[{"date":"1402\/10\/28 11:16","price":45603},{"date":"1402\/10\/30 11:00","price":45724},{"date":"1402\/11\/01 12:00","price":45817},{"date":"1402\/11\/02 13:00","price":45712},{"date":"1402\/11\/03 13:00","price":45754},{"date":"1402\/11\/04 13:10","price":45480},{"date":"1402\/11\/07 14:10","price":45637},{"date":"1402\/11\/08 14:00","price":45602},{"date":"1402\/11\/09 14:00","price":45593},{"date":"1402\/11\/10 14:00","price":45386},{"date":"1402\/11\/11 19:08","price":46541},{"date":"1402\/11\/12 10:04","price":46592},{"date":"1402\/11\/12 10:43","price":46592},{"date":"1402\/11\/12 11:00","price":46592},{"date":"1402\/11\/12 11:42","price":46592},{"date":"1402\/11\/12 12:00","price":46592},{"date":"1402\/11\/12 12:34","price":46592},{"date":"1402\/11\/12 13:09","price":46592},{"date":"1402\/11\/12 13:37","price":46592},{"date":"1402\/11\/12 14:10","price":46592},{"date":"1402\/11\/12 14:32","price":46592},{"date":"1402\/11\/12 15:14","price":46592},{"date":"1402\/11\/12 15:35","price":46592},{"date":"1402\/11\/12 16:01","price":46592},{"date":"1402\/11\/12 17:34","price":46592},{"date":"1402\/11\/12 19:03","price":46592},{"date":"1402\/11\/14 10:03","price":46292},{"date":"1402\/11\/14 10:37","price":46292},{"date":"1402\/11\/14 11:01","price":46292},{"date":"1402\/11\/14 11:32","price":46292},{"date":"1402\/11\/14 12:05","price":46292},{"date":"1402\/11\/14 12:42","price":46292},{"date":"1402\/11\/14 13:02","price":46292},{"date":"1402\/11\/14 13:36","price":46292},{"date":"1402\/11\/14 14:01","price":46292},{"date":"1402\/11\/14 14:31","price":46292},{"date":"1402\/11\/14 15:13","price":46292},{"date":"1402\/11\/14 15:44","price":46292},{"date":"1402\/11\/14 16:01","price":46292},{"date":"1402\/11\/14 17:31","price":46292},{"date":"1402\/11\/14 19:45","price":46292},{"date":"1402\/11\/15 10:02","price":46341},{"date":"1402\/11\/15 10:35","price":46341},{"date":"1402\/11\/15 11:02","price":46341},{"date":"1402\/11\/15 12:00","price":46341},{"date":"1402\/11\/15 12:33","price":46341},{"date":"1402\/11\/15 13:33","price":46341},{"date":"1402\/11\/15 14:04","price":46341},{"date":"1402\/11\/15 14:37","price":46341},{"date":"1402\/11\/15 15:32","price":46341},{"date":"1402\/11\/15 16:01","price":46341},{"date":"1402\/11\/15 17:38","price":46341},{"date":"1402\/11\/15 19:19","price":46341},{"date":"1402\/11\/16 10:02","price":46498},{"date":"1402\/11\/16 10:31","price":46498},{"date":"1402\/11\/16 11:07","price":46498},{"date":"1402\/11\/16 11:32","price":46498},{"date":"1402\/11\/16 12:02","price":46498},{"date":"1402\/11\/16 12:36","price":46498},{"date":"1402\/11\/16 13:01","price":46498},{"date":"1402\/11\/16 13:37","price":46498},{"date":"1402\/11\/16 14:09","price":46498},{"date":"1402\/11\/16 14:37","price":46498},{"date":"1402\/11\/16 15:32","price":46498},{"date":"1402\/11\/16 16:22","price":46498},{"date":"1402\/11\/16 17:34","price":46498},{"date":"1402\/11\/16 19:16","price":46498},{"date":"1402\/11\/17 10:02","price":46077},{"date":"1402\/11\/17 10:37","price":46077},{"date":"1402\/11\/17 11:02","price":46077},{"date":"1402\/11\/17 11:35","price":46077},{"date":"1402\/11\/17 12:00","price":46077},{"date":"1402\/11\/17 12:30","price":46077},{"date":"1402\/11\/17 13:03","price":46077},{"date":"1402\/11\/17 13:31","price":46077},{"date":"1402\/11\/17 14:00","price":46077},{"date":"1402\/11\/17 14:34","price":46077},{"date":"1402\/11\/17 15:06","price":46077},{"date":"1402\/11\/17 15:33","price":46077},{"date":"1402\/11\/17 16:05","price":46077},{"date":"1402\/11\/17 17:36","price":46077},{"date":"1402\/11\/17 19:10","price":46077},{"date":"1402\/11\/18 10:00","price":46147},{"date":"1402\/11\/18 10:31","price":46147},{"date":"1402\/11\/18 11:04","price":46147},{"date":"1402\/11\/18 11:32","price":46147},{"date":"1402\/11\/18 12:06","price":46147},{"date":"1402\/11\/18 12:36","price":46147},{"date":"1402\/11\/18 13:04","price":46147},{"date":"1402\/11\/18 13:49","price":46147},{"date":"1402\/11\/18 14:01","price":46147},{"date":"1402\/11\/18 15:04","price":46147},{"date":"1402\/11\/18 16:05","price":46147},{"date":"1402\/11\/18 17:34","price":46147},{"date":"1402\/11\/18 19:32","price":46147},{"date":"1402\/11\/21 10:01","price":46274},{"date":"1402\/11\/21 10:30","price":46274},{"date":"1402\/11\/21 11:04","price":46274},{"date":"1402\/11\/21 11:33","price":46274},{"date":"1402\/11\/21 12:01","price":46274},{"date":"1402\/11\/21 12:34","price":46274},{"date":"1402\/11\/21 13:01","price":46274},{"date":"1402\/11\/21 13:30","price":46274},{"date":"1402\/11\/21 14:30","price":46274},{"date":"1402\/11\/21 15:07","price":46274},{"date":"1402\/11\/21 15:46","price":46274},{"date":"1402\/11\/21 16:08","price":46274},{"date":"1402\/11\/21 19:08","price":46274},{"date":"1402\/11\/23 10:06","price":46261},{"date":"1402\/11\/23 10:30","price":46261},{"date":"1402\/11\/23 11:05","price":46261},{"date":"1402\/11\/23 11:35","price":46261},{"date":"1402\/11\/23 12:00","price":46261},{"date":"1402\/11\/23 13:02","price":46261},{"date":"1402\/11\/23 13:43","price":46261},{"date":"1402\/11\/23 14:09","price":46261},{"date":"1402\/11\/23 15:01","price":46261},{"date":"1402\/11\/23 15:31","price":46261},{"date":"1402\/11\/23 16:02","price":46261},{"date":"1402\/11\/23 17:30","price":46261},{"date":"1402\/11\/23 19:15","price":46261},{"date":"1402\/11\/24 10:02","price":46239},{"date":"1402\/11\/24 10:39","price":46239},{"date":"1402\/11\/24 11:12","price":46239},{"date":"1402\/11\/24 11:31","price":46239},{"date":"1402\/11\/24 12:01","price":46239},{"date":"1402\/11\/24 12:40","price":46239},{"date":"1402\/11\/24 13:03","price":46239},{"date":"1402\/11\/24 13:35","price":46239},{"date":"1402\/11\/24 14:03","price":46239},{"date":"1402\/11\/24 14:36","price":46239},{"date":"1402\/11\/24 15:00","price":46239},{"date":"1402\/11\/24 