{"date":"1398\/06\/09 21:00","price":1634},{"date":"1398\/06\/10 21:00","price":1602},{"date":"1398\/06\/11 21:00","price":1595},{"date":"1398\/06\/12 21:00","price":1604},{"date":"1398\/06\/13 21:00","price":1606},{"date":"1398\/06\/14 17:00","price":1615},{"date":"1398\/06\/16 21:00","price":1645},{"date":"1398\/06\/17 17:00","price":1651},{"date":"1398\/06\/20 21:00","price":1649},{"date":"1398\/06\/21 17:00","price":1653},{"date":"1398\/06\/23 18:00","price":1612},{"date":"1398\/06\/24 21:00","price":1608},{"date":"1398\/06\/25 19:00","price":1636},{"date":"1398\/06\/26 20:00","price":1637},{"date":"1398\/06\/27 20:00","price":1644},{"date":"1398\/06\/28 15:00","price":1640},{"date":"1398\/06\/30 20:00","price":1640},{"date":"1398\/06\/31 21:00","price":1626},{"date":"1398\/07\/01 21:00","price":1616},{"date":"1398\/07\/02 21:00","price":1626},{"date":"1398\/07\/03 21:00","price":1616},{"date":"1398\/07\/04 17:00","price":1619},{"date":"1398\/07\/06 21:30","price":1624},{"date":"1398\/07\/07 19:00","price":1625},{"date":"1398\/07\/08 20:00","price":1635},{"date":"1398\/07\/09 18:00","price":1624},{"date":"1398\/07\/10 20:00","price":1626},{"date":"1398\/07\/11 17:00","price":1631},{"date":"1398\/07\/13 21:00","price":1624},{"date":"1398\/07\/14 15:00","price":1617},{"date":"1398\/07\/15 21:00","price":1619},{"date":"1398\/07\/16 20:00","price":1625},{"date":"1398\/07\/17 20:00","price":1629},{"date":"1398\/07\/18 15:00","price":1627},{"date":"1398\/07\/20 19:00","price":1636},{"date":"1398\/07\/21 21:00","price":1625},{"date":"1398\/07\/22 21:00","price":1629},{"date":"1398\/07\/23 21:00","price":1627},{"date":"1398\/07\/24 20:00","price":1627},{"date":"1398\/07\/25 17:00","price":1633},{"date":"1398\/07\/28 21:00","price":1621},{"date":"1398\/07\/29 21:00","price":1618},{"date":"1398\/07\/30 21:00","price":1617},{"date":"1398\/08\/01 20:00","price":1606},{"date":"1398\/08\/02 16:00","price":1596},{"date":"1398\/08\/04 21:00","price":1603},{"date":"1398\/08\/06 20:00","price":1608},{"date":"1398\/08\/08 21:00","price":1604},{"date":"1398\/08\/09 17:00","price":1611},{"date":"1398\/08\/11 21:00","price":1620},{"date":"1398\/08\/12 21:00","price":1633},{"date":"1398\/08\/13 21:00","price":1629},{"date":"1398\/08\/14 20:00","price":1644},{"date":"1398\/08\/16 17:00","price":1652},{"date":"1398\/08\/18 21:00","price":1646},{"date":"1398\/08\/19 15:00","price":1650},{"date":"1398\/08\/20 21:00","price":1655},{"date":"1398\/08\/21 21:00","price":1658},{"date":"1398\/08\/22 21:00","price":1693},{"date":"1398\/08\/23 16:00","price":1696},{"date":"1398\/08\/25 21:00","price":1765},{"date":"1398\/08\/26 18:00","price":1764},{"date":"1398\/08\/28 21:00","price":1760},{"date":"1398\/08\/29 18:00","price":1713},{"date":"1398\/08\/30 15:00","price":1708},{"date":"1398\/09\/01 15:00","price":1710},{"date":"1398\/09\/02 21:00","price":1705},{"date":"1398\/09\/03 21:00","price":1755},{"date":"1398\/09\/04 21:00","price":1782},{"date":"1398\/09\/05 21:00","price":1768},{"date":"1398\/09\/06 19:00","price":1805},{"date":"1398\/09\/07 16:00","price":1807},{"date":"1398\/09\/09 21:00","price":1807},{"date":"1398\/09\/10 21:00","price":1836},{"date":"1398\/09\/11 21:00","price":1812},{"date":"1398\/09\/12 21:00","price":1824},{"date":"1398\/09\/13 20:00","price":1845},{"date":"1398\/09\/14 17:00","price":1868},{"date":"1398\/09\/16 21:00","price":1899},{"date":"1398\/09\/17 21:00","price":1927},{"date":"1398\/09\/18 21:00","price":1975},{"date":"1398\/09\/19 21:00","price":1947},{"date":"1398\/09\/20 21:00","price":1877},{"date":"1398\/09\/21 17:00","price":1827},{"date":"1398\/09\/23 20:00","price":1833},{"date":"1398\/09\/24 21:00","price":1816},{"date":"1398\/09\/25 20:00","price":1838},{"date":"1398\/09\/26 17:00","price":1883},{"date":"1398\/09\/27 19:00","price":1860},{"date":"1398\/09\/28 17:00","price":1870},{"date":"1398\/09\/30 20:00","price":1907},{"date":"1398\/10\/01 20:00","price":1895},{"date":"1398\/10\/02 21:00","price":1892},{"date":"1398\/10\/03 19:00","price":1886},{"date":"1398\/10\/04 21:00","price":1901},{"date":"1398\/10\/05 17:00","price":1898},{"date":"1398\/10\/07 20:00","price":1900},{"date":"1398\/10\/08 19:00","price":1897},{"date":"1398\/10\/09 20:00","price":1898},{"date":"1398\/10\/10 19:00","price":1928},{"date":"1398\/10\/11 18:00","price":1925},{"date":"1398\/10\/12 17:00","price":1925},{"date":"1398\/10\/14 20:00","price":1981},{"date":"1398\/10\/15 20:00","price":2014},{"date":"1398\/10\/16 21:00","price":1996},{"date":"1398\/10\/17 19:30","price":2025},{"date":"1398\/10\/18 22:30","price":2021},{"date":"1398\/10\/19 16:30","price":1947},{"date":"1398\/10\/21 22:30","price":1940},{"date":"1398\/10\/22 19:30","price":1958},{"date":"1398\/10\/23 22:30","price":1962},{"date":"1398\/10\/24 19:30","price":1982},{"date":"1398\/10\/25 22:30","price":1972},{"date":"1398\/10\/26 16:30","price":1978},{"date":"1398\/10\/28 19:30","price":1976},{"date":"1398\/10\/29 23:00","price":1977},{"date":"1398\/10\/30 20:00","price":1982},{"date":"1398\/11\/01 20:00","price":1960},{"date":"1398\/11\/02 23:00","price":1967},{"date":"1398\/11\/03 17:00","price":1966},{"date":"1398\/11\/05 23:00","price":1969},{"date":"1398\/11\/06 20:00","price":1973},{"date":"1398\/11\/07 20:00","price":1979},{"date":"1398\/11\/08 20:00","price":1995},{"date":"1398\/11\/10 16:30","price":1995},{"date":"1398\/11\/12 19:30","price":1966},{"date":"1398\/11\/13 22:30","price":1969},{"date":"1398\/11\/14 22:30","price":1952},{"date":"1398\/11\/15 22:30","price":1955},{"date":"1398\/11\/16 22:30","price":1976},{"date":"1398\/11\/17 16:30","price":1977},{"date":"1398\/11\/19 20:00","price":1983},{"date":"1398\/11\/20 20:00","price":2000},{"date":"1398\/11\/21 23:00","price":2014},{"date":"1398\/11\/23 23:00","price":2023},{"date":"1398\/11\/24 17:00","price":2027},{"date":"1398\/11\/26 20:00","price":2028},{"date":"1398\/11\/27 20:00","price":2044},{"date":"1398\/11\/28 23:00","price":2045},{"date":"1398\/11\/29 23:00","price":2074},{"date":"1398\/11\/30 20:00","price":2066},{"date":"1398\/12\/01 17:00","price":2064},{"date":"1398\/12\/03 23:00","price":2183},{"date":"1398\/12\/04 23:00","price":2199},{"date":"1398\/12\/05 23:00","price":2235},{"date":"1398\/12\/06 23:00","price":2245},{"date":"1398\/12\/07 23:30","price":2242},{"date":"1398\/12\/08 17:30","price":2257},{"date":"1398\/12\/10 23:30","price":2173},{"date":"1398\/12\/15 10:21","price":2249},{"date":"1399\/01\/17 22:00","price":2331},{"date":"1399\/01\/18 19:00","price":2314},{"date":"1399\/01\/19 22:00","price":2306},{"date":"1399\/01\/20 22:30","price":2274},{"date":"1399\/01\/21 16:30","price":2274},{"date":"1399\/01\/23 16:16","price":2312},{"date":"1399\/01\/24 22:30","price":2322},{"date":"1399\/01\/25 22:30","price":2299},{"date":"1399\/01\/26 19:30","price":2288},{"date":"1399\/01\/27 19:30","price":2274},{"date":"1399\/01\/28 15:29","price":2273},{"date":"1399\/01\/30 22:30","price":2219},{"date":"1399\/01\/31 22:30","price":2198},{"date":"1399\/02\/01 22:30","price":2198},{"date":"1399\/02\/02 22:30","price":2290},{"date":"1399\/02\/03 19:30","price":2318},{"date":"1399\/02\/04 16:30","price":2312},{"date":"1399\/02\/06 19:30","price":2294},{"date":"1399\/02\/07 19:30","price":2296},{"date":"1399\/02\/08 19:30","price":2295},{"date":"1399\/02\/09 22:30","price":2287},{"date":"1399\/02\/10 19:30","price":2310},{"date":"1399\/02\/11 19:30","price":2296},{"date":"1399\/02\/13 20:00","price":2288},{"date":"1399\/02\/14 20:00","price":2292},{"date":"1399\/02\/15 20:00","price":2301},{"date":"1399\/02\/16 23:00","price":2301},{"date":"1399\/02\/17 20:00","price":2287},{"date":"1399\/02\/18 17:00","price":2313},{"date":"1399\/02\/20 20:00","price":2338},{"date":"1399\/02\/21 15:02","price":2347},{"date":"1399\/02\/22 