قیمت بیت کوین امروز سه شنبه 17 تیر 1404

[{"date":"1396\/09\/20 23:30","price":16951},{"date":"1396\/09\/21 22:30","price":17227},{"date":"1396\/09\/22 23:30","price":16336},{"date":"1396\/09\/23 23:30","price":16412},{"date":"1396\/09\/24 23:30","price":17682},{"date":"1396\/09\/25 23:30","price":19155},{"date":"1396\/09\/26 23:30","price":18844},{"date":"1396\/09\/27 23:30","price":18581},{"date":"1396\/09\/28 23:30","price":17606},{"date":"1396\/09\/29 23:30","price":16501},{"date":"1396\/09\/30 23:30","price":15145},{"date":"1396\/10\/01 22:30","price":13079},{"date":"1396\/10\/02 23:30","price":14362},{"date":"1396\/10\/03 23:30","price":12141},{"date":"1396\/10\/04 23:30","price":13793},{"date":"1396\/10\/05 23:30","price":15794},{"date":"1396\/10\/06 23:30","price":14937},{"date":"1396\/10\/07 21:30","price":14026},{"date":"1396\/10\/08 21:00","price":14632},{"date":"1396\/10\/09 23:30","price":12850},{"date":"1396\/10\/10 23:30","price":13832},{"date":"1396\/10\/11 23:30","price":13219},{"date":"1396\/10\/12 23:30","price":14945},{"date":"1396\/10\/13 23:30","price":14781},{"date":"1396\/10\/14 23:30","price":15006},{"date":"1396\/10\/15 23:30","price":16418},{"date":"1396\/10\/16 23:00","price":16771},{"date":"1396\/10\/17 10:00","price":16569},{"date":"1396\/10\/18 23:30","price":15072},{"date":"1396\/10\/19 23:30","price":14805},{"date":"1396\/10\/20 23:30","price":14397},{"date":"1396\/10\/21 23:30","price":13690},{"date":"1396\/10\/22 23:30","price":13781},{"date":"1396\/10\/23 23:30","price":14120},{"date":"1396\/10\/24 23:30","price":13306},{"date":"1396\/10\/25 23:30","price":13837},{"date":"1396\/10\/26 23:30","price":11501},{"date":"1396\/10\/27 21:00","price":10049},{"date":"1396\/10\/28 22:30","price":11475},{"date":"1396\/10\/29 23:30","price":11160},{"date":"1396\/10\/30 23:30","price":12721},{"date":"1396\/11\/01 23:30","price":11430},{"date":"1396\/11\/02 23:30","price":10560},{"date":"1396\/11\/03 23:30","price":10961},{"date":"1396\/11\/04 23:30","price":11180},{"date":"1396\/11\/05 23:30","price":11190},{"date":"1396\/11\/06 23:30","price":10946},{"date":"1396\/11\/07 23:30","price":11481},{"date":"1396\/11\/08 22:00","price":11820},{"date":"1396\/11\/09 22:30","price":11354},{"date":"1396\/11\/10 23:00","price":10219},{"date":"1396\/11\/11 21:30","price":10055},{"date":"1396\/11\/12 23:30","price":9029.2},{"date":"1396\/11\/13 23:30","price":8579.9},{"date":"1396\/11\/14 23:30","price":9307},{"date":"1396\/11\/15 23:30","price":8251.9},{"date":"1396\/11\/16 23:30","price":6692.5},{"date":"1396\/11\/17 23:30","price":7268.9},{"date":"1396\/11\/18 22:30","price":8243},{"date":"1396\/11\/19 23:00","price":8312.6},{"date":"1396\/11\/20 23:30","price":8640},{"date":"1396\/11\/21 22:00","price":8415.3},{"date":"1396\/11\/22 23:30","price":8299.9},{"date":"1396\/11\/23 23:30","price":8737.6},{"date":"1396\/11\/24 23:30","price":8611.9},{"date":"1396\/11\/25 23:30","price":9248.4},{"date":"1396\/11\/26 23:30","price":10119},{"date":"1396\/11\/27 23:00","price":9940.1},{"date":"1396\/11\/28 23:30","price":10744},{"date":"1396\/11\/29 23:30","price":10837},{"date":"1396\/11\/30 23:30","price":11153},{"date":"1396\/12\/01 23:30","price":11612},{"date":"1396\/12\/02 16:00","price":10928},{"date":"1396\/12\/05 22:30","price":9580.1},{"date":"1396\/12\/06 22:30","price":9415.9},{"date":"1396\/12\/07 23:30","price":10242},{"date":"1396\/12\/08 23:30","price":10724},{"date":"1396\/12\/09 23:00","price":10495},{"date":"1396\/12\/10 