15:34","price":46239},{"date":"1402\/11\/24 16:07","price":46239},{"date":"1402\/11\/24 17:37","price":46239},{"date":"1402\/11\/24 19:28","price":46239},{"date":"1402\/11\/25 10:01","price":46007},{"date":"1402\/11\/25 10:40","price":46007},{"date":"1402\/11\/25 11:07","price":46007},{"date":"1402\/11\/25 11:38","price":46007},{"date":"1402\/11\/25 12:05","price":46007},{"date":"1402\/11\/25 12:40","price":46007},{"date":"1402\/11\/25 13:33","price":46007},{"date":"1402\/11\/25 14:34","price":46007},{"date":"1402\/11\/25 15:04","price":46007},{"date":"1402\/11\/25 15:33","price":46007},{"date":"1402\/11\/25 16:19","price":46007},{"date":"1402\/11\/25 17:34","price":46007},{"date":"1402\/11\/25 19:19","price":46007},{"date":"1402\/11\/26 10:05","price":46072},{"date":"1402\/11\/26 10:45","price":46072},{"date":"1402\/11\/26 11:02","price":46072},{"date":"1402\/11\/26 11:35","price":46072},{"date":"1402\/11\/26 12:02","price":46072},{"date":"1402\/11\/26 12:35","price":46072},{"date":"1402\/11\/26 13:04","price":46072},{"date":"1402\/11\/26 13:34","price":46072},{"date":"1402\/11\/26 14:31","price":46072},{"date":"1402\/11\/26 15:08","price":46072},{"date":"1402\/11\/26 15:37","price":46072},{"date":"1402\/11\/26 16:08","price":46072},{"date":"1402\/11\/26 17:38","price":46072},{"date":"1402\/11\/26 19:07","price":46072},{"date":"1402\/11\/28 10:09","price":46219},{"date":"1402\/11\/28 10:32","price":46219},{"date":"1402\/11\/28 11:05","price":46219},{"date":"1402\/11\/28 11:40","price":46219},{"date":"1402\/11\/28 12:05","price":46219},{"date":"1402\/11\/28 13:18","price":46219},{"date":"1402\/11\/28 13:34","price":46219},{"date":"1402\/11\/28 14:02","price":46219},{"date":"1402\/11\/28 14:40","price":46219},{"date":"1402\/11\/28 15:34","price":46219},{"date":"1402\/11\/28 16:02","price":46219},{"date":"1402\/11\/28 19:35","price":46219},{"date":"1402\/11\/29 10:02","price":46254},{"date":"1402\/11\/29 10:36","price":46254},{"date":"1402\/11\/29 11:04","price":46254},{"date":"1402\/11\/29 11:35","price":46254},{"date":"1402\/11\/29 12:01","price":46254},{"date":"1402\/11\/29 12:31","price":46254},{"date":"1402\/11\/29 13:06","price":46254},{"date":"1402\/11\/29 13:37","price":46254},{"date":"1402\/11\/29 14:05","price":46254},{"date":"1402\/11\/29 14:38","price":46254},{"date":"1402\/11\/29 15:07","price":46254},{"date":"1402\/11\/29 15:41","price":46254},{"date":"1402\/11\/29 19:12","price":46254},{"date":"1402\/11\/30 10:08","price":46249},{"date":"1402\/11\/30 10:40","price":46249},{"date":"1402\/11\/30 11:05","price":46249},{"date":"1402\/11\/30 11:34","price":46249},{"date":"1402\/11\/30 12:33","price":46249},{"date":"1402\/11\/30 13:05","price":46249},{"date":"1402\/11\/30 13:31","price":46249},{"date":"1402\/11\/30 13:31","price":46249},{"date":"1402\/11\/30 14:09","price":46249},{"date":"1402\/11\/30 14:09","price":46249},{"date":"1402\/11\/30 14:35","price":46249},{"date":"1402\/11\/30 15:07","price":46249},{"date":"1402\/11\/30 15:39","price":46249},{"date":"1402\/11\/30 16:09","price":46249},{"date":"1402\/11\/30 19:07","price":46249},{"date":"1402\/12\/01 10:00","price":46225},{"date":"1402\/12\/01 10:30","price":46225},{"date":"1402\/12\/01 11:01","price":46225},{"date":"1402\/12\/01 11:33","price":46225},{"date":"1402\/12\/01 12:01","price":46225},{"date":"1402\/12\/01 12:36","price":46225},{"date":"1402\/12\/01 13:02","price":46225},{"date":"1402\/12\/01 13:38","price":46225},{"date":"1402\/12\/01 14:37","price":46225},{"date":"1402\/12\/01 15:07","price":46225},{"date":"1402\/12\/01 16:11","price":46225},{"date":"1402\/12\/01 19:04","price":46225},{"date":"1402\/12\/02 10:02","price":46411},{"date":"1402\/12\/02 10:33","price":46411},{"date":"1402\/12\/02 11:31","price":46411},{"date":"1402\/12\/02 12:01","price":46411},{"date":"1402\/12\/02 12:36","price":46411},{"date":"1402\/12\/02 13:01","price":46411},{"date":"1402\/12\/02 13:33","price":46411},{"date":"1402\/12\/02 15:01","price":46411},{"date":"1402\/12\/02 15:33","price":46411},{"date":"1402\/12\/02 16:01","price":46411},{"date":"1402\/12\/02 17:48","price":46411},{"date":"1402\/12\/02 19:02","price":46411},{"date":"1402\/12\/03 09:59","price":46425},{"date":"1402\/12\/03 10:32","price":46425},{"date":"1402\/12\/03 11:09","price":46425},{"date":"1402\/12\/03 11:32","price":46425},{"date":"1402\/12\/03 12:05","price":46425},{"date":"1402\/12\/03 12:31","price":46425},{"date":"1402\/12\/03 13:06","price":46425},{"date":"1402\/12\/03 13:31","price":46425},{"date":"1402\/12\/03 14:04","price":46425},{"date":"1402\/12\/03 14:33","price":46425},{"date":"1402\/12\/03 15:12","price":46425},{"date":"1402\/12\/03 15:32","price":46425},{"date":"1402\/12\/03 16:02","price":46425},{"date":"1402\/12\/03 17:32","price":46425},{"date":"1402\/12\/03 19:00","price":46425},{"date":"1402\/12\/05 10:01","price":46472},{"date":"1402\/12\/05 10:32","price":46472},{"date":"1402\/12\/05 11:03","price":46472},{"date":"1402\/12\/05 11:32","price":46472},{"date":"1402\/12\/05 12:02","price":46472},{"date":"1402\/12\/05 12:40","price":46472},{"date":"1402\/12\/05 13:16","price":46472},{"date":"1402\/12\/05 13:37","price":46472},{"date":"1402\/12\/05 14:08","price":46472},{"date":"1402\/12\/05 14:37","price":46472},{"date":"1402\/12\/05 15:03","price":46472},{"date":"1402\/12\/05 15:35","price":46472},{"date":"1402\/12\/05 16:11","price":46472},{"date":"1402\/12\/05 17:32","price":46472},{"date":"1402\/12\/05 19:01","price":46472},{"date":"1402\/12\/07 09:55","price":46514},{"date":"1402\/12\/07 10:31","price":46514},{"date":"1402\/12\/07 11:02","price":46514},{"date":"1402\/12\/07 11:27","price":46514},{"date":"1402\/12\/07 12:02","price":46514},{"date":"1402\/12\/07 12:35","price":46514},{"date":"1402\/12\/07 13:02","price":46514},{"date":"1402\/12\/07 13:39","price":46514},{"date":"1402\/12\/07 