23:00","price":2388},{"date":"1399\/02\/23 20:00","price":2418},{"date":"1399\/02\/24 23:00","price":2428},{"date":"1399\/02\/25 17:00","price":2389},{"date":"1399\/02\/27 14:00","price":2396},{"date":"1399\/02\/29 23:00","price":2489},{"date":"1399\/02\/30 23:00","price":2507},{"date":"1399\/02\/31 20:00","price":2537},{"date":"1399\/03\/01 18:00","price":2507},{"date":"1399\/03\/03 18:00","price":2502},{"date":"1399\/03\/06 21:30","price":2473},{"date":"1399\/03\/07 21:30","price":2440},{"date":"1399\/03\/08 15:30","price":2471},{"date":"1399\/03\/10 21:30","price":2485},{"date":"1399\/03\/11 15:12","price":2483},{"date":"1399\/03\/12 21:30","price":2502},{"date":"1399\/03\/13 21:30","price":2511},{"date":"1399\/03\/17 21:30","price":2511},{"date":"1399\/03\/18 18:30","price":2511},{"date":"1399\/03\/19 21:30","price":2507},{"date":"1399\/03\/20 18:30","price":2528},{"date":"1399\/03\/21 21:30","price":2562},{"date":"1399\/03\/22 15:30","price":2559},{"date":"1399\/03\/24 21:30","price":2549},{"date":"1399\/03\/25 13:00","price":2549},{"date":"1399\/03\/26 22:00","price":2596},{"date":"1399\/03\/27 22:00","price":2635},{"date":"1399\/03\/29 19:00","price":2672},{"date":"1399\/03\/31 23:30","price":2735},{"date":"1399\/04\/01 23:30","price":2769},{"date":"1399\/04\/02 20:30","price":2814},{"date":"1399\/04\/03 17:30","price":2863},{"date":"1399\/04\/04 20:30","price":2764},{"date":"1399\/04\/05 17:30","price":2721},{"date":"1399\/04\/07 20:30","price":2845},{"date":"1399\/04\/08 20:30","price":2872},{"date":"1399\/04\/09 20:30","price":2872},{"date":"1399\/04\/10 20:30","price":2922},{"date":"1399\/04\/11 11:38","price":2863},{"date":"1399\/04\/12 20:30","price":2955},{"date":"1399\/04\/14 23:30","price":3015},{"date":"1399\/04\/15 21:00","price":3170},{"date":"1399\/04\/16 21:00","price":3121},{"date":"1399\/04\/17 21:00","price":3169},{"date":"1399\/04\/18 21:00","price":3226},{"date":"1399\/04\/19 18:00","price":3233},{"date":"1399\/04\/21 18:00","price":3256},{"date":"1399\/04\/22 21:00","price":3259},{"date":"1399\/04\/23 21:00","price":3363},{"date":"1399\/04\/24 18:00","price":3382},{"date":"1399\/04\/25 21:00","price":3438},{"date":"1399\/04\/26 18:00","price":3465},{"date":"1399\/04\/28 21:00","price":3655},{"date":"1399\/04\/29 21:00","price":3571},{"date":"1399\/04\/30 21:00","price":3294},{"date":"1399\/04\/31 21:00","price":3151},{"date":"1399\/05\/01 15:00","price":3126},{"date":"1399\/05\/02 22:00","price":3134},{"date":"1399\/05\/04 21:30","price":3285},{"date":"1399\/05\/05 21:30","price":3309},{"date":"1399\/05\/06 21:30","price":3349},{"date":"1399\/05\/07 21:30","price":3366},{"date":"1399\/05\/08 21:30","price":3368},{"date":"1399\/05\/09 18:30","price":3378},{"date":"1399\/05\/11 21:30","price":3367},{"date":"1399\/05\/12 21:30","price":3345},{"date":"1399\/05\/13 23:30","price":3349},{"date":"1399\/05\/14 23:30","price":3356},{"date":"1399\/05\/15 23:30","price":3402},{"date":"1399\/05\/16 18:00","price":3420},{"date":"1399\/05\/19 16:00","price":3111},{"date":"1399\/06\/02 20:58","price":3321},{"date":"1399\/06\/03 22:00","price":3317},{"date":"1399\/06\/04 22:00","price":3371},{"date":"1399\/06\/05 22:00","price":3426},{"date":"1399\/06\/06 22:00","price":3388},{"date":"1399\/06\/07 22:00","price":3402},{"date":"1399\/06\/08 22:00","price":3402},{"date":"1399\/06\/09 22:00","price":3402},{"date":"1399\/06\/10 22:00","price":3474},{"date":"1399\/06\/11 22:00","price":3516},{"date":"1399\/06\/12 22:00","price":3555},{"date":"1399\/06\/13 22:00","price":3532},{"date":"1399\/06\/14 22:00","price":3535},{"date":"1399\/06\/15 22:00","price":3581},{"date":"1399\/06\/16 22:00","price":3599},{"date":"1399\/06\/17 22:00","price":3608},{"date":"1399\/06\/18 22:00","price":3681},{"date":"1399\/06\/19 22:00","price":3747},{"date":"1399\/06\/20 22:00","price":3743},{"date":"1399\/06\/21 22:00","price":3743},{"date":"1399\/06\/22 22:00","price":3818},{"date":"1399\/06\/23 22:00","price":3908},{"date":"1399\/06\/24 22:00","price":3897},{"date":"1399\/06\/25 22:00","price":3935},{"date":"1399\/06\/26 22:00","price":4004},{"date":"1399\/06\/27 22:00","price":3968},{"date":"1399\/06\/28 22:00","price":3965},{"date":"1399\/06\/29 22:00","price":3899},{"date":"1399\/06\/30 22:00","price":4024},{"date":"1399\/06\/31 20:08","price":4003},{"date":"1399\/07\/01 20:09","price":4054},{"date":"1399\/07\/02 20:10","price":4105},{"date":"1399\/07\/03 20:11","price":4194},{"date":"1399\/07\/04 20:13","price":4194},{"date":"1399\/07\/05 20:15","price":4204},{"date":"1399\/07\/06 20:18","price":4242},{"date":"1399\/07\/07 20:19","price":4318},{"date":"1399\/07\/08 20:21","price":4301},{"date":"1399\/07\/09 20:22","price":4357},{"date":"1399\/07\/10 20:24","price":4404},{"date":"1399\/07\/11 20:25","price":4404},{"date":"1399\/07\/12 20:26","price":4345},{"date":"1399\/07\/13 20:28","price":4168},{"date":"1399\/07\/14 20:29","price":4323},{"date":"1399\/07\/15 20:30","price":4345},{"date":"1399\/07\/16 20:32","price":4374},{"date":"1399\/07\/17 20:33","price":4374},{"date":"1399\/07\/18 20:35","price":4440},{"date":"1399\/07\/19 20:36","price":4590},{"date":"1399\/07\/20 20:38","price":4658},{"date":"1399\/07\/21 20:40","price":4686},{"date":"1399\/07\/22 20:41","price":4683},{"date":"1399\/07\/23 20:43","price":4717},{"date":"1399\/07\/24 20:45","price":4758},{"date":"1399\/07\/25 20:46","price":4780},{"date":"1399\/07\/26 20:47","price":4774},{"date":"1399\/07\/27 20:48","price":4759},{"date":"1399\/07\/28 20:49","price":4664},{"date":"1399\/07\/29 20:52","price":4314},{"date":"1399\/07\/30 20:54","price":4334},{"date":"1399\/08\/01 20:55","price":4453},{"date":"1399\/08\/02 20:57","price":4456},{"date":"1399\/08\/03 20:58","price":4338},{"date":"1399\/08\/04 22:00","price":4338},{"date":"1399\/08\/05 22:00","price":4189},{"date":"1399\/08\/06 22:00","price":4267},{"date":"1399\/08\/07 22:00","price":4163},{"date":"1399\/08\/08 22:00","price":4166},{"date":"1399\/08\/09 22:00","price":4186},{"date":"1399\/08\/10 22:00","price":4006},{"date":"1399\/08\/11 22:00","price":4126},{"date":"1399\/08\/12 22:00","price":4372},{"date":"1399\/08\/13 22:00","price":4381},{"date":"1399\/08\/14 22:00","price":4433},{"date":"1399\/08\/15 22:00","price":4085},{"date":"1399\/08\/16 22:00","price":4085},{"date":"1399\/08\/17 22:00","price":3737},{"date":"1399\/08\/18 22:00","price":3827},{"date":"1399\/08\/19 22:00","price":4013},{"date":"1399\/08\/20 22:00","price":4191},{"date":"1399\/08\/21 22:00","price":4106},{"date":"1399\/08\/22 22:00","price":4100},{"date":"1399\/08\/23 22:00","price":4102},{"date":"1399\/08\/24 22:00","price":4072},{"date":"1399\/08\/25 22:00","price":3921},{"date":"1399\/08\/26 22:00","price":4007},{"date":"1399\/08\/27 22:00","price":3977},{"date":"1399\/08\/28 22:00","price":3914},{"date":"1399\/08\/29 20:07","price":3921},{"date":"1399\/08\/30 20:09","price":3942},{"date":"1399\/09\/01 20:11","price":3977},{"date":"1399\/09\/02 20:12","price":3901},{"date":"1399\/09\/03 20:13","price":3929},{"date":"1399\/09\/04 20:16","price":3784},{"date":"1399\/09\/05 20:18","price":3800},{"date":"1399\/09\/06 20:19","price":3744},{"date":"1399\/09\/07 20:20","price":3739},{"date":"1399\/09\/08 20:22","price":3784},{"date":"1399\/09\/09 20:25","price":3800},{"date":"1399\/09\/10 20:26","price":3858},{"date":"1399\/09\/11 20:27","price":4000},{"date":"1399\/09\/12 20:29","price":3881},{"date":"1399\/09\/13 20:31","price":3960},{"date":"1399\/09\/14 20:33","price":3967},{"date":"1399\/09\/15 20:36","price":3932},{"date":"1399\/09\/16 20:38","price":3947},{"date":"1399\/09\/17 20:41","price":3944},{"date":"1399\/09\/18 20:43","price":3983},{"date":"1399\/09\/19 20:46","price":4031},{"date":"1399\/09\/20 20:48","price":3988},{"date":"1399\/09\/21 20:51","price":3990},{"date":"1399\/09\/22 