23:30","price":10912},{"date":"1396\/12\/11 23:00","price":10866},{"date":"1396\/12\/12 23:30","price":11481},{"date":"1396\/12\/13 23:30","price":11373},{"date":"1396\/12\/14 23:30","price":11635},{"date":"1396\/12\/15 23:30","price":10697},{"date":"1396\/12\/16 23:30","price":9802.7},{"date":"1396\/12\/17 23:30","price":9290.7},{"date":"1396\/12\/18 23:30","price":8712},{"date":"1396\/12\/19 23:00","price":9025},{"date":"1396\/12\/20 23:00","price":9600},{"date":"1396\/12\/21 20:30","price":9206.4},{"date":"1396\/12\/22 23:30","price":9037.1},{"date":"1396\/12\/23 23:30","price":8283.6},{"date":"1396\/12\/24 23:30","price":8216.7},{"date":"1396\/12\/25 23:30","price":8527.4},{"date":"1396\/12\/26 23:30","price":7800},{"date":"1396\/12\/27 20:00","price":7404.7},{"date":"1397\/01\/01 23:30","price":8865.7},{"date":"1397\/01\/02 23:30","price":8662.8},{"date":"1397\/01\/03 23:30","price":8690},{"date":"1397\/01\/04 23:30","price":8892.6},{"date":"1397\/01\/05 23:30","price":8602},{"date":"1397\/01\/06 23:30","price":7911.9},{"date":"1397\/01\/07 23:30","price":7866.2},{"date":"1397\/01\/08 23:30","price":7895.9},{"date":"1397\/01\/09 22:00","price":7493.6},{"date":"1397\/01\/10 23:30","price":6649.8},{"date":"1397\/01\/11 22:00","price":7103.1},{"date":"1397\/01\/12 23:00","price":6812.1},{"date":"1397\/01\/13 23:30","price":6967.5},{"date":"1397\/01\/14 23:30","price":7488.9},{"date":"1397\/01\/15 21:00","price":6854.1},{"date":"1397\/01\/16 23:30","price":6722},{"date":"1397\/01\/17 05:00","price":6722.2},{"date":"1397\/01\/18 23:30","price":6992},{"date":"1397\/01\/19 23:30","price":7000},{"date":"1397\/01\/20 23:30","price":6744.4},{"date":"1397\/01\/21 23:00","price":6836.4},{"date":"1397\/01\/22 23:30","price":6901.3},{"date":"1397\/01\/23 23:30","price":7667},{"date":"1397\/01\/24 23:30","price":8110.8},{"date":"1397\/01\/25 23:30","price":7987.3},{"date":"1397\/01\/26 23:30","price":8322.6},{"date":"1397\/01\/27 11:30","price":8084.2},{"date":"1397\/01\/28 23:30","price":7925},{"date":"1397\/01\/29 23:30","price":8107},{"date":"1397\/01\/30 23:30","price":8271.1},{"date":"1397\/01\/31 23:00","price":8503.4},{"date":"1397\/02\/01 21:00","price":8795},{"date":"1397\/02\/02 21:30","price":8905.4},{"date":"1397\/02\/03 23:30","price":8903.8},{"date":"1397\/02\/04 18:30","price":9409.8},{"date":"1397\/02\/05 23:30","price":9035.4},{"date":"1397\/02\/06 23:30","price":8835.1},{"date":"1397\/02\/07 23:30","price":9255},{"date":"1397\/02\/08 23:30","price":9409},{"date":"1397\/02\/09 23:30","price":9316.8},{"date":"1397\/02\/10 23:30","price":9349.9},{"date":"1397\/02\/11 23:30","price":8968.3},{"date":"1397\/02\/12 23:30","price":9127.5},{"date":"1397\/02\/13 23:30","price":9677.7},{"date":"1397\/02\/14 23:30","price":9649.4},{"date":"1397\/02\/15 21:00","price":9928.1},{"date":"1397\/02\/16 23:30","price":9608.8},{"date":"1397\/02\/17 21:30","price":9348.6},{"date":"1397\/02\/18 23:00","price":9170.1},{"date":"1397\/02\/19 23:30","price":9320},{"date":"1397\/02\/20 23:30","price":9154},{"date":"1397\/02\/21 23:30","price":8612.9},{"date":"1397\/02\/22 21:30","price":8340},{"date":"1397\/02\/23 23:30","price":8583.5},{"date":"1397\/02\/24 23:30","price":8733.2},{"date":"1397\/02\/25 13:30","price":8684.3},{"date":"1397\/02\/29 23:30","price":8289.9},{"date":"1397\/02\/30 23:30","price":8518},{"date":"1397\/02\/31 23:30","price":8380.6},{"date":"1397\/03\/01 21:30","price":8227.8},{"date":"1397\/03\/02 22:30","price":7481.1},{"date":"1397\/03\/03 