14:02","price":46514},{"date":"1402\/12\/07 14:33","price":46514},{"date":"1402\/12\/07 15:03","price":46514},{"date":"1402\/12\/07 15:32","price":46514},{"date":"1402\/12\/07 16:03","price":46514},{"date":"1402\/12\/07 17:31","price":46514},{"date":"1402\/12\/07 19:10","price":46514},{"date":"1402\/12\/08 09:59","price":46586},{"date":"1402\/12\/08 10:32","price":46586},{"date":"1402\/12\/08 11:03","price":46586},{"date":"1402\/12\/08 11:32","price":46586},{"date":"1402\/12\/08 12:04","price":46586},{"date":"1402\/12\/08 12:36","price":46586},{"date":"1402\/12\/08 13:04","price":46586},{"date":"1402\/12\/08 13:04","price":46586},{"date":"1402\/12\/08 13:30","price":46586},{"date":"1402\/12\/08 14:01","price":46586},{"date":"1402\/12\/08 14:35","price":46586},{"date":"1402\/12\/08 15:03","price":46586},{"date":"1402\/12\/08 15:33","price":46586},{"date":"1402\/12\/08 16:04","price":46586},{"date":"1402\/12\/08 17:32","price":46586},{"date":"1402\/12\/08 18:58","price":46586},{"date":"1402\/12\/09 10:01","price":46593},{"date":"1402\/12\/09 10:31","price":46593},{"date":"1402\/12\/09 11:00","price":46593},{"date":"1402\/12\/09 11:34","price":46593},{"date":"1402\/12\/09 12:02","price":46593},{"date":"1402\/12\/09 12:32","price":46593},{"date":"1402\/12\/09 13:02","price":46593},{"date":"1402\/12\/09 13:30","price":46593},{"date":"1402\/12\/09 14:00","price":46593},{"date":"1402\/12\/09 14:32","price":46593},{"date":"1402\/12\/09 15:03","price":46593},{"date":"1402\/12\/09 15:32","price":46593},{"date":"1402\/12\/09 16:01","price":46593},{"date":"1402\/12\/09 17:36","price":46593},{"date":"1402\/12\/09 19:01","price":46593},{"date":"1402\/12\/10 10:01","price":46532},{"date":"1402\/12\/10 10:31","price":46532},{"date":"1402\/12\/10 11:05","price":46532},{"date":"1402\/12\/10 11:33","price":46532},{"date":"1402\/12\/10 12:05","price":46532},{"date":"1402\/12\/10 12:32","price":46532},{"date":"1402\/12\/10 13:01","price":46532},{"date":"1402\/12\/10 13:33","price":46532},{"date":"1402\/12\/10 14:09","price":46532},{"date":"1402\/12\/10 14:33","price":46532},{"date":"1402\/12\/10 15:01","price":46532},{"date":"1402\/12\/10 15:32","price":46532},{"date":"1402\/12\/10 16:04","price":46532},{"date":"1402\/12\/10 17:39","price":46532},{"date":"1402\/12\/10 19:09","price":46532},{"date":"1402\/12\/12 10:00","price":46491},{"date":"1402\/12\/12 10:32","price":46491},{"date":"1402\/12\/12 11:00","price":46491},{"date":"1402\/12\/12 11:43","price":46491},{"date":"1402\/12\/12 12:03","price":46491},{"date":"1402\/12\/12 12:35","price":46491},{"date":"1402\/12\/12 13:08","price":46491},{"date":"1402\/12\/12 13:43","price":46491},{"date":"1402\/12\/12 14:41","price":46491},{"date":"1402\/12\/12 15:02","price":46491},{"date":"1402\/12\/12 19:05","price":46491},{"date":"1402\/12\/13 10:02","price":46530},{"date":"1402\/12\/13 10:34","price":46530},{"date":"1402\/12\/13 11:03","price":46530},{"date":"1402\/12\/13 11:34","price":46530},{"date":"1402\/12\/13 12:09","price":46530},{"date":"1402\/12\/13 12:38","price":46530},{"date":"1402\/12\/13 13:00","price":46530},{"date":"1402\/12\/13 13:32","price":46530},{"date":"1402\/12\/13 14:03","price":46530},{"date":"1402\/12\/13 14:38","price":46530},{"date":"1402\/12\/13 15:10","price":46530},{"date":"1402\/12\/13 15:43","price":46530},{"date":"1402\/12\/13 16:03","price":46530},{"date":"1402\/12\/13 19:07","price":46530},{"date":"1402\/12\/14 10:02","price":46445},{"date":"1402\/12\/14 10:32","price":46445},{"date":"1402\/12\/14 11:03","price":46445},{"date":"1402\/12\/14 11:32","price":46445},{"date":"1402\/12\/14 12:03","price":46445},{"date":"1402\/12\/14 12:32","price":46445},{"date":"1402\/12\/14 13:00","price":46445},{"date":"1402\/12\/14 13:30","price":46445},{"date":"1402\/12\/14 14:00","price":46445},{"date":"1402\/12\/14 14:39","price":46445},{"date":"1402\/12\/14 14:40","price":46445},{"date":"1402\/12\/14 15:00","price":46445},{"date":"1402\/12\/14 15:34","price":46445},{"date":"1402\/12\/14 16:11","price":46445},{"date":"1402\/12\/14 17:36","price":46445},{"date":"1402\/12\/14 19:06","price":46445},{"date":"1402\/12\/15 10:01","price":46618},{"date":"1402\/12\/15 10:34","price":46618},{"date":"1402\/12\/15 11:38","price":46618},{"date":"1402\/12\/15 12:10","price":46618},{"date":"1402\/12\/15 12:35","price":46618},{"date":"1402\/12\/15 13:05","price":46618},{"date":"1402\/12\/15 14:05","price":46618},{"date":"1402\/12\/15 15:04","price":46618},{"date":"1402\/12\/15 15:41","price":46618},{"date":"1402\/12\/15 16:02","price":46618},{"date":"1402\/12\/15 17:35","price":46618},{"date":"1402\/12\/15 19:05","price":46618},{"date":"1402\/12\/16 10:01","price":46737},{"date":"1402\/12\/16 10:33","price":46737},{"date":"1402\/12\/16 11:03","price":46737},{"date":"1402\/12\/16 11:40","price":46737},{"date":"1402\/12\/16 12:13","price":46737},{"date":"1402\/12\/16 12:36","price":46737},{"date":"1402\/12\/16 13:02","price":46737},{"date":"1402\/12\/16 13:34","price":46737},{"date":"1402\/12\/16 14:09","price":46737},{"date":"1402\/12\/16 14:35","price":46737},{"date":"1402\/12\/16 14:35","price":46737},{"date":"1402\/12\/16 15:03","price":46737},{"date":"1402\/12\/16 15:40","price":46737},{"date":"1402\/12\/16 16:06","price":46737},{"date":"1402\/12\/16 17:34","price":46737},{"date":"1402\/12\/16 19:10","price":46737},{"date":"1402\/12\/17 10:33","price":47026},{"date":"1402\/12\/17 11:00","price":47026},{"date":"1402\/12\/17 11:00","price":47026},{"date":"1402\/12\/17 11:33","price":47026},{"date":"1402\/12\/17 12:02","price":47026},{"date":"1402\/12\/17 13:03","price":47026},{"date":"1402\/12\/17 13:39","price":47026},{"date":"1402\/12\/17 14:08","price":47026},{"date":"1402\/12\/17 15:06","price":47026},{"date":"1402\/12\/17 16:08","price":47026},{"date":"1402\/12\/17 17:38","price":47026},{"date":"1402\/12\/17 