20:56","price":3972},{"date":"1399\/09\/23 22:00","price":3934},{"date":"1399\/09\/24 22:00","price":3947},{"date":"1399\/09\/25 22:01","price":3978},{"date":"1399\/09\/26 22:00","price":3947},{"date":"1399\/09\/27 22:00","price":3952},{"date":"1399\/09\/28 22:00","price":3947},{"date":"1399\/09\/29 22:00","price":3893},{"date":"1399\/09\/30 22:00","price":3901},{"date":"1399\/10\/01 22:00","price":3926},{"date":"1399\/10\/02 22:00","price":3918},{"date":"1399\/10\/03 22:00","price":3970},{"date":"1399\/10\/04 22:00","price":3978},{"date":"1399\/10\/05 22:00","price":3972},{"date":"1399\/10\/06 22:00","price":3930},{"date":"1399\/10\/07 22:00","price":3942},{"date":"1399\/10\/08 22:00","price":3924},{"date":"1399\/10\/09 20:48","price":3944},{"date":"1399\/10\/10 22:47","price":3949},{"date":"1399\/10\/11 22:49","price":3947},{"date":"1399\/10\/12 22:51","price":3947},{"date":"1399\/10\/13 22:53","price":3932},{"date":"1399\/10\/14 20:18","price":3927},{"date":"1399\/10\/15 20:20","price":4004},{"date":"1399\/10\/16 20:22","price":4027},{"date":"1399\/10\/17 20:23","price":3996},{"date":"1399\/10\/18 20:25","price":3932},{"date":"1399\/10\/19 20:27","price":3939},{"date":"1399\/10\/20 20:28","price":3816},{"date":"1399\/10\/21 20:30","price":3851},{"date":"1399\/10\/22 20:31","price":3829},{"date":"1399\/10\/23 20:32","price":3854},{"date":"1399\/10\/24 20:33","price":3781},{"date":"1399\/10\/25 20:34","price":3687},{"date":"1399\/10\/26 20:36","price":3680},{"date":"1399\/10\/27 20:37","price":3520},{"date":"1399\/10\/28 20:40","price":3520},{"date":"1399\/10\/29 20:40","price":3313},{"date":"1399\/10\/30 22:12","price":3365},{"date":"1399\/11\/01 20:44","price":3532},{"date":"1399\/11\/02 20:46","price":3594},{"date":"1399\/11\/03 20:47","price":3582},{"date":"1399\/11\/04 20:51","price":3589},{"date":"1399\/11\/05 20:52","price":3651},{"date":"1399\/11\/06 20:54","price":3646},{"date":"1399\/11\/07 20:57","price":3548},{"date":"1399\/11\/08 22:00","price":3656},{"date":"1399\/11\/09 22:00","price":3684},{"date":"1399\/11\/10 22:00","price":3693},{"date":"1399\/11\/11 22:00","price":3781},{"date":"1399\/11\/12 22:00","price":3804},{"date":"1399\/11\/13 22:00","price":3723},{"date":"1399\/11\/14 22:00","price":3778},{"date":"1399\/11\/15 22:00","price":3706},{"date":"1399\/11\/16 22:00","price":3702},{"date":"1399\/11\/17 22:00","price":3707},{"date":"1399\/11\/18 22:00","price":3753},{"date":"1399\/11\/19 22:00","price":3730},{"date":"1399\/11\/20 22:00","price":3834},{"date":"1399\/11\/21 22:00","price":3903},{"date":"1399\/11\/22 22:00","price":3887},{"date":"1399\/11\/23 22:00","price":3996},{"date":"1399\/11\/24 22:00","price":3996},{"date":"1399\/11\/25 22:00","price":4045},{"date":"1399\/11\/26 22:00","price":4027},{"date":"1399\/11\/27 22:00","price":3942},{"date":"1399\/11\/28 22:00","price":3996},{"date":"1399\/11\/29 22:00","price":3996},{"date":"1399\/11\/30 22:03","price":3993},{"date":"1399\/12\/01 22:05","price":4011},{"date":"1399\/12\/02 22:08","price":3918},{"date":"1399\/12\/03 22:10","price":3810},{"date":"1399\/12\/04 22:13","price":3792},{"date":"1399\/12\/09 20:54","price":3947},{"date":"1399\/12\/10 20:56","price":3890},{"date":"1399\/12\/11 20:58","price":3934},{"date":"1399\/12\/12 22:00","price":3887},{"date":"1399\/12\/13 22:00","price":3916},{"date":"1399\/12\/14 22:00","price":3867},{"date":"1399\/12\/15 22:00","price":3845},{"date":"1399\/12\/16 22:00","price":3791},{"date":"1399\/12\/17 22:00","price":3791},{"date":"1399\/12\/18 22:00","price":3819},{"date":"1399\/12\/19 22:00","price":3770},{"date":"1399\/12\/20 22:00","price":3775},{"date":"1399\/12\/21 22:00","price":3785},{"date":"1399\/12\/22 22:59","price":3773},{"date":"1399\/12\/23 17:20","price":3814},{"date":"1399\/12\/24 17:20","price":3791},{"date":"1399\/12\/25 17:20","price":3770},{"date":"1399\/12\/26 17:20","price":3811},{"date":"1399\/12\/27 17:20","price":3821},{"date":"1399\/12\/28 17:20","price":3870},{"date":"1399\/12\/29 17:20","price":3870},{"date":"1399\/12\/30 17:20","price":3870},{"date":"1400\/01\/01 17:20","price":3870},{"date":"1400\/01\/05 17:20","price":3839},{"date":"1400\/01\/07 17:20","price":3873},{"date":"1400\/01\/08 17:20","price":3916},{"date":"1400\/01\/10 17:20","price":3970},{"date":"1400\/01\/11 17:20","price":3947},{"date":"1400\/01\/14 17:20","price":3798},{"date":"1400\/01\/15 17:20","price":3824},{"date":"1400\/01\/16 17:20","price":3829},{"date":"1400\/01\/17 17:20","price":3855},{"date":"1400\/01\/18 17:20","price":3873},{"date":"1400\/01\/19 17:20","price":3809},{"date":"1400\/01\/21 17:20","price":3813},{"date":"1400\/01\/22 17:20","price":3819},{"date":"1400\/01\/23 17:20","price":3849},{"date":"1400\/01\/24 17:20","price":3835},{"date":"1400\/01\/25 13:20","price":3813},{"date":"1400\/01\/26 17:20","price":3809},{"date":"1400\/01\/28 17:20","price":3802},{"date":"1400\/01\/29 17:20","price":3756},{"date":"1400\/01\/30 17:20","price":3716},{"date":"1400\/01\/31 17:20","price":3660},{"date":"1400\/02\/01 17:20","price":3709},{"date":"1400\/02\/02 17:20","price":3676},{"date":"1400\/02\/04 17:20","price":3670},{"date":"1400\/02\/05 17:20","price":3678},{"date":"1400\/02\/06 17:20","price":3644},{"date":"1400\/02\/07 17:20","price":3652},{"date":"1400\/02\/08 17:20","price":3649},{"date":"1400\/02\/09 17:20","price":3655},{"date":"1400\/02\/11 17:20","price":3552},{"date":"1400\/02\/12 17:20","price":3396},{"date":"1400\/02\/13 17:20","price":3370},{"date":"1400\/02\/15 17:20","price":3215},{"date":"1400\/02\/16 17:20","price":3280},{"date":"1400\/02\/18 17:20","price":3340},{"date":"1400\/02\/19 17:20","price":3332},{"date":"1400\/02\/20 17:20","price":3434},{"date":"1400\/02\/21 17:20","price":3508},{"date":"1400\/02\/22 17:20","price":3471},{"date":"1400\/02\/25 17:20","price":3517},{"date":"1400\/02\/26 17:20","price":3592},{"date":"1400\/02\/27 17:20","price":3594},{"date":"1400\/02\/28 17:20","price":3605},{"date":"1400\/02\/29 17:20","price":3533},{"date":"1400\/02\/30 17:20","price":3564},{"date":"1400\/03\/01 17:20","price":3557},{"date":"1400\/03\/02 17:20","price":3568},{"date":"1400\/03\/03 17:20","price":3606},{"date":"1400\/03\/04 17:20","price":3573},{"date":"1400\/03\/05 17:20","price":3623},{"date":"1400\/03\/06 17:20","price":3622},{"date":"1400\/03\/08 17:20","price":3762},{"date":"1400\/03\/09 17:20","price":3837},{"date":"1400\/03\/10 17:20","price":3731},{"date":"1400\/03\/11 17:20","price":3782},{"date":"1400\/03\/12 17:20","price":3743},{"date":"1400\/03\/13 17:20","price":3734},{"date":"1400\/03\/17 17:20","price":3750},{"date":"1400\/03\/18 17:20","price":3734},{"date":"1400\/03\/19 17:20","price":3764},{"date":"1400\/03\/20 17:20","price":3754},{"date":"1400\/03\/22 17:20","price":3695},{"date":"1400\/03\/23 17:20","price":3737},{"date":"1400\/03\/24 17:20","price":3741},{"date":"1400\/03\/25 17:20","price":3759},{"date":"1400\/03\/26 17:20","price":3770},{"date":"1400\/03\/27 17:20","price":3775},{"date":"1400\/03\/29 17:20","price":3722},{"date":"1400\/03\/30 17:20","price":3652},{"date":"1400\/03\/31 17:20","price":3701},{"date":"1400\/04\/01 17:20","price":3735},{"date":"1400\/04\/02 17:20","price":3720},{"date":"1400\/04\/03 17:20","price":3730},{"date":"1400\/04\/06 17:20","price":3775},{"date":"1400\/04\/07 17:20","price":3813},{"date":"1400\/04\/08 17:20","price":3861},{"date":"1400\/04\/09 17:20","price":3881},{"date":"1400\/04\/10 17:20","price":3895},{"date":"1400\/04\/12 17:20","price":3885},{"date":"1400\/04\/13 17:20","price":3919},{"date":"1400\/04\/14 17:20","price":3865},{"date":"1400\/04\/15 17:20","price":3880},{"date":"1400\/04\/16 17:20","price":3859},{"date":"1400\/04\/17 17:20","price":3847},{"date":"1400\/04\/19 17:20","price":3847},{"date":"1400\/04\/20 