21:00","price":7522},{"date":"1397\/03\/04 21:30","price":7479.7},{"date":"1397\/03\/05 21:30","price":7517.9},{"date":"1397\/03\/06 21:30","price":7337.1},{"date":"1397\/03\/07 21:00","price":7220.8},{"date":"1397\/03\/08 21:00","price":7423.6},{"date":"1397\/03\/09 21:30","price":7292.8},{"date":"1397\/03\/09 21:30","price":7292.8},{"date":"1397\/03\/11 22:00","price":7430},{"date":"1397\/03\/11 22:00","price":7430},{"date":"1397\/03\/11 22:00","price":7430},{"date":"1397\/03\/14 21:00","price":7498},{"date":"1397\/03\/15 21:30","price":7565.8},{"date":"1397\/03\/16 23:00","price":7504},{"date":"1397\/03\/17 23:00","price":7698.9},{"date":"1397\/03\/18 22:30","price":7650},{"date":"1397\/03\/19 23:30","price":7607.8},{"date":"1397\/03\/20 23:30","price":6686.8},{"date":"1397\/03\/21 23:30","price":6722.3},{"date":"1397\/03\/22 23:00","price":6709.3},{"date":"1397\/03\/23 23:30","price":6360.5},{"date":"1397\/03\/24 23:30","price":6638},{"date":"1397\/03\/25 22:00","price":6559.4},{"date":"1397\/03\/26 21:30","price":6506},{"date":"1397\/03\/27 23:30","price":6500},{"date":"1397\/03\/28 21:30","price":6655.3},{"date":"1397\/03\/29 21:30","price":6698},{"date":"1397\/03\/30 22:30","price":6748.9},{"date":"1397\/03\/31 22:00","price":6720.2},{"date":"1397\/04\/01 23:30","price":6165},{"date":"1397\/04\/02 21:30","price":6111.6},{"date":"1397\/04\/03 23:00","price":6168.9},{"date":"1397\/04\/04 23:00","price":6287},{"date":"1397\/04\/05 22:30","price":6171.8},{"date":"1397\/04\/06 22:30","price":6127.7},{"date":"1397\/04\/07 22:30","price":6101.5},{"date":"1397\/04\/08 23:00","price":5891.1},{"date":"1397\/04\/09 22:30","price":6352.9},{"date":"1397\/04\/10 22:00","price":6320.7},{"date":"1397\/04\/11 22:30","price":6622},{"date":"1397\/04\/12 23:00","price":6566.6},{"date":"1397\/04\/13 22:30","price":6673},{"date":"1397\/04\/14 22:00","price":6589.9},{"date":"1397\/04\/15 22:30","price":6595.9},{"date":"1397\/04\/16 16:00","price":6593.1},{"date":"1397\/07\/10 23:00","price":6529.8},{"date":"1397\/07\/11 23:00","price":6495.3},{"date":"1397\/07\/12 23:00","price":6609.4},{"date":"1397\/07\/13 11:00","price":6588.2},{"date":"1397\/07\/14 23:00","price":6586},{"date":"1397\/07\/15 23:00","price":6596.6},{"date":"1397\/07\/16 23:00","price":6664.7},{"date":"1397\/07\/17 23:00","price":6657.9},{"date":"1397\/07\/18 23:00","price":6638.6},{"date":"1397\/07\/19 23:00","price":6306},{"date":"1397\/07\/20 23:00","price":6311.4},{"date":"1397\/07\/21 23:00","price":6320.7},{"date":"1397\/07\/22 23:00","price":6391.3},{"date":"1397\/07\/23 23:00","price":6802.4},{"date":"1397\/07\/24 23:30","price":6714.5},{"date":"1397\/07\/25 23:30","price":6734.9},{"date":"1397\/07\/26 23:30","price":6630.8},{"date":"1397\/07\/27 23:30","price":6565},{"date":"1397\/07\/28 18:00","price":6600},{"date":"1397\/07\/29 23:30","price":6625.2},{"date":"1397\/07\/30 23:30","price":6561.6},{"date":"1397\/08\/01 23:30","price":6551.9},{"date":"1397\/08\/02 23:30","price":6585},{"date":"1397\/08\/03 21:00","price":6542.9},{"date":"1397\/08\/04 21:00","price":6538.8},{"date":"1397\/08\/05 21:00","price":6495.6},{"date":"1397\/08\/06 21:00","price":6485.8},{"date":"1397\/08\/07 21:00","price":6370.7},{"date":"1397\/08\/08 21:00","price":6345.8},{"date":"1397\/08\/09 21:00","price":6369.7},{"date":"1397\/08\/10 21:00","price":6363.6},{"date":"1397\/08\/11 21:00","price":6412.3},{"date":"1397\/08\/12 12:00","price":6409.6},{"date":"1397\/08\/19 