19:04","price":47026},{"date":"1402\/12\/19 10:02","price":47146},{"date":"1402\/12\/19 10:34","price":47146},{"date":"1402\/12\/19 11:03","price":47146},{"date":"1402\/12\/19 11:12","price":47146},{"date":"1402\/12\/19 12:12","price":47146},{"date":"1402\/12\/19 12:38","price":47146},{"date":"1402\/12\/19 12:38","price":47146},{"date":"1402\/12\/19 13:08","price":47146},{"date":"1402\/12\/19 14:03","price":47146},{"date":"1402\/12\/19 14:30","price":47146},{"date":"1402\/12\/19 15:03","price":47146},{"date":"1402\/12\/19 15:33","price":47146},{"date":"1402\/12\/19 16:04","price":47146},{"date":"1402\/12\/19 17:33","price":47146},{"date":"1402\/12\/19 19:05","price":47146},{"date":"1402\/12\/20 09:59","price":47186},{"date":"1402\/12\/20 09:59","price":47186},{"date":"1402\/12\/20 11:03","price":47186},{"date":"1402\/12\/20 11:29","price":47186},{"date":"1402\/12\/20 12:02","price":47186},{"date":"1402\/12\/20 12:35","price":47186},{"date":"1402\/12\/20 13:01","price":47186},{"date":"1402\/12\/20 14:03","price":47186},{"date":"1402\/12\/20 14:33","price":47186},{"date":"1402\/12\/20 15:03","price":47186},{"date":"1402\/12\/20 15:31","price":47186},{"date":"1402\/12\/20 16:03","price":47186},{"date":"1402\/12\/20 17:30","price":47186},{"date":"1402\/12\/20 19:05","price":47186},{"date":"1402\/12\/21 10:06","price":47135},{"date":"1402\/12\/21 10:31","price":47135},{"date":"1402\/12\/21 11:00","price":47135},{"date":"1402\/12\/21 11:33","price":47135},{"date":"1402\/12\/21 12:03","price":47135},{"date":"1402\/12\/21 12:38","price":47135},{"date":"1402\/12\/21 13:03","price":47135},{"date":"1402\/12\/21 14:32","price":47135},{"date":"1402\/12\/21 15:03","price":47135},{"date":"1402\/12\/21 15:33","price":47135},{"date":"1402\/12\/21 16:07","price":47135},{"date":"1402\/12\/21 17:34","price":47135},{"date":"1402\/12\/21 19:23","price":47135},{"date":"1402\/12\/22 10:02","price":47187},{"date":"1402\/12\/22 10:32","price":47187},{"date":"1402\/12\/22 11:02","price":47187},{"date":"1402\/12\/22 11:45","price":47187},{"date":"1402\/12\/22 12:03","price":47187},{"date":"1402\/12\/22 12:41","price":47187},{"date":"1402\/12\/22 13:01","price":47187},{"date":"1402\/12\/22 13:42","price":47187},{"date":"1402\/12\/22 14:04","price":47187},{"date":"1402\/12\/22 15:07","price":47187},{"date":"1402\/12\/22 15:30","price":47187},{"date":"1402\/12\/22 16:12","price":47187},{"date":"1402\/12\/22 17:36","price":47187},{"date":"1402\/12\/22 19:08","price":47187},{"date":"1402\/12\/23 09:58","price":47141},{"date":"1402\/12\/23 10:32","price":47141},{"date":"1402\/12\/23 11:02","price":47141},{"date":"1402\/12\/23 11:33","price":47141},{"date":"1402\/12\/23 12:03","price":47141},{"date":"1402\/12\/23 12:32","price":47141},{"date":"1402\/12\/23 13:06","price":47141},{"date":"1402\/12\/23 14:01","price":47141},{"date":"1402\/12\/23 15:04","price":47141},{"date":"1402\/12\/23 15:31","price":47141},{"date":"1402\/12\/23 16:02","price":47141},{"date":"1402\/12\/23 17:40","price":47141},{"date":"1402\/12\/23 19:20","price":47141},{"date":"1402\/12\/24 10:03","price":47335},{"date":"1402\/12\/24 10:31","price":47335},{"date":"1402\/12\/24 11:00","price":47335},{"date":"1402\/12\/24 11:32","price":47335},{"date":"1402\/12\/24 12:00","price":47335},{"date":"1402\/12\/24 12:37","price":47335},{"date":"1402\/12\/24 13:10","price":47335},{"date":"1402\/12\/24 13:33","price":47335},{"date":"1402\/12\/24 14:01","price":47335},{"date":"1402\/12\/24 15:02","price":47335},{"date":"1402\/12\/24 15:31","price":47335},{"date":"1402\/12\/24 16:01","price":47335},{"date":"1402\/12\/24 17:31","price":47335},{"date":"1402\/12\/24 19:31","price":47335},{"date":"1402\/12\/26 10:02","price":47220},{"date":"1402\/12\/26 11:05","price":47220},{"date":"1402\/12\/26 11:35","price":47220},{"date":"1402\/12\/26 12:03","price":47220},{"date":"1402\/12\/26 14:00","price":47220},{"date":"1402\/12\/26 14:34","price":47220},{"date":"1402\/12\/26 14:34","price":47220},{"date":"1402\/12\/26 15:00","price":47220},{"date":"1402\/12\/26 15:33","price":47220},{"date":"1402\/12\/26 16:05","price":47220},{"date":"1402\/12\/26 17:32","price":47220},{"date":"1402\/12\/26 19:23","price":47220},{"date":"1402\/12\/26 19:23","price":47220},{"date":"1402\/12\/27 09:58","price":47244},{"date":"1402\/12\/27 10:31","price":47244},{"date":"1402\/12\/27 11:00","price":47244},{"date":"1402\/12\/27 11:30","price":47244},{"date":"1402\/12\/27 12:01","price":47244},{"date":"1402\/12\/27 12:30","price":47244},{"date":"1402\/12\/27 12:59","price":47244},{"date":"1402\/12\/27 13:33","price":47244},{"date":"1402\/12\/27 14:03","price":47244},{"date":"1402\/12\/27 14:33","price":47244},{"date":"1402\/12\/27 15:06","price":47244},{"date":"1402\/12\/27 15:06","price":47244},{"date":"1402\/12\/27 15:35","price":47244},{"date":"1402\/12\/27 16:05","price":47244},{"date":"1402\/12\/27 17:34","price":47244},{"date":"1402\/12\/27 19:07","price":47244},{"date":"1402\/12\/28 09:59","price":47351},{"date":"1402\/12\/28 10:36","price":47351},{"date":"1402\/12\/28 11:01","price":47351},{"date":"1402\/12\/28 11:32","price":47351},{"date":"1402\/12\/28 12:06","price":47351},{"date":"1402\/12\/28 12:32","price":47351},{"date":"1402\/12\/28 13:04","price":47351},{"date":"1402\/12\/28 13:32","price":47351},{"date":"1402\/12\/28 14:15","price":47351},{"date":"1402\/12\/28 14:31","price":47351},{"date":"1402\/12\/28 15:00","price":47351},{"date":"1402\/12\/28 17:32","price":47351},{"date":"1402\/12\/28 19:04","price":47351},{"date":"1403\/01\/05 10:01","price":47082},{"date":"1403\/01\/05 10:38","price":47082},{"date":"1403\/01\/05 11:33","price":47082},{"date":"1403\/01\/05 12:02","price":47082},{"date":"1403\/01\/05 13:04","price":47082},{"date":"1403\/01\/05 13:33","price":47082},{"date":"1403\/01\/05 14:06","price":47082},{"date":"1403\/01\/05 