17:20","price":3843},{"date":"1400\/04\/21 17:20","price":3847},{"date":"1400\/04\/22 17:20","price":3842},{"date":"1400\/04\/23 17:20","price":3780},{"date":"1400\/04\/24 17:20","price":3826},{"date":"1400\/04\/26 17:20","price":3809},{"date":"1400\/04\/27 17:20","price":3816},{"date":"1400\/04\/28 17:20","price":3760},{"date":"1400\/04\/29 17:20","price":3770},{"date":"1400\/05\/02 17:20","price":3810},{"date":"1400\/05\/03 17:20","price":3829},{"date":"1400\/05\/04 17:20","price":3856},{"date":"1400\/05\/05 17:20","price":3862},{"date":"1400\/05\/06 17:20","price":3883},{"date":"1400\/05\/09 17:20","price":3980},{"date":"1400\/05\/10 17:20","price":3968},{"date":"1400\/05\/11 17:20","price":3959},{"date":"1400\/05\/12 17:20","price":3950},{"date":"1400\/05\/13 17:20","price":3944},{"date":"1400\/05\/16 17:20","price":3942},{"date":"1400\/05\/17 17:20","price":3965},{"date":"1400\/05\/18 17:20","price":3980},{"date":"1400\/05\/19 17:20","price":4025},{"date":"1400\/05\/20 17:20","price":4092},{"date":"1400\/05\/21 17:20","price":4108},{"date":"1400\/05\/23 17:20","price":4073},{"date":"1400\/05\/24 17:20","price":4104},{"date":"1400\/05\/25 17:20","price":4158},{"date":"1400\/05\/31 17:20","price":4221},{"date":"1400\/06\/01 17:20","price":4227},{"date":"1400\/06\/02 17:20","price":4284},{"date":"1400\/06\/03 17:20","price":4279},{"date":"1400\/06\/04 17:20","price":4308},{"date":"1400\/06\/06 17:20","price":4375},{"date":"1400\/06\/07 17:20","price":4336},{"date":"1400\/06\/08 17:20","price":4210},{"date":"1400\/06\/09 17:20","price":4236},{"date":"1400\/06\/10 17:20","price":4222},{"date":"1400\/06\/11 17:20","price":4221},{"date":"1400\/06\/13 17:20","price":4210},{"date":"1400\/06\/14 17:20","price":4217},{"date":"1400\/06\/15 17:20","price":4192},{"date":"1400\/06\/16 17:20","price":4210},{"date":"1400\/06\/17 17:20","price":4270},{"date":"1400\/06\/18 17:20","price":4281},{"date":"1400\/06\/20 17:20","price":4309},{"date":"1400\/06\/21 17:20","price":4276},{"date":"1400\/06\/22 17:20","price":4177},{"date":"1400\/06\/23 17:20","price":4254},{"date":"1400\/06\/24 17:20","price":4243},{"date":"1400\/06\/25 17:20","price":4221},{"date":"1400\/06\/27 17:20","price":4248},{"date":"1400\/06\/28 17:20","price":4217},{"date":"1400\/06\/29 17:20","price":4233},{"date":"1400\/06\/30 17:20","price":4239},{"date":"1400\/06\/31 17:20","price":4263},{"date":"1400\/07\/01 17:20","price":4265},{"date":"1400\/07\/03 17:20","price":4264},{"date":"1400\/07\/04 17:20","price":4251},{"date":"1400\/07\/06 17:20","price":4304},{"date":"1400\/07\/07 17:20","price":4362},{"date":"1400\/07\/08 17:20","price":4379},{"date":"1400\/07\/10 17:20","price":4385},{"date":"1400\/07\/11 17:20","price":4353},{"date":"1400\/07\/12 17:20","price":4354},{"date":"1400\/07\/14 17:20","price":4353},{"date":"1400\/07\/17 17:20","price":4317},{"date":"1400\/07\/18 17:20","price":4266},{"date":"1400\/07\/19 17:20","price":4258},{"date":"1400\/07\/20 17:20","price":4200},{"date":"1400\/07\/21 17:20","price":4219},{"date":"1400\/07\/22 17:20","price":4199},{"date":"1400\/07\/24 17:20","price":4234},{"date":"1400\/07\/25 17:20","price":4235},{"date":"1400\/07\/26 17:20","price":4232},{"date":"1400\/07\/27 17:20","price":4290},{"date":"1400\/07\/28 17:20","price":4272},{"date":"1400\/07\/29 17:20","price":4277},{"date":"1400\/08\/01 17:20","price":4308},{"date":"1400\/08\/03 17:20","price":4322},{"date":"1400\/08\/04 17:20","price":4310},{"date":"1400\/08\/05 17:20","price":4334},{"date":"1400\/08\/06 17:20","price":4324},{"date":"1400\/08\/08 17:20","price":4286},{"date":"1400\/08\/09 17:20","price":4283},{"date":"1400\/08\/10 17:20","price":4315},{"date":"1400\/08\/11 17:20","price":4308},{"date":"1400\/08\/12 17:20","price":4339},{"date":"1400\/08\/13 17:20","price":4321},{"date":"1400\/08\/15 17:20","price":4352},{"date":"1400\/08\/16 17:20","price":4347},{"date":"1400\/08\/17 17:20","price":4397},{"date":"1400\/08\/18 17:20","price":4386},{"date":"1400\/08\/19 17:20","price":4413},{"date":"1400\/08\/20 17:20","price":4427},{"date":"1400\/08\/22 17:20","price":4489},{"date":"1400\/08\/23 17:20","price":4476},{"date":"1400\/08\/24 17:20","price":4418},{"date":"1400\/08\/25 17:20","price":4405},{"date":"1400\/08\/26 17:20","price":4435},{"date":"1400\/08\/27 17:20","price":4406},{"date":"1400\/08\/29 17:20","price":4412},{"date":"1400\/08\/30 17:20","price":4407},{"date":"1400\/09\/01 17:20","price":4447},{"date":"1400\/09\/02 17:20","price":4472},{"date":"1400\/09\/03 17:20","price":4549},{"date":"1400\/09\/04 17:20","price":4534},{"date":"1400\/09\/06 17:20","price":4534},{"date":"1400\/09\/07 17:20","price":4557},{"date":"1400\/09\/08 17:20","price":4605},{"date":"1400\/09\/09 17:20","price":4568},{"date":"1400\/09\/10 17:20","price":4593},{"date":"1400\/09\/11 17:20","price":4600},{"date":"1400\/09\/13 17:20","price":4732},{"date":"1400\/09\/14 17:20","price":4716},{"date":"1400\/09\/15 17:20","price":4785},{"date":"1400\/09\/16 17:20","price":4815},{"date":"1400\/09\/17 17:20","price":4811},{"date":"1400\/09\/18 17:20","price":4799},{"date":"1400\/09\/20 17:20","price":4824},{"date":"1400\/09\/21 17:20","price":4754},{"date":"1400\/09\/22 17:20","price":4684},{"date":"1400\/09\/23 17:20","price":4673},{"date":"1400\/09\/24 17:20","price":4780},{"date":"1400\/09\/25 17:20","price":4733},{"date":"1400\/09\/27 17:20","price":4716},{"date":"1400\/09\/28 17:20","price":4680},{"date":"1400\/09\/29 17:20","price":4705},{"date":"1400\/09\/30 17:20","price":4730},{"date":"1400\/10\/01 17:20","price":4725},{"date":"1400\/10\/02 17:20","price":4750},{"date":"1400\/10\/04 17:20","price":4702},{"date":"1400\/10\/05 17:20","price":4678},{"date":"1400\/10\/06 17:20","price":4689},{"date":"1400\/10\/07 17:20","price":4636},{"date":"1400\/10\/08 17:20","price":4662},{"date":"1400\/10\/09 17:20","price":4694},{"date":"1400\/10\/11 17:20","price":4676},{"date":"1400\/10\/12 17:20","price":4640},{"date":"1400\/10\/13 17:20","price":4632},{"date":"1400\/10\/14 17:20","price":4603},{"date":"1400\/10\/15 17:20","price":4485},{"date":"1400\/10\/18 17:20","price":4466},{"date":"1400\/10\/19 17:20","price":4350},{"date":"1400\/10\/20 17:20","price":4325},{"date":"1400\/10\/21 17:20","price":4417},{"date":"1400\/10\/22 17:20","price":4417},{"date":"1400\/10\/23 17:20","price":4396},{"date":"1400\/10\/25 17:20","price":4323},{"date":"1400\/10\/26 17:20","price":4353},{"date":"1400\/10\/27 17:20","price":4318},{"date":"1400\/10\/28 17:20","price":4362},{"date":"1400\/10\/29 17:20","price":4394},{"date":"1400\/10\/30 17:20","price":4396},{"date":"1400\/11\/02 17:20","price":4393},{"date":"1400\/11\/03 17:20","price":4404},{"date":"1400\/11\/04 17:20","price":4455},{"date":"1400\/11\/05 17:20","price":4442},{"date":"1400\/11\/06 17:20","price":4453},{"date":"1400\/11\/07 17:20","price":4392},{"date":"1400\/11\/09 17:20","price":4440},{"date":"1400\/11\/10 12:49","price":4401},{"date":"1400\/11\/11 17:20","price":4399},{"date":"1400\/11\/12 17:20","price":4371},{"date":"1400\/11\/13 17:20","price":4328},{"date":"1400\/11\/14 17:20","price":4333},{"date":"1400\/11\/16 17:20","price":4228},{"date":"1400\/11\/17 17:20","price":4194},{"date":"1400\/11\/18 17:20","price":4206},{"date":"1400\/11\/19 17:20","price":4121},{"date":"1400\/11\/20 17:20","price":4168},{"date":"1400\/11\/21 17:20","price":4156},{"date":"1400\/11\/23 17:20","price":4200},{"date":"1400\/11\/24 17:20","price":4247},{"date":"1400\/11\/25 17:20","price":4292},{"date":"1400\/11\/27 17:20","price":4257},{"date":"1400\/11\/28 17:20","price":4195},{"date":"1400\/11\/30 17:20","price":4126},{"date":"1400\/12\/01 17:20","price":4068},{"date":"1400\/12\/02 17:20","price":4092},{"date":"1400\/12\/03 17:20","price":4170},{"date":"1400\/12\/04 17:20","price":4173},{"date":"1400\/12\/05 