14:33","price":47082},{"date":"1403\/01\/05 15:07","price":47082},{"date":"1403\/01\/05 15:31","price":47082},{"date":"1403\/01\/05 16:03","price":47082},{"date":"1403\/01\/05 17:33","price":47082},{"date":"1403\/01\/05 19:01","price":47082},{"date":"1403\/01\/06 10:05","price":46980},{"date":"1403\/01\/06 10:30","price":46980},{"date":"1403\/01\/06 11:03","price":46980},{"date":"1403\/01\/06 11:29","price":46980},{"date":"1403\/01\/06 12:00","price":46980},{"date":"1403\/01\/06 12:30","price":46980},{"date":"1403\/01\/06 13:03","price":46980},{"date":"1403\/01\/06 13:32","price":46980},{"date":"1403\/01\/06 14:32","price":46980},{"date":"1403\/01\/06 15:03","price":46980},{"date":"1403\/01\/06 15:30","price":46980},{"date":"1403\/01\/06 16:01","price":46980},{"date":"1403\/01\/06 17:32","price":46980},{"date":"1403\/01\/06 19:13","price":46980},{"date":"1403\/01\/07 09:58","price":47112},{"date":"1403\/01\/07 10:30","price":47112},{"date":"1403\/01\/07 11:03","price":47112},{"date":"1403\/01\/07 11:30","price":47112},{"date":"1403\/01\/07 12:02","price":47112},{"date":"1403\/01\/07 12:32","price":47112},{"date":"1403\/01\/07 13:05","price":47112},{"date":"1403\/01\/07 13:31","price":47112},{"date":"1403\/01\/07 14:03","price":47112},{"date":"1403\/01\/07 14:34","price":47112},{"date":"1403\/01\/07 15:00","price":47112},{"date":"1403\/01\/07 15:35","price":47112},{"date":"1403\/01\/07 15:59","price":47112},{"date":"1403\/01\/07 17:33","price":47112},{"date":"1403\/01\/07 19:01","price":47112},{"date":"1403\/01\/08 09:59","price":47068},{"date":"1403\/01\/08 10:30","price":47068},{"date":"1403\/01\/08 11:04","price":47068},{"date":"1403\/01\/08 12:01","price":47068},{"date":"1403\/01\/08 12:32","price":47068},{"date":"1403\/01\/08 13:03","price":47068},{"date":"1403\/01\/08 13:34","price":47068},{"date":"1403\/01\/08 14:04","price":47068},{"date":"1403\/01\/08 14:32","price":47068},{"date":"1403\/01\/08 15:05","price":47068},{"date":"1403\/01\/08 15:31","price":47068},{"date":"1403\/01\/08 16:03","price":47068},{"date":"1403\/01\/08 17:44","price":47068},{"date":"1403\/01\/09 10:13","price":47036},{"date":"1403\/01\/09 10:32","price":47036},{"date":"1403\/01\/09 11:01","price":47036},{"date":"1403\/01\/09 11:31","price":47036},{"date":"1403\/01\/09 12:07","price":47036},{"date":"1403\/01\/09 13:04","price":47036},{"date":"1403\/01\/09 13:35","price":47036},{"date":"1403\/01\/09 14:02","price":47036},{"date":"1403\/01\/09 14:32","price":47036},{"date":"1403\/01\/09 15:03","price":47036},{"date":"1403\/01\/09 15:30","price":47036},{"date":"1403\/01\/09 16:05","price":47036},{"date":"1403\/01\/09 17:30","price":47036},{"date":"1403\/01\/09 19:14","price":47036},{"date":"1403\/01\/11 09:57","price":46910},{"date":"1403\/01\/11 10:31","price":46910},{"date":"1403\/01\/11 11:00","price":46910},{"date":"1403\/01\/11 11:32","price":46910},{"date":"1403\/01\/11 12:04","price":46910},{"date":"1403\/01\/11 12:32","price":46910},{"date":"1403\/01\/11 13:02","price":46910},{"date":"1403\/01\/11 13:30","price":46910},{"date":"1403\/01\/11 14:06","price":46910},{"date":"1403\/01\/11 14:33","price":46910},{"date":"1403\/01\/11 15:03","price":46910},{"date":"1403\/01\/11 15:30","price":46910},{"date":"1403\/01\/11 16:01","price":46910},{"date":"1403\/01\/11 17:28","price":46910},{"date":"1403\/01\/11 19:04","price":46910},{"date":"1403\/01\/14 10:02","price":46648},{"date":"1403\/01\/14 10:33","price":46648},{"date":"1403\/01\/14 11:01","price":46648},{"date":"1403\/01\/14 11:31","price":46648},{"date":"1403\/01\/14 13:03","price":46648},{"date":"1403\/01\/14 13:40","price":46648},{"date":"1403\/01\/14 14:03","price":46648},{"date":"1403\/01\/14 14:37","price":46648},{"date":"1403\/01\/14 15:06","price":46648},{"date":"1403\/01\/14 15:40","price":46648},{"date":"1403\/01\/14 16:09","price":46648},{"date":"1403\/01\/14 19:10","price":46648},{"date":"1403\/01\/15 10:02","price":46804},{"date":"1403\/01\/15 10:33","price":46804},{"date":"1403\/01\/15 11:03","price":46804},{"date":"1403\/01\/15 11:35","price":46804},{"date":"1403\/01\/15 12:03","price":46804},{"date":"1403\/01\/15 12:35","price":46804},{"date":"1403\/01\/15 13:01","price":46804},{"date":"1403\/01\/15 13:35","price":46804},{"date":"1403\/01\/15 14:04","price":46804},{"date":"1403\/01\/15 14:32","price":46804},{"date":"1403\/01\/15 15:18","price":46804},{"date":"1403\/01\/15 15:36","price":46804},{"date":"1403\/01\/15 16:12","price":46804},{"date":"1403\/01\/15 17:31","price":46804},{"date":"1403\/01\/15 19:03","price":46804},{"date":"1403\/01\/16 09:59","price":47054},{"date":"1403\/01\/16 10:39","price":47054},{"date":"1403\/01\/16 11:01","price":47054},{"date":"1403\/01\/16 11:31","price":47054},{"date":"1403\/01\/16 12:02","price":47054},{"date":"1403\/01\/16 12:30","price":47054},{"date":"1403\/01\/16 13:08","price":47054},{"date":"1403\/01\/16 13:38","price":47054},{"date":"1403\/01\/16 14:08","price":47054},{"date":"1403\/01\/16 14:31","price":47054},{"date":"1403\/01\/16 15:33","price":47054},{"date":"1403\/01\/16 16:05","price":47054},{"date":"1403\/01\/16 19:05","price":47054},{"date":"1403\/01\/18 10:01","price":47234},{"date":"1403\/01\/18 10:36","price":47234},{"date":"1403\/01\/18 11:04","price":47234},{"date":"1403\/01\/18 11:36","price":47234},{"date":"1403\/01\/18 12:05","price":47234},{"date":"1403\/01\/18 13:06","price":47234},{"date":"1403\/01\/18 13:35","price":47234},{"date":"1403\/01\/18 14:07","price":47234},{"date":"1403\/01\/18 15:10","price":47234},{"date":"1403\/01\/18 15:31","price":47234},{"date":"1403\/01\/18 16:07","price":47234},{"date":"1403\/01\/18 17:33","price":47234},{"date":"1403\/01\/19 10:00","price":47232},{"date":"1403\/01\/19 10:31","price":47232},{"date":"1403\/01\/19 11:04","price":47232},{"date":"1403\/01\/19 11:36","price":47232},{"date":"1403\/01\/19 