17:20","price":4150},{"date":"1400\/12\/07 17:20","price":4153},{"date":"1400\/12\/08 17:20","price":4158},{"date":"1400\/12\/09 17:20","price":4152},{"date":"1400\/12\/11 17:20","price":4152},{"date":"1400\/12\/12 17:20","price":4150},{"date":"1400\/12\/14 17:20","price":4092},{"date":"1400\/12\/15 17:20","price":4023},{"date":"1400\/12\/16 17:20","price":4076},{"date":"1400\/12\/17 17:20","price":4161},{"date":"1400\/12\/18 17:20","price":4080},{"date":"1400\/12\/19 17:20","price":4087},{"date":"1400\/12\/21 17:20","price":4140},{"date":"1400\/12\/22 17:20","price":4158},{"date":"1400\/12\/23 17:20","price":4140},{"date":"1400\/12\/24 17:20","price":4136},{"date":"1400\/12\/25 17:20","price":4160},{"date":"1400\/12\/26 17:20","price":4132},{"date":"1401\/01\/06 17:20","price":4129},{"date":"1401\/01\/07 17:20","price":4131},{"date":"1401\/01\/08 17:20","price":4178},{"date":"1401\/01\/09 17:20","price":4223},{"date":"1401\/01\/10 17:20","price":4247},{"date":"1401\/01\/11 17:20","price":4265},{"date":"1401\/01\/14 17:20","price":4210},{"date":"1401\/01\/15 17:20","price":4262},{"date":"1401\/01\/16 17:20","price":4325},{"date":"1401\/01\/17 17:20","price":4306},{"date":"1401\/01\/18 17:20","price":4329},{"date":"1401\/01\/20 17:20","price":4343},{"date":"1401\/01\/21 17:20","price":4383},{"date":"1401\/01\/22 17:20","price":4412},{"date":"1401\/01\/23 17:20","price":4419},{"date":"1401\/01\/24 17:20","price":4389},{"date":"1401\/01\/25 17:20","price":4341},{"date":"1401\/01\/27 17:20","price":4353},{"date":"1401\/01\/28 17:20","price":4393},{"date":"1401\/01\/29 17:20","price":4359},{"date":"1401\/01\/30 17:20","price":4324},{"date":"1401\/01\/31 17:20","price":4331},{"date":"1401\/02\/01 17:20","price":4311},{"date":"1401\/02\/04 17:20","price":4286},{"date":"1401\/02\/05 17:20","price":4215},{"date":"1401\/02\/06 17:20","price":4267},{"date":"1401\/02\/07 17:20","price":4278},{"date":"1401\/02\/08 17:20","price":4239},{"date":"1401\/02\/10 17:20","price":4270},{"date":"1401\/02\/12 17:20","price":4306},{"date":"1401\/02\/15 17:20","price":4224},{"date":"1401\/02\/17 17:20","price":4261},{"date":"1401\/02\/18 17:20","price":4251},{"date":"1401\/02\/19 17:20","price":4243},{"date":"1401\/02\/20 17:20","price":4334},{"date":"1401\/02\/21 17:20","price":4447},{"date":"1401\/02\/22 17:20","price":4506},{"date":"1401\/02\/24 17:20","price":4413},{"date":"1401\/02\/25 17:20","price":4470},{"date":"1401\/02\/26 15:20","price":4480},{"date":"1401\/02\/27 17:20","price":4529},{"date":"1401\/05\/01 17:20","price":4770},{"date":"1401\/05\/02 17:20","price":4737},{"date":"1401\/05\/03 17:20","price":4716},{"date":"1401\/05\/04 17:20","price":4718},{"date":"1401\/05\/05 17:20","price":4724},{"date":"1401\/05\/06 17:20","price":4714},{"date":"1401\/05\/08 15:20","price":4726},{"date":"1401\/05\/09 17:20","price":4723},{"date":"1401\/05\/10 17:20","price":4684},{"date":"1401\/05\/11 17:20","price":4687},{"date":"1401\/05\/12 17:20","price":4616},{"date":"1401\/05\/13 17:20","price":4617},{"date":"1401\/05\/15 17:20","price":4673},{"date":"1401\/05\/18 17:20","price":4703},{"date":"1401\/05\/19 17:20","price":4605},{"date":"1401\/05\/20 17:20","price":4590},{"date":"1401\/05\/22 17:20","price":4581},{"date":"1401\/05\/23 17:20","price":4477},{"date":"1401\/05\/24 17:20","price":4419},{"date":"1401\/05\/25 17:20","price":4448},{"date":"1401\/05\/26 15:20","price":4410},{"date":"1401\/05\/27 17:20","price":4392},{"date":"1401\/05\/29 17:20","price":4249},{"date":"1401\/05\/30 17:20","price":4163},{"date":"1401\/05\/31 17:20","price":4337},{"date":"1401\/06\/01 17:20","price":4279},{"date":"1401\/06\/02 17:20","price":4210},{"date":"1401\/06\/03 17:20","price":4307},{"date":"1401\/06\/05 17:20","price":4317},{"date":"1401\/06\/06 17:20","price":4314},{"date":"1401\/06\/07 17:20","price":4275},{"date":"1401\/06\/08 17:20","price":4306},{"date":"1401\/06\/09 17:20","price":4345},{"date":"1401\/06\/10 17:20","price":4312},{"date":"1401\/06\/12 17:20","price":4333},{"date":"1401\/06\/13 17:20","price":4375},{"date":"1401\/06\/14 17:20","price":4295},{"date":"1401\/06\/15 17:20","price":4331},{"date":"1401\/06\/16 17:20","price":4299},{"date":"1401\/06\/17 17:20","price":4337},{"date":"1401\/06\/19 17:20","price":4389},{"date":"1401\/06\/20 17:20","price":4418},{"date":"1401\/06\/21 17:20","price":4454},{"date":"1401\/06\/22 17:20","price":4526},{"date":"1401\/06\/23 17:20","price":4490},{"date":"1401\/06\/24 17:20","price":4521},{"date":"1401\/06\/27 15:20","price":4574},{"date":"1401\/06\/28 17:20","price":4485},{"date":"1401\/06\/29 17:20","price":4505},{"date":"1401\/06\/30 17:20","price":4486},{"date":"1401\/06\/31 17:20","price":4456},{"date":"1401\/07\/02 17:20","price":4440},{"date":"1401\/07\/04 15:20","price":4420},{"date":"1401\/07\/06 17:20","price":4389},{"date":"1401\/07\/07 17:20","price":4471},{"date":"1401\/07\/09 17:20","price":4604},{"date":"1401\/07\/10 17:20","price":4639},{"date":"1401\/07\/11 17:20","price":4681},{"date":"1401\/07\/12 17:20","price":4660},{"date":"1401\/07\/14 17:20","price":4580},{"date":"1401\/07\/16 17:20","price":4604},{"date":"1401\/07\/17 17:20","price":4558},{"date":"1401\/07\/18 17:20","price":4517},{"date":"1401\/07\/19 17:20","price":4568},{"date":"1401\/07\/20 17:20","price":4552},{"date":"1401\/07\/21 17:20","price":4569},{"date":"1401\/07\/23 17:20","price":4562},{"date":"1401\/07\/24 17:20","price":4597},{"date":"1401\/07\/25 17:20","price":4567},{"date":"1401\/07\/26 17:20","price":4538},{"date":"1401\/07\/27 17:20","price":4542},{"date":"1401\/07\/28 17:20","price":4508},{"date":"1401\/07\/30 17:20","price":4526},{"date":"1401\/08\/01 17:20","price":4522},{"date":"1401\/08\/02 17:20","price":4492},{"date":"1401\/08\/03 17:20","price":4497},{"date":"1401\/08\/04 17:20","price":4574},{"date":"1401\/08\/05 17:20","price":4565},{"date":"1401\/08\/07 17:20","price":4539},{"date":"1401\/08\/08 17:20","price":4541},{"date":"1401\/08\/09 17:20","price":4541},{"date":"1401\/08\/10 17:20","price":4598},{"date":"1401\/08\/11 17:20","price":4728},{"date":"1401\/08\/12 17:20","price":4763},{"date":"1401\/08\/14 17:20","price":5046},{"date":"1401\/08\/15 17:20","price":5000},{"date":"1401\/08\/16 17:20","price":5076},{"date":"1401\/08\/17 17:20","price":5058},{"date":"1401\/08\/18 17:20","price":4933},{"date":"1401\/08\/19 17:20","price":4807},{"date":"1401\/08\/21 17:20","price":4931},{"date":"1401\/08\/22 17:20","price":4997},{"date":"1401\/08\/23 17:20","price":5043},{"date":"1401\/08\/24 17:20","price":5094},{"date":"1401\/08\/25 17:20","price":4945},{"date":"1401\/08\/26 17:20","price":4889},{"date":"1401\/08\/28 17:20","price":4938},{"date":"1401\/08\/29 17:20","price":4945},{"date":"1401\/08\/30 15:20","price":4917},{"date":"1401\/09\/01 17:20","price":4878},{"date":"1401\/09\/02 17:20","price":4889},{"date":"1401\/09\/03 17:20","price":4896},{"date":"1401\/09\/05 17:20","price":4882},{"date":"1401\/09\/06 17:20","price":4924},{"date":"1401\/09\/07 17:20","price":4944},{"date":"1401\/09\/08 15:20","price":4959},{"date":"1401\/09\/09 17:20","price":5005},{"date":"1401\/09\/10 17:20","price":5069},{"date":"1401\/09\/12 17:20","price":5103},{"date":"1401\/09\/13 17:20","price":5112},{"date":"1401\/09\/14 17:20","price":5191},{"date":"1401\/09\/15 17:20","price":5141},{"date":"1401\/09\/16 17:20","price":5145},{"date":"1401\/09\/17 17:20","price":5145},{"date":"1401\/09\/19 17:20","price":5191},{"date":"1401\/09\/20 17:20","price":5241},{"date":"1401\/09\/21 17:20","price":5309},{"date":"1401\/09\/22 17:20","price":5383},{"date":"1401\/09\/23 17:20","price":5356},{"date":"1401\/09\/24 17:20","price":5425},{"date":"1401\/09\/26 17:20","price":5442},{"date":"1401\/09\/27 17:20","price":5501},{"date":"1401\/09\/28 17:20","price":5549},{"date":"1401\/09\/29 