12:01","price":47232},{"date":"1403\/01\/19 12:35","price":47232},{"date":"1403\/01\/19 13:08","price":47232},{"date":"1403\/01\/19 14:06","price":47232},{"date":"1403\/01\/19 15:03","price":47232},{"date":"1403\/01\/19 16:01","price":47232},{"date":"1403\/01\/19 17:58","price":47232},{"date":"1403\/01\/20 10:16","price":47218},{"date":"1403\/01\/20 10:33","price":47218},{"date":"1403\/01\/20 11:03","price":47218},{"date":"1403\/01\/20 11:36","price":47218},{"date":"1403\/01\/20 12:38","price":47218},{"date":"1403\/01\/20 13:01","price":47218},{"date":"1403\/01\/20 13:31","price":47218},{"date":"1403\/01\/20 14:01","price":47218},{"date":"1403\/01\/20 14:36","price":47218},{"date":"1403\/01\/20 15:03","price":47218},{"date":"1403\/01\/20 15:32","price":47218},{"date":"1403\/01\/20 16:01","price":47218},{"date":"1403\/01\/21 10:00","price":47283},{"date":"1403\/01\/21 10:34","price":47283},{"date":"1403\/01\/21 11:03","price":47283},{"date":"1403\/01\/21 11:34","price":47283},{"date":"1403\/01\/21 12:01","price":47283},{"date":"1403\/01\/21 13:07","price":47283},{"date":"1403\/01\/21 15:00","price":47283},{"date":"1403\/01\/21 15:32","price":47283},{"date":"1403\/01\/21 16:16","price":47283},{"date":"1403\/01\/21 17:41","price":47283},{"date":"1403\/01\/21 19:17","price":47283},{"date":"1403\/01\/25 10:01","price":46390},{"date":"1403\/01\/25 10:37","price":46390},{"date":"1403\/01\/25 11:04","price":46390},{"date":"1403\/01\/25 11:42","price":46390},{"date":"1403\/01\/25 12:05","price":46390},{"date":"1403\/01\/25 12:39","price":46390},{"date":"1403\/01\/25 13:06","price":46390},{"date":"1403\/01\/25 13:34","price":46390},{"date":"1403\/01\/25 14:32","price":46390},{"date":"1403\/01\/25 16:09","price":46390},{"date":"1403\/01\/25 19:01","price":46390},{"date":"1403\/01\/26 09:59","price":46379},{"date":"1403\/01\/26 11:30","price":46379},{"date":"1403\/01\/26 12:06","price":46379},{"date":"1403\/01\/26 14:01","price":46379},{"date":"1403\/01\/26 14:35","price":46379},{"date":"1403\/01\/26 15:15","price":46379},{"date":"1403\/01\/26 15:36","price":46379},{"date":"1403\/01\/26 16:08","price":46379},{"date":"1403\/01\/26 17:37","price":46379},{"date":"1403\/01\/27 10:03","price":46394},{"date":"1403\/01\/27 10:30","price":46394},{"date":"1403\/01\/27 11:01","price":46394},{"date":"1403\/01\/27 11:30","price":46394},{"date":"1403\/01\/27 12:30","price":46394},{"date":"1403\/01\/27 13:07","price":46394},{"date":"1403\/01\/27 14:01","price":46394},{"date":"1403\/01\/27 14:32","price":46394},{"date":"1403\/01\/27 15:03","price":46394},{"date":"1403\/01\/27 16:10","price":46394},{"date":"1403\/01\/27 17:31","price":46394},{"date":"1403\/01\/27 19:07","price":46394},{"date":"1403\/01\/28 10:00","price":46371},{"date":"1403\/01\/28 10:30","price":46371},{"date":"1403\/01\/28 11:09","price":46371},{"date":"1403\/01\/28 11:33","price":46371},{"date":"1403\/01\/28 12:30","price":46371},{"date":"1403\/01\/28 13:07","price":46371},{"date":"1403\/01\/28 13:30","price":46371},{"date":"1403\/01\/28 14:04","price":46371},{"date":"1403\/01\/28 14:33","price":46371},{"date":"1403\/01\/28 16:05","price":46371},{"date":"1403\/01\/28 17:48","price":46371},{"date":"1403\/01\/28 19:02","price":46371},{"date":"1403\/01\/29 09:57","price":46305},{"date":"1403\/01\/29 10:32","price":46305},{"date":"1403\/01\/29 10:32","price":46305},{"date":"1403\/01\/29 11:42","price":46305},{"date":"1403\/01\/29 12:31","price":46305},{"date":"1403\/01\/29 13:13","price":46305},{"date":"1403\/01\/29 13:35","price":46305},{"date":"1403\/01\/29 14:05","price":46305},{"date":"1403\/01\/29 14:36","price":46305},{"date":"1403\/01\/29 15:05","price":46305},{"date":"1403\/01\/29 16:12","price":46305},{"date":"1403\/01\/29 17:48","price":46305},{"date":"1403\/01\/29 19:09","price":46305},{"date":"1403\/01\/30 10:03","price":46369},{"date":"1403\/01\/30 10:33","price":46369},{"date":"1403\/01\/30 11:03","price":46369},{"date":"1403\/01\/30 11:32","price":46369},{"date":"1403\/01\/30 12:02","price":46369},{"date":"1403\/01\/30 13:08","price":46369},{"date":"1403\/01\/30 14:05","price":46369},{"date":"1403\/01\/30 15:04","price":46369},{"date":"1403\/01\/30 16:05","price":46369},{"date":"1403\/01\/30 17:47","price":46369},{"date":"1403\/02\/01 10:02","price":46419},{"date":"1403\/02\/01 10:30","price":46419},{"date":"1403\/02\/01 11:04","price":46419},{"date":"1403\/02\/01 11:37","price":46419},{"date":"1403\/02\/01 12:36","price":46419},{"date":"1403\/02\/01 13:33","price":46419},{"date":"1403\/02\/01 14:04","price":46419},{"date":"1403\/02\/01 15:09","price":46419},{"date":"1403\/02\/01 15:32","price":46419},{"date":"1403\/02\/01 16:02","price":46419},{"date":"1403\/02\/01 17:47","price":46419},{"date":"1403\/02\/01 18:58","price":46419},{"date":"1403\/02\/02 10:02","price":46599},{"date":"1403\/02\/02 10:33","price":46599},{"date":"1403\/02\/02 11:01","price":46599},{"date":"1403\/02\/02 11:30","price":46599},{"date":"1403\/02\/02 12:01","price":46599},{"date":"1403\/02\/02 12:31","price":46599},{"date":"1403\/02\/02 14:11","price":46599},{"date":"1403\/02\/02 14:11","price":46599},{"date":"1403\/02\/02 16:08","price":46599},{"date":"1403\/02\/02 19:00","price":46599},{"date":"1403\/02\/03 10:01","price":46536},{"date":"1403\/02\/03 11:36","price":46536},{"date":"1403\/02\/03 12:36","price":46536},{"date":"1403\/02\/03 13:05","price":46536},{"date":"1403\/02\/03 13:32","price":46536},{"date":"1403\/02\/03 14:02","price":46536},{"date":"1403\/02\/03 14:33","price":46536},{"date":"1403\/02\/03 15:08","price":46536},{"date":"1403\/02\/03 15:32","price":46536},{"date":"1403\/02\/03 16:16","price":46536},{"date":"1403\/02\/03 17:33","price":46536},{"date":"1403\/02\/03 18:53","price":46536},{"date":"1403\/02\/04 10:03","price":46736},{"date":"1403\/02\/04 10:33","price":46736},{"date":"1403\/02\/04 11:10","price":46736},{"date":"1403\/02\/04 11:34","price":46736},{"date":"1403\/02\/04 12:01","price":46736},{"date":"1403\/02\/04 13:06","price":46736},{"date":"1403\/02\/04 13:41","price":46736},{"date":"1403\/02\/04 14:04","price":46736},{"date":"1403\/02\/04 15:11","price":46736},{"date":"1403\/02\/04 15:17","price":46736},{"date":"1403\/02\/04 16:07","price":46736},{"date":"1403\/02\/04 17:35","price":46736},{"date":"1403\/02\/04 19:13","price":46736},{"date":"1403\/02\/05 10:00","price":47088},{"date":"1403\/02\/05 10:38","price":47088},{"date":"1403\/02\/05 11:04","price":47088},{"date":"1403\/02\/05 11:41","price":47088},{"date":"1403\/02\/05 14:07","price":47088},{"date":"1403\/02\/05 14:40","price":47088},{"date":"1403\/02\/05 15:13","price":47088},{"date":"1403\/02\/05 15:39","price":47088},{"date":"1403\/02\/05 16:06","price":47088},{"date":"1403\/02\/05 19:05","price":47088},{"date":"1403\/02\/06 10:08","price":47060},{"date":"1403\/02\/06 11:37","price":47060},{"date":"1403\/02\/06 13:04","price":47060},{"date":"1403\/02\/06 14:08","price":47060},{"date":"1403\/02\/06 14:42","price":47060},{"date":"1403\/02\/06 15:01","price":47060},{"date":"1403\/02\/06 16:05","price":47060},{"date":"1403\/02\/06 17:44","price":47060},{"date":"1403\/02\/06 19:14","price":47060},{"date":"1403\/02\/08 10:03","price":47232},{"date":"1403\/02\/08 10:33","price":47232},{"date":"1403\/02\/08 11:01","price":47232},{"date":"1403\/02\/08 11:34","price":47232},{"date":"1403\/02\/08 12:07","price":47232},{"date":"1403\/02\/08 12:34","price":47232},{"date":"1403\/02\/08 13:09","price":47232},{"date":"1403\/02\/08 13:31","price":47232},{"date":"1403\/02\/08 14:08","price":47232},{"date":"1403\/02\/08 15:02","price":47232},{"date":"1403\/02\/08 16:02","price":47232},{"date":"1403\/02\/08 17:37","price":47232},{"date":"1403\/02\/08 19:06","price":47232},{"date":"1403\/02\/09 10:01","price":47454},{"date":"1403\/02\/09 10:30","price":47454},{"date":"1403\/02\/09 11:04","price":47454},{"date":"1403\/02\/09 11:35","price":47454},{"date":"1403\/02\/09 12:01","price":47454},{"date":"1403\/02\/09 12:35","price":47454},{"date":"1403\/02\/09 13:08","price":47454},{"date":"1403\/02\/09 14:16","price":47454},{"date":"1403\/02\/09 14:16","price":47454},{"date":"1403\/02\/09 14:36","price":47454},{"date":"1403\/02\/09 15:40","price":47454},{"date":"1403\/02\/09 16:06","price":47454},{"date":"1403\/02\/09 18:00","price":47454},{"date":"1403\/02\/09 19:39","price":47454},{"date":"1403\/02\/10 10:00","price":47423},{"date":"1403\/02\/10 10:31","price":47423},{"date":"1403\/02\/10 11:06","price":47423},{"date":"1403\/02\/10 11:49","price":47423},{"date":"1403\/02\/10 12:05","price":47423},{"date":"1403\/02\/10 13:12","price":47423},{"date":"1403\/02\/10 13:36","price":47423},{"date":"1403\/02\/10 14:09","price":47423},{"date":"1403\/02\/10 14:42","price":47423},{"date":"1403\/02\/10 15:02","price":47423},{"date":"1403\/02\/10 16:12","price":47423},{"date":"1403\/02\/10 17:44","price":47423},{"date":"1403\/02\/10 19:09","price":47423},{"date":"1403\/02\/11 10:04","price":47491},{"date":"1403\/02\/11 10:30","price":47491},{"date":"1403\/02\/11 11:03","price":47491},{"date":"1403\/02\/11 11:41","price":47491},{"date":"1403\/02\/11 12:09","price":47491},{"date":"1403\/02\/11 12:30","price":47491},{"date":"1403\/02\/11 13:17","price":47491},{"date":"1403\/02\/11 13:33","price":47491},{"date":"1403\/02\/11 14:08","price":47491},{"date":"1403\/02\/11 15:03","price":47491},{"date":"1403\/02\/11 16:03","price":47491},{"date":"1403\/02\/11 19:17","price":47491},{"date":"1403\/02\/12 10:09","price":47346},{"date":"1403\/02\/12 11:07","price":47346},{"date":"1403\/02\/12 11:29","price":47346},{"date":"1403\/02\/12 13:03","price":47346},{"date":"1403\/02\/12 13:39","price":47346},{"date":"1403\/02\/12 13:39","price":47346},{"date":"1403\/02\/12 14:14","price":47346},{"date":"1403\/02\/12 15:08","price":47346},{"date":"1403\/02\/12 15:08","price":47346},{"date":"1403\/02\/12 15:34","price":47346},{"date":"1403\/02\/12 16:14","price":47346},{"date":"1403\/02\/12 16:37","price":47346},{"date":"1403\/02\/12 17:43","price":47346},{"date":"1403\/02\/12 19:10","price":47346},{"date":"1403\/02\/13 10:05","price":47326},{"date":"1403\/02\/13 10:29","price":47326},{"date":"1403\/02\/13 11:06","price":47326},{"date":"1403\/02\/13 11:30","price":47326},{"date":"1403\/02\/13 12:08","price":47326},{"date":"1403\/02\/13 12:40","price":47326},{"date":"1403\/02\/13 13:07","price":47326},{"date":"1403\/02\/13 13:35","price":47326},{"date":"1403\/02\/13 14:16","price":47326},{"date":"1403\/02\/13 15:04","price":47326},{"date":"1403\/02\/13 15:33","price":47326},{"date":"1403\/02\/13 16:01","price":47326},{"date":"1403\/02\/13 17:32","price":47326},{"date":"1403\/02\/13 19:00","price":47326},{"date":"1403\/02\/16 10:02","price":47844},{"date":"1403\/02\/16 11:07","price":47844},{"date":"1403\/02\/16 11:31","price":47844},{"date":"1403\/02\/16 12:03","price":47844},{"date":"1403\/02\/16 12:32","price":47844},{"date":"1403\/02\/16 12:41","price":47844},{"date":"1403\/02\/16 13:04","price":47844},{"date":"1403\/02\/16 14:03","price":47844},{"date":"1403\/02\/16 14:33","price":47844},{"date":"1403\/02\/16 15:03","price":47844},{"date":"1403\/02\/16 16:06","price":47844},{"date":"1403\/02\/16 19:16","price":47844},{"date":"1403\/02\/17 10:01","price":47982},{"date":"1403\/02\/17 11:06","price":47982},{"date":"1403\/02\/17 11:36","price":47982},{"date":"1403\/02\/17 12:06","price":47982},{"date":"1403\/02\/17 12:32","price":47982},{"date":"1403\/02\/17 13:13","price":47982},{"date":"1403\/02\/17 13:32","price":47982},{"date":"1403\/02\/17 15:17","price":47982},{"date":"1403\/02\/17 15:57","price":47982},{"date":"1403\/02\/17 19:19","price":47982},{"date":"1403\/02\/18 10:01","price":48272},{"date":"1403\/02\/18 