17:20","price":5565},{"date":"1401\/09\/30 17:20","price":5456},{"date":"1401\/10\/01 17:20","price":5521},{"date":"1401\/10\/03 17:20","price":5623},{"date":"1401\/10\/04 17:20","price":5652},{"date":"1401\/10\/05 17:20","price":5704},{"date":"1401\/10\/07 17:20","price":5774},{"date":"1401\/10\/08 15:20","price":5949},{"date":"1401\/10\/10 17:20","price":5680},{"date":"1401\/10\/11 17:20","price":5636},{"date":"1401\/10\/12 17:20","price":5607},{"date":"1401\/10\/13 17:20","price":5498},{"date":"1401\/10\/14 17:20","price":5525},{"date":"1401\/10\/15 17:20","price":5737},{"date":"1401\/10\/17 17:20","price":5836},{"date":"1401\/10\/18 17:20","price":5871},{"date":"1401\/10\/19 17:20","price":5868},{"date":"1401\/10\/20 17:20","price":5925},{"date":"1401\/10\/21 17:20","price":5924},{"date":"1401\/10\/22 17:20","price":6005},{"date":"1401\/10\/24 17:20","price":5992},{"date":"1401\/10\/25 17:20","price":5953},{"date":"1401\/10\/26 17:20","price":5967},{"date":"1401\/10\/27 17:20","price":6016},{"date":"1401\/10\/28 17:20","price":5964},{"date":"1401\/10\/29 17:20","price":6195},{"date":"1401\/11\/01 17:20","price":6217},{"date":"1401\/11\/02 17:20","price":6427},{"date":"1401\/11\/03 17:20","price":6363},{"date":"1401\/11\/04 17:20","price":6263},{"date":"1401\/11\/05 17:20","price":6150},{"date":"1401\/11\/06 17:20","price":6112},{"date":"1401\/11\/08 17:20","price":6382},{"date":"1401\/11\/09 17:20","price":6342},{"date":"1401\/11\/10 17:20","price":6407},{"date":"1401\/11\/11 17:20","price":6376},{"date":"1401\/11\/12 17:20","price":6414},{"date":"1401\/11\/13 17:20","price":6425},{"date":"1401\/11\/16 17:20","price":6370},{"date":"1401\/11\/17 17:20","price":6357},{"date":"1401\/11\/18 17:20","price":6337},{"date":"1401\/11\/19 17:20","price":6337},{"date":"1401\/11\/20 17:20","price":6344},{"date":"1401\/11\/23 17:20","price":6315},{"date":"1401\/11\/24 17:20","price":6291},{"date":"1401\/11\/25 17:20","price":6310},{"date":"1401\/11\/26 17:20","price":6512},{"date":"1401\/11\/27 17:20","price":6522},{"date":"1401\/11\/30 17:20","price":6512},{"date":"1401\/12\/01 17:20","price":6534},{"date":"1401\/12\/02 17:20","price":6037},{"date":"1401\/12\/03 17:20","price":6028},{"date":"1401\/12\/04 17:20","price":6042},{"date":"1401\/12\/06 17:20","price":6004},{"date":"1401\/12\/07 17:20","price":6137},{"date":"1401\/12\/08 17:20","price":6205},{"date":"1401\/12\/09 17:20","price":6240},{"date":"1401\/12\/10 15:20","price":6383},{"date":"1401\/12\/11 17:20","price":6469},{"date":"1401\/12\/13 17:20","price":6489},{"date":"1401\/12\/14 15:20","price":6489},{"date":"1401\/12\/15 17:20","price":6259},{"date":"1401\/12\/16 17:20","price":6112},{"date":"1401\/12\/18 17:20","price":6083},{"date":"1401\/12\/20 17:20","price":5970},{"date":"1401\/12\/21 15:20","price":5877},{"date":"1401\/12\/22 17:20","price":5863},{"date":"1401\/12\/23 17:20","price":5863},{"date":"1401\/12\/24 17:20","price":5831},{"date":"1401\/12\/25 17:20","price":5833},{"date":"1401\/12\/27 17:20","price":5841},{"date":"1401\/12\/28 17:20","price":5841},{"date":"1402\/01\/05 18:20","price":5857},{"date":"1402\/01\/06 18:20","price":5857},{"date":"1402\/01\/07 18:20","price":5841},{"date":"1402\/01\/08 16:20","price":5849},{"date":"1402\/01\/09 18:20","price":5845},{"date":"1402\/01\/10 18:20","price":5845},{"date":"1402\/01\/14 18:20","price":5833},{"date":"1402\/01\/15 18:20","price":5837},{"date":"1402\/01\/16 18:20","price":5841},{"date":"1402\/01\/17 18:20","price":5927},{"date":"1402\/01\/19 18:20","price":5917},{"date":"1402\/01\/20 18:20","price":5967},{"date":"1402\/01\/21 17:20","price":6037},{"date":"1402\/01\/22 17:20","price":6060},{"date":"1402\/01\/24 17:20","price":6077},{"date":"1402\/01\/26 17:20","price":6075},{"date":"1402\/01\/27 17:20","price":6102},{"date":"1402\/01\/28 17:20","price":6119},{"date":"1402\/01\/29 17:20","price":6135},{"date":"1402\/01\/30 17:20","price":6135},{"date":"1402\/01\/31 17:21","price":6167},{"date":"1402\/02\/04 17:20","price":6136},{"date":"1402\/02\/05 17:20","price":6076},{"date":"1402\/02\/06 17:20","price":6064},{"date":"1402\/02\/07 17:20","price":6064},{"date":"1402\/02\/09 17:20","price":6068},{"date":"1402\/02\/10 17:20","price":6068},{"date":"1402\/02\/11 17:20","price":6068},{"date":"1402\/02\/12 17:20","price":6085},{"date":"1402\/02\/13 17:20","price":6117},{"date":"1402\/02\/14 17:20","price":6125},{"date":"1402\/02\/16 17:20","price":6117},{"date":"1402\/02\/17 17:20","price":6117},{"date":"1402\/02\/18 17:20","price":6121},{"date":"1402\/02\/19 17:20","price":6117},{"date":"1402\/02\/20 17:20","price":6104},{"date":"1402\/02\/21 17:20","price":6100},{"date":"1402\/02\/23 17:20","price":6090},{"date":"1402\/02\/24 17:20","price":6090},{"date":"1402\/02\/25 17:20","price":6090},{"date":"1402\/02\/27 17:20","price":6056},{"date":"1402\/02\/28 17:20","price":6022},{"date":"1402\/02\/30 17:20","price":6039},{"date":"1402\/02\/31 17:20","price":6039},{"date":"1402\/03\/01 17:20","price":6026},{"date":"1402\/03\/02 17:20","price":6016},{"date":"1402\/03\/03 17:20","price":6024},{"date":"1402\/03\/04 17:20","price":6014},{"date":"1402\/03\/06 17:20","price":6014},{"date":"1402\/03\/07 17:20","price":6013},{"date":"1402\/03\/08 17:20","price":6012},{"date":"1402\/03\/09 17:20","price":5950},{"date":"1402\/03\/10 17:20","price":5933},{"date":"1402\/03\/11 17:20","price":5924},{"date":"1402\/03\/13 17:20","price":5949},{"date":"1402\/03\/16 17:20","price":5919},{"date":"1402\/03\/17 17:20","price":5926},{"date":"1402\/03\/18 17:20","price":5904},{"date":"1402\/03\/20 17:20","price":5908},{"date":"1402\/03\/21 17:20","price":5895},{"date":"1402\/03\/22 17:20","price":5816},{"date":"1402\/03\/23 17:20","price":5794},{"date":"1402\/03\/24 17:20","price":5781},{"date":"1402\/03\/25 17:20","price":6791},{"date":"1402\/03\/27 17:20","price":6949},{"date":"1402\/03\/28 17:20","price":6928},{"date":"1402\/03\/29 17:20","price":6801},{"date":"1402\/03\/30 17:20","price":6776},{"date":"1402\/03\/31 17:20","price":6769},{"date":"1402\/04\/01 17:20","price":6893},{"date":"1402\/04\/03 17:20","price":6935},{"date":"1402\/04\/04 17:20","price":7018},{"date":"1402\/04\/05 17:20","price":6866},{"date":"1402\/04\/06 17:20","price":6837},{"date":"1402\/04\/07 17:20","price":6803},{"date":"1402\/04\/10 17:20","price":6831},{"date":"1402\/04\/11 17:20","price":6886},{"date":"1402\/04\/12 17:20","price":6938},{"date":"1402\/04\/13 17:20","price":6936},{"date":"1402\/04\/14 17:20","price":6920},{"date":"1402\/04\/15 17:20","price":6968},{"date":"1402\/04\/17 17:20","price":6930},{"date":"1402\/04\/18 17:20","price":6916},{"date":"1402\/04\/19 17:20","price":6854},{"date":"1402\/04\/20 17:20","price":6842},{"date":"1402\/04\/21 17:20","price":6829},{"date":"1402\/04\/22 17:20","price":6873},{"date":"1402\/04\/24 17:20","price":6885},{"date":"1402\/04\/25 17:20","price":6801},{"date":"1402\/04\/26 17:20","price":6770},{"date":"1402\/04\/27 17:20","price":6832},{"date":"1402\/04\/28 17:20","price":6719},{"date":"1402\/04\/29 17:20","price":6735},{"date":"1402\/04\/31 17:20","price":6765},{"date":"1402\/05\/01 17:20","price":6709},{"date":"1402\/05\/02 17:20","price":6709},{"date":"1402\/05\/03 17:20","price":6818},{"date":"1402\/05\/04 17:20","price":6834},{"date":"1402\/05\/07 17:20","price":6839},{"date":"1402\/05\/08 17:20","price":6832},{"date":"1402\/05\/09 17:20","price":6860},{"date":"1402\/05\/10 17:20","price":6931},{"date":"1402\/05\/11 17:20","price":6921},{"date":"1402\/05\/12 17:20","price":6931},{"date":"1402\/05\/14 17:20","price":6886},{"date":"1402\/05\/15 17:20","price":6886},{"date":"1402\/05\/16 17:20","price":6890},{"date":"1402\/05\/17 17:20","price":6830},{"date":"1402\/05\/18 17:20","price":6870},{"date":"1402\/05\/19 