10:36","price":48272},{"date":"1403\/02\/18 11:08","price":48272},{"date":"1403\/02\/18 11:38","price":48272},{"date":"1403\/02\/18 12:07","price":48272},{"date":"1403\/02\/18 12:39","price":48272},{"date":"1403\/02\/18 12:41","price":48272},{"date":"1403\/02\/18 13:13","price":48272},{"date":"1403\/02\/18 14:00","price":48272},{"date":"1403\/02\/18 15:06","price":48272},{"date":"1403\/02\/18 16:41","price":48272},{"date":"1403\/02\/18 17:34","price":48272},{"date":"1403\/02\/18 19:05","price":48272},{"date":"1403\/02\/19 10:10","price":48225},{"date":"1403\/02\/19 11:32","price":48225},{"date":"1403\/02\/19 12:03","price":48225},{"date":"1403\/02\/19 12:34","price":48225},{"date":"1403\/02\/19 12:34","price":48225},{"date":"1403\/02\/19 13:05","price":48225},{"date":"1403\/02\/19 13:33","price":48225},{"date":"1403\/02\/19 14:04","price":48225},{"date":"1403\/02\/19 14:31","price":48225},{"date":"1403\/02\/19 14:33","price":48225},{"date":"1403\/02\/19 15:09","price":48225},{"date":"1403\/02\/19 16:30","price":48225},{"date":"1403\/02\/19 17:35","price":48225},{"date":"1403\/02\/19 19:04","price":48225},{"date":"1403\/02\/20 10:05","price":48164},{"date":"1403\/02\/20 10:40","price":48164},{"date":"1403\/02\/20 11:01","price":48164},{"date":"1403\/02\/20 11:31","price":48164},{"date":"1403\/02\/20 12:06","price":48164},{"date":"1403\/02\/20 12:30","price":48164},{"date":"1403\/02\/20 13:13","price":48164},{"date":"1403\/02\/20 14:05","price":48164},{"date":"1403\/02\/20 14:33","price":48164},{"date":"1403\/02\/20 15:03","price":48164},{"date":"1403\/02\/20 15:35","price":48164},{"date":"1403\/02\/20 16:03","price":48164},{"date":"1403\/02\/20 17:38","price":48164},{"date":"1403\/02\/20 19:03","price":48164},{"date":"1403\/02\/22 10:01","price":48344},{"date":"1403\/02\/22 10:35","price":48344},{"date":"1403\/02\/22 11:02","price":48344},{"date":"1403\/02\/22 11:32","price":48344},{"date":"1403\/02\/22 12:03","price":48344},{"date":"1403\/02\/22 12:38","price":48344},{"date":"1403\/02\/22 13:04","price":48344},{"date":"1403\/02\/22 13:36","price":48344},{"date":"1403\/02\/22 14:02","price":48344},{"date":"1403\/02\/22 14:31","price":48344},{"date":"1403\/02\/22 15:02","price":48344},{"date":"1403\/02\/22 16:05","price":48344},{"date":"1403\/02\/22 17:34","price":48344},{"date":"1403\/02\/22 19:00","price":48344},{"date":"1403\/02\/23 10:00","price":48356},{"date":"1403\/02\/23 10:35","price":48356},{"date":"1403\/02\/23 11:03","price":48356},{"date":"1403\/02\/23 11:33","price":48356},{"date":"1403\/02\/23 12:34","price":48356},{"date":"1403\/02\/23 13:02","price":48356},{"date":"1403\/02\/23 13:32","price":48356},{"date":"1403\/02\/23 14:04","price":48356},{"date":"1403\/02\/23 15:05","price":48356},{"date":"1403\/02\/23 16:15","price":48356},{"date":"1403\/02\/23 19:02","price":48356},{"date":"1403\/02\/24 10:07","price":48334},{"date":"1403\/02\/24 10:34","price":48334},{"date":"1403\/02\/24 11:05","price":48334},{"date":"1403\/02\/24 12:32","price":48334},{"date":"1403\/02\/24 12:32","price":48334},{"date":"1403\/02\/24 12:33","price":48334},{"date":"1403\/02\/24 13:07","price":48334},{"date":"1403\/02\/24 13:36","price":48334},{"date":"1403\/02\/24 15:18","price":48334},{"date":"1403\/02\/24 16:04","price":48334},{"date":"1403\/02\/24 17:40","price":48334},{"date":"1403\/02\/24 19:07","price":48334},{"date":"1403\/02\/25 10:03","price":48435},{"date":"1403\/02\/25 11:05","price":48435},{"date":"1403\/02\/25 11:31","price":48435},{"date":"1403\/02\/25 12:08","price":48435},{"date":"1403\/02\/25 12:44","price":48435},{"date":"1403\/02\/25 13:04","price":48435},{"date":"1403\/02\/25 13:31","price":48435},{"date":"1403\/02\/25 14:05","price":48435},{"date":"1403\/02\/25 15:14","price":48435},{"date":"1403\/02\/25 15:35","price":48435},{"date":"1403\/02\/25 16:11","price":48435},{"date":"1403\/02\/25 17:42","price":48435},{"date":"1403\/02\/25 19:07","price":48435},{"date":"1403\/02\/26 10:09","price":48539},{"date":"1403\/02\/26 11:10","price":48539},{"date":"1403\/02\/26 11:42","price":48539},{"date":"1403\/02\/26 12:36","price":48539},{"date":"1403\/02\/26 13:02","price":48539},{"date":"1403\/02\/26 13:59","price":48539},{"date":"1403\/02\/26 14:38","price":48539},{"date":"1403\/02\/26 15:01","price":48539},{"date":"1403\/02\/26 15:37","price":48539},{"date":"1403\/02\/26 16:09","price":48539},{"date":"1403\/02\/26 19:01","price":48539},{"date":"1403\/02\/27 10:04","price":48720},{"date":"1403\/02\/27 10:41","price":48720},{"date":"1403\/02\/27 11:03","price":48720},{"date":"1403\/02\/27 11:38","price":48720},{"date":"1403\/02\/27 12:01","price":48720},{"date":"1403\/02\/27 12:34","price":48720},{"date":"1403\/02\/27 13:15","price":48720},{"date":"1403\/02\/27 13:32","price":48720},{"date":"1403\/02\/27 14:04","price":48720},{"date":"1403\/02\/27 14:37","price":48720},{"date":"1403\/02\/27 15:06","price":48720},{"date":"1403\/02\/27 15:36","price":48720},{"date":"1403\/02\/27 16:10","price":48720},{"date":"1403\/02\/27 17:40","price":48720},{"date":"1403\/02\/27 19:02","price":48720},{"date":"1403\/02\/29 10:09","price":48764},{"date":"1403\/02\/29 10:32","price":48764},{"date":"1403\/02\/29 11:04","price":48764},{"date":"1403\/02\/29 11:30","price":48764},{"date":"1403\/02\/29 12:02","price":48764},{"date":"1403\/02\/29 12:31","price":48764},{"date":"1403\/02\/29 13:03","price":48764},{"date":"1403\/02\/29 13:32","price":48764},{"date":"1403\/02\/29 14:02","price":48764},{"date":"1403\/02\/29 14:32","price":48764},{"date":"1403\/02\/29 15:01","price":48764},{"date":"1403\/02\/29 15:32","price":48764},{"date":"1403\/02\/29 16:04","price":48764},{"date":"1403\/02\/29 17:42","price":48764},{"date":"1403\/02\/29 19:01","price":48764},{"date":"1403\/02\/30 09:28","price":44868},{"date":"1403\/02\/30 10:04","price":48805},{"date":"1403/02/30 10:45","price":48805}]