17:20","price":6863},{"date":"1402\/05\/21 17:20","price":6704},{"date":"1402\/05\/22 17:20","price":6753},{"date":"1402\/05\/23 17:20","price":6793},{"date":"1402\/05\/24 17:20","price":6748},{"date":"1402\/05\/25 17:20","price":6742},{"date":"1402\/05\/26 17:20","price":6713},{"date":"1402\/05\/28 17:20","price":6707},{"date":"1402\/05\/29 17:20","price":6700},{"date":"1402\/05\/30 17:20","price":6661},{"date":"1402\/05\/31 17:20","price":6711},{"date":"1402\/06\/01 17:20","price":6748},{"date":"1402\/06\/02 17:20","price":6725},{"date":"1402\/06\/04 17:20","price":6715},{"date":"1402\/06\/05 17:20","price":6729},{"date":"1402\/06\/06 17:20","price":6715},{"date":"1402\/06\/07 17:20","price":6713},{"date":"1402\/06\/08 17:20","price":6741},{"date":"1402\/06\/09 17:20","price":6711},{"date":"1402\/06\/11 17:20","price":6775},{"date":"1402\/06\/12 17:20","price":6844},{"date":"1402\/06\/13 17:20","price":6824},{"date":"1402\/06\/14 17:20","price":6781},{"date":"1402\/06\/16 17:20","price":6745},{"date":"1402\/06\/18 17:20","price":6770},{"date":"1402\/06\/19 17:20","price":6757},{"date":"1402\/06\/20 17:20","price":6803},{"date":"1402\/06\/21 17:20","price":6784},{"date":"1402\/06\/22 17:20","price":6835},{"date":"1402\/06\/26 17:20","price":6824},{"date":"1402\/06\/27 17:20","price":6765},{"date":"1402\/06\/28 17:20","price":6765},{"date":"1402\/06\/29 17:20","price":6766},{"date":"1402\/06\/30 17:20","price":6747},{"date":"1402\/07\/01 17:20","price":6752},{"date":"1402\/07\/03 17:20","price":6746},{"date":"1402\/07\/04 15:20","price":6756},{"date":"1402\/07\/05 17:20","price":6729},{"date":"1402\/07\/06 17:20","price":6797},{"date":"1402\/07\/08 17:20","price":6803},{"date":"1402\/07\/09 17:20","price":6776},{"date":"1402\/07\/10 17:20","price":6769},{"date":"1402\/07\/12 17:20","price":6790},{"date":"1402\/07\/13 17:20","price":6817},{"date":"1402\/07\/15 17:20","price":6861},{"date":"1402\/07\/16 17:20","price":7084},{"date":"1402\/07\/17 17:20","price":7305},{"date":"1402\/07\/18 17:20","price":7187},{"date":"1402\/07\/19 17:20","price":7096},{"date":"1402\/07\/20 17:20","price":7019},{"date":"1402\/07\/22 17:20","price":6990},{"date":"1402\/07\/23 17:20","price":6942},{"date":"1402\/07\/24 17:20","price":6872},{"date":"1402\/07\/25 17:20","price":6901},{"date":"1402\/07\/26 17:20","price":6987},{"date":"1402\/07\/27 17:20","price":7004},{"date":"1402\/07\/29 17:20","price":6850},{"date":"1402\/07\/30 17:20","price":6850},{"date":"1402\/08\/01 17:20","price":6925},{"date":"1402\/08\/02 17:20","price":6923},{"date":"1402\/08\/03 17:20","price":6963},{"date":"1402\/08\/04 17:20","price":7002},{"date":"1402\/08\/06 17:20","price":7093},{"date":"1402\/08\/07 17:20","price":7001},{"date":"1402\/08\/08 17:20","price":6983},{"date":"1402\/08\/09 17:20","price":7045},{"date":"1402\/08\/10 17:20","price":7040},{"date":"1402\/08\/11 17:20","price":7082},{"date":"1402\/08\/13 17:20","price":6995},{"date":"1402\/08\/14 17:20","price":7029},{"date":"1402\/08\/15 17:20","price":7038},{"date":"1402\/08\/16 17:20","price":7031},{"date":"1402\/08\/17 17:20","price":7041},{"date":"1402\/08\/18 17:20","price":7038},{"date":"1402\/08\/20 17:20","price":7040},{"date":"1402\/08\/21 17:20","price":7036},{"date":"1402\/08\/22 17:20","price":7027},{"date":"1402\/08\/23 17:20","price":7002},{"date":"1402\/08\/24 17:20","price":7022},{"date":"1402\/08\/25 17:20","price":7003},{"date":"1402\/08\/27 15:20","price":7011},{"date":"1402\/08\/28 17:20","price":6990},{"date":"1402\/08\/29 17:20","price":6975},{"date":"1402\/08\/30 17:20","price":7043},{"date":"1402\/09\/01 17:20","price":7027},{"date":"1402\/09\/02 17:20","price":7015},{"date":"1402\/09\/04 17:20","price":7052},{"date":"1402\/09\/05 17:20","price":7015},{"date":"1402\/09\/06 17:20","price":7019},{"date":"1402\/09\/07 17:20","price":7010},{"date":"1402\/09\/08 17:20","price":7048},{"date":"1402\/09\/09 17:20","price":7080},{"date":"1402\/09\/11 17:20","price":7033},{"date":"1402\/09\/12 15:20","price":7061},{"date":"1402\/09\/13 17:20","price":7049},{"date":"1402\/09\/14 17:20","price":7040},{"date":"1402\/09\/15 17:20","price":7010},{"date":"1402\/09\/16 17:20","price":7029},{"date":"1402\/09\/18 17:20","price":7007},{"date":"1402\/09\/19 17:20","price":7030},{"date":"1402\/09\/20 15:20","price":7001},{"date":"1402\/09\/21 17:20","price":7025},{"date":"1402\/09\/22 17:20","price":7004},{"date":"1402\/09\/23 17:20","price":7052},{"date":"1402\/09\/25 17:20","price":7074},{"date":"1402\/09\/27 17:20","price":7058},{"date":"1402\/09\/28 17:20","price":7030},{"date":"1402\/09\/29 17:20","price":6999},{"date":"1402\/09\/30 17:20","price":7015},{"date":"1402\/10\/02 17:20","price":7041},{"date":"1402\/10\/03 17:20","price":7034},{"date":"1402\/10\/04 17:20","price":6997},{"date":"1402\/10\/05 17:20","price":7027},{"date":"1402\/10\/06 17:20","price":7037},{"date":"1402\/10\/07 17:20","price":7032},{"date":"1402\/10\/09 17:20","price":7100},{"date":"1402\/10\/10 17:20","price":7083},{"date":"1402\/10\/11 17:20","price":7072},{"date":"1402\/10\/12 17:20","price":7072},{"date":"1402\/10\/13 17:20","price":7086},{"date":"1402\/10\/14 17:20","price":7205},{"date":"1402\/10\/16 17:20","price":7142},{"date":"1402\/10\/17 17:20","price":7131},{"date":"1402\/10\/18 17:20","price":7142},{"date":"1402\/10\/19 17:20","price":7177},{"date":"1402\/10\/20 17:20","price":7240},{"date":"1402\/10\/21 17:20","price":7238},{"date":"1402\/10\/23 17:20","price":7318},{"date":"1402\/10\/24 17:20","price":7402},{"date":"1402\/10\/25 17:20","price":7346},{"date":"1402\/10\/26 17:20","price":7395},{"date":"1402\/10\/27 17:20","price":7430},{"date":"1402\/10\/28 17:20","price":7599},{"date":"1402\/10\/30 17:20","price":7519},{"date":"1402\/11\/01 17:20","price":7578},{"date":"1402\/11\/02 17:20","price":7585},{"date":"1402\/11\/03 17:20","price":7655},{"date":"1402\/11\/04 17:20","price":7718},{"date":"1402\/11\/12 17:20","price":8239},{"date":"1402\/11\/14 17:20","price":8140},{"date":"1402\/11\/15 17:20","price":7859},{"date":"1402\/11\/16 17:20","price":7711},{"date":"1402\/11\/17 17:20","price":7733},{"date":"1402\/11\/18 17:20","price":7747},{"date":"1402\/11\/21 17:20","price":7711},{"date":"1402\/11\/23 17:20","price":7740},{"date":"1402\/11\/24 17:20","price":7754},{"date":"1402\/11\/25 17:20","price":7789},{"date":"1402\/11\/26 17:20","price":7838},{"date":"1402\/11\/28 17:20","price":7870},{"date":"1402\/11\/29 17:20","price":7950},{"date":"1402\/11\/30 17:20","price":7986},{"date":"1402\/12\/01 17:20","price":7990},{"date":"1402\/12\/02 17:20","price":7979},{"date":"1402\/12\/03 17:20","price":8007},{"date":"1402\/12\/05 17:20","price":8042},{"date":"1402\/12\/07 17:20","price":8084},{"date":"1402\/12\/08 17:20","price":8133},{"date":"1402\/12\/09 17:20","price":8253},{"date":"1402\/12\/10 17:20","price":8204},{"date":"1402\/12\/12 17:20","price":8330},{"date":"1402\/12\/13 17:20","price":8351},{"date":"1402\/12\/14 17:20","price":8443},{"date":"1402\/12\/15 17:20","price":8492},{"date":"1402\/12\/16 17:20","price":8534},{"date":"1402\/12\/17 17:20","price":8499},{"date":"1402\/12\/19 17:20","price":8541},{"date":"1402\/12\/20 17:20","price":8379},{"date":"1402\/12\/21 17:20","price":8316},{"date":"1402\/12\/22 17:20","price":8379},{"date":"1402\/12\/23 17:20","price":8330},{"date":"1402\/12\/24 17:20","price":8337},{"date":"1402\/12\/26 17:20","price":8337},{"date":"1402\/12\/27 17:20","price":8464},{"date":"1402\/12\/28 17:20","price":8492},{"date":"1403\/01\/05 17:20","price":8646},{"date":"1403\/01\/06 17:20","price":8632},{"date":"1403\/01\/07 17:20","price":8527},{"date":"1403\/01\/08 17:20","price":8555},{"date":"1403\/01\/09 17:20","price":8625},{"date":"1403\/01\/11 17:20","price":8639},{"date":"1403\/01\/14 17:20","price":8843},{"date":"1403\/01\/15 17:20","price":8857},{"date":"1403\/01\/16 17:20","price":8977},{"date":"1403\/01\/18 17:20","price":9089},{"date":"1403\/01\/19 17:20","price":9153},{"date":"1403\/01\/20 17:20","price":8871},{"date":"1403\/01\/21 17:20","price":8921},{"date":"1403\/01\/25 17:20","price":9160},{"date":"1403\/01\/26 17:20","price":9715},{"date":"1403\/01\/27 17:20","price":9279},{"date":"1403\/01\/28 17:20","price":9146},{"date":"1403\/01\/29 17:20","price":9230},{"date":"1403\/01\/30 17:20","price":9272},{"date":"1403\/02\/01 17:20","price":9251},{"date":"1403\/02\/02 17:20","price":9040},{"date":"1403\/02\/03 17:20","price":9089},{"date":"1403\/02\/04 17:20","price":9068},{"date":"1403\/02\/05 17:20","price":8956},{"date":"1403\/02\/06 17:20","price":8914},{"date":"1403\/02\/08 17:20","price":8752},{"date":"1403\/02\/09 17:20","price":8548},{"date":"1403\/02\/10 17:20","price":8499},{"date":"1403\/02\/11 17:20","price":8829},{"date":"1403\/02\/12 17:20","price":8682},{"date":"1403\/02\/13 17:20","price":8710},{"date":"1403\/02\/16 17:20","price":8639},{"date":"1403\/02\/17 17:20","price":8639},{"date":"1403\/02\/18 17:20","price":8632},{"date":"1403\/02\/19 17:20","price":8611},{"date":"1403\/02\/20 17:20","price":8583},{"date":"1403\/02\/22 17:20","price":8548},{"date":"1403\/02\/23 17:20","price":8499},{"date":"1403\/02\/24 17:20","price":8400},{"date":"1403\/02\/25 17:20","price":8330},{"date":"1403\/02\/26 17:20","price":8330},{"date":"1403\/02\/27 17:20","price":8302},{"date":"1403\/02\/29 17:20","price":8218},{"date":"1403\/02\/30 17:20","price":8133},{"date":"1403\/02\/31 17:20","price":8133},{"date":"1403\/03\/01 17:20","price":8000},{"date":"1403\/03\/02 17:20","price":8000},{"date":"1403\/03\/03 17:20","price":8105},{"date":"1403\/03\/05 17:20","price":8098},{"date":"1403\/03\/06 17:20","price":8063},{"date":"1403\/03\/07 17:20","price":8161},{"date":"1403\/03\/08 17:20","price":8337},{"date":"1403\/03\/09 17:20","price":8260},{"date":"1403\/03\/10 17:20","price":8302},{"date":"1403\/03\/12 17:20","price":8274},{"date":"1403\/03\/13 17:20","price":8288},{"date":"1403\/03\/16 17:20","price":8330},{"date":"1403\/03\/17 17:20","price":8323},{"date":"1403\/03\/19 17:20","price":8400},{"date":"1403\/03\/20 17:20","price":8421},{"date":"1403\/03\/21 17:20","price":8337},{"date":"1403\/03\/22 17:20","price":8365},{"date":"1403\/03\/23 17:20","price":8309},{"date":"1403\/03\/24 17:20","price":8281},{"date":"1403\/03\/26 17:20","price":8281},{"date":"1403\/03\/27 17:20","price":8281},{"date":"1403\/03\/29 17:20","price":8267},{"date":"1403\/03\/30 17:20","price":8260},{"date":"1403\/03\/31 17:20","price":8281},{"date":"1403\/04\/02 17:20","price":8344},{"date":"1403\/04\/03 17:20","price":8400},{"date":"1403\/04\/04 17:20","price":8534},{"date":"1403\/04\/06 17:20","price":8464},{"date":"1403\/04\/07 17:20","price":8625},{"date":"1403\/04\/09 17:20","price":8608},{"date":"1403\/04\/10 17:20","price":8703},{"date":"1403\/04\/11 17:20","price":8689},{"date":"1403\/04\/12 17:20","price":8696},{"date":"1403\/04\/13 17:20","price":8569},{"date":"1403\/04\/14 17:20","price":8548},{"date":"1403\/04\/16 17:20","price":8225},{"date":"1403\/04\/17 17:20","price":8485},{"date":"1403\/04\/18 17:20","price":8344},{"date":"1403\/04\/19 17:20","price":8337},{"date":"1403\/04\/20 17:20","price":8267},{"date":"1403\/04\/21 17:20","price":8175},{"date":"1403\/04\/23 17:20","price":8126},{"date":"1403\/04\/24 17:20","price":8211},{"date":"1403\/04\/27 17:20","price":8119},{"date":"1403\/04\/28 17:20","price":8112},{"date":"1403\/04\/30 17:20","price":8112},{"date":"1403\/04\/31 17:20","price":8189},{"date":"1403\/05\/01 17:20","price":8112},{"date":"1403\/05\/02 17:20","price":8182},{"date":"1403\/05\/03 17:20","price":8182},{"date":"1403\/05\/04 17:20","price":8225},{"date":"1403\/05\/06 17:20","price":8239},{"date":"1403\/05\/08 17:20","price":8274},{"date":"1403\/05\/09 17:20","price":8365},{"date":"1403\/05\/10 17:20","price":8492},{"date":"1403\/05\/11 17:20","price":8527},{"date":"1403\/05\/13 17:20","price":9244},{"date":"1403\/05\/14 17:20","price":8569},{"date":"1403\/05\/15 17:20","price":8660},{"date":"1403\/05\/16 17:20","price":8646},{"date":"1403\/05\/20 17:20","price":8443},{"date":"1403\/05\/21 17:20","price":8386},{"date":"1403\/05\/22 17:20","price":8471},{"date":"1403\/05\/23 17:20","price":8428},{"date":"1403\/05\/24 17:20","price":8351},{"date":"1403\/05\/25 17:20","price":8309},{"date":"1403\/05\/27 17:20","price":8232},{"date":"1403\/05\/28 17:20","price":8140},{"date":"1403\/05\/29 17:20","price":8246},{"date":"1403\/05\/30 17:20","price":8211},{"date":"1403\/05\/31 17:20","price":8260},{"date":"1403\/06\/01 17:20","price":8337},{"date":"1403\/06\/03 17:20","price":8211},{"date":"1403\/06\/05 17:20","price":8400},{"date":"1403\/06\/06 17:20","price":8302},{"date":"1403\/06\/07 17:20","price":8358},{"date":"1403\/06\/08 17:20","price":8372},{"date":"1403\/06\/10 17:20","price":8372},{"date":"1403\/06\/11 17:20","price":8393},{"date":"1403\/06\/13 17:20","price":8400},{"date":"1403\/06\/15 17:20","price":8372},{"date":"1403\/06\/17 17:20","price":8365},{"date":"1403\/06\/18 17:20","price":8344},{"date":"1403\/06\/19 17:20","price":8393},{"date":"1403\/06\/20 17:20","price":8386},{"date":"1403\/06\/21 17:20","price":8400},{"date":"1403\/06\/24 17:20","price":8379},{"date":"1403\/06\/25 17:20","price":8323},{"date":"1403\/06\/26 17:20","price":8302},{"date":"1403\/06\/27 17:20","price":8351},{"date":"1403\/06\/28 17:20","price":8351},{"date":"1403\/06\/29 17:20","price":8330},{"date":"1403\/07\/01 17:20","price":8372},{"date":"1403\/07\/02 17:20","price":8379},{"date":"1403\/07\/03 17:20","price":8513},{"date":"1403\/07\/04 17:20","price":8436},{"date":"1403\/07\/05 17:20","price":8450},{"date":"1403\/07\/07 17:20","price":8604},{"date":"1403\/07\/08 17:20","price":8492},{"date":"1403\/07\/09 17:20","price":8499},{"date":"1403\/07\/10 17:20","price":8548},{"date":"1403\/07\/11 17:20","price":8667},{"date":"1403\/07\/12 17:20","price":8773},{"date":"1403\/07\/14 17:20","price":8766},{"date":"1403\/07\/15 17:20","price":8871},{"date":"1403\/07\/16 17:20","price":8850},{"date":"1403\/07\/17 17:20","price":8780},{"date":"1403\/07\/18 17:20","price":8829},{"date":"1403\/07\/19 17:20","price":8907},{"date":"1403\/07\/21 17:20","price":8801},{"date":"1403\/07\/22 17:20","price":8829},{"date":"1403\/07\/23 17:20","price":8914},{"date":"1403\/07\/24 17:20","price":8829},{"date":"1403\/07\/25 17:20","price":8914},{"date":"1403\/07\/26 17:20","price":8949},{"date":"1403\/07\/28 17:20","price":8984},{"date":"1403\/07\/29 17:20","price":9061},{"date":"1403\/07\/30 17:20","price":9089},{"date":"1403\/08\/01 17:20","price":9195},{"date":"1403\/08\/02 17:20","price":9539},{"date":"1403\/08\/03 17:20","price":9617},{"date":"1403\/08\/05 17:20","price":9279},{"date":"1403\/08\/06 17:20","price":9342},{"date":"1403\/08\/07 17:20","price":9483},{"date":"1403\/08\/08 17:20","price":9645},{"date":"1403\/08\/09 17:20","price":9673},{"date":"1403\/08\/10 17:20","price":9666},{"date":"1403\/08\/12 17:20","price":9645},{"date":"1403\/08\/13 17:20","price":9842},{"date":"1403\/08\/14 17:20","price":9722},{"date":"1403\/08\/15 17:20","price":9652},{"date":"1403\/08\/16 17:20","price":9827},{"date":"1403\/08\/17 17:20","price":9729},{"date":"1403\/08\/19 17:20","price":9771},{"date":"1403\/08\/20 17:20","price":9652},{"date":"1403\/08\/21 17:20","price":9476},{"date":"1403\/08\/22 17:20","price":9581},{"date":"1403\/08\/23 17:20","price":9617},{"date":"1403\/08\/24 17:20","price":9567},{"date":"1403\/08\/26 17:20","price":9602},{"date":"1403\/08\/28 17:20","price":9617},{"date":"1403\/08\/29 17:20","price":9687},{"date":"1403\/08\/30 17:20","price":9778},{"date":"1403/09/01 17:20","price":9771}]