22:00","price":6454.5},{"date":"1397\/08\/20 23:30","price":6435.7},{"date":"1397\/08\/21 23:30","price":6438.1},{"date":"1397\/08\/22 21:00","price":6477.7},{"date":"1397\/08\/23 21:00","price":6008},{"date":"1397\/08\/24 21:00","price":5630.8},{"date":"1397\/08\/25 21:00","price":5668.4},{"date":"1397\/08\/26 21:00","price":5610},{"date":"1397\/08\/27 21:00","price":5649.9},{"date":"1397\/08\/28 21:00","price":5237.4},{"date":"1397\/08\/29 21:00","price":4834},{"date":"1397\/08\/30 21:00","price":4635.5},{"date":"1397\/09\/01 21:00","price":4566.3},{"date":"1397\/09\/02 21:00","price":4326.1},{"date":"1397\/09\/03 21:00","price":4325.3},{"date":"1397\/09\/04 21:00","price":3870.8},{"date":"1397\/09\/05 21:00","price":3880.5},{"date":"1397\/09\/06 22:00","price":3801.3},{"date":"1397\/09\/07 22:00","price":4275.7},{"date":"1397\/09\/08 22:00","price":4387.1},{"date":"1397\/09\/09 22:00","price":4068.6},{"date":"1397\/09\/10 22:00","price":4304.4},{"date":"1397\/09\/11 22:00","price":4174.6},{"date":"1397\/09\/12 22:00","price":3909.1},{"date":"1397\/09\/13 22:00","price":3983},{"date":"1397\/09\/14 22:00","price":3793.6},{"date":"1397\/09\/15 22:00","price":3700.5},{"date":"1397\/09\/16 22:00","price":3341.7},{"date":"1397\/09\/17 23:00","price":3453.1},{"date":"1397\/09\/18 23:00","price":3689.2},{"date":"1397\/09\/19 23:00","price":3518.4},{"date":"1397\/09\/20 23:00","price":3430},{"date":"1397\/09\/21 23:00","price":3557.8},{"date":"1397\/09\/22 23:00","price":3483.6},{"date":"1397\/09\/23 23:00","price":3267.5},{"date":"1397\/09\/24 23:00","price":3247.3},{"date":"1397\/09\/25 23:00","price":3318.1},{"date":"1397\/09\/26 23:00","price":3648.7},{"date":"1397\/09\/27 23:00","price":3607},{"date":"1397\/09\/28 23:00","price":3933.3},{"date":"1397\/09\/29 23:00","price":4176.7},{"date":"1397\/09\/30 23:00","price":4057.1},{"date":"1397\/10\/01 23:00","price":4008},{"date":"1397\/10\/02 23:00","price":4113.4},{"date":"1397\/10\/03 23:00","price":4164.1},{"date":"1397\/10\/04 23:00","price":3863},{"date":"1397\/10\/05 23:00","price":3880},{"date":"1397\/10\/06 23:00","price":3845.4},{"date":"1397\/10\/07 02:00","price":3716.9},{"date":"1397\/10\/08 23:00","price":3974.2},{"date":"1397\/10\/09 23:00","price":3942.5},{"date":"1397\/10\/10 23:00","price":3890},{"date":"1397\/10\/11 23:00","price":3797.9},{"date":"1397\/10\/12 23:00","price":3992.9},{"date":"1397\/10\/13 23:00","price":3919.6},{"date":"1397\/10\/14 23:00","price":3886.6},{"date":"1397\/10\/15 23:00","price":3971.4},{"date":"1397\/10\/16 23:30","price":4170},{"date":"1397\/10\/17 23:30","price":4139.9},{"date":"1397\/10\/18 21:00","price":4139.8},{"date":"1397\/10\/19 22:00","price":4085.1},{"date":"1397\/10\/20 22:00","price":3710},{"date":"1397\/10\/21 22:00","price":3731.3},{"date":"1397\/10\/22 22:00","price":3718},{"date":"1397\/10\/23 22:00","price":3593.7},{"date":"1397\/10\/24 22:00","price":3758},{"date":"1397\/10\/25 22:00","price":3727.3},{"date":"1397\/10\/26 22:00","price":3688.8},{"date":"1397\/10\/27 22:00","price":3694.3},{"date":"1397\/10\/28 22:00","price":3663.6},{"date":"1397\/10\/29 23:00","price":3778.9},{"date":"1397\/10\/30 23:00","price":3570.2},{"date":"1397\/11\/01 23:00","price":3585.3},{"date":"1397\/11\/02 23:00","price":3670.1},{"date":"1397\/11\/03 23:00","price":3628.9},{"date":"1397\/11\/04 23:00","price":3630.8},{"date":"1397\/11\/05 23:00","price":3609.2},{"date":"1397\/11\/06 23:00","price":3643.9},{"date":"1397\/11\/07 23:00","price":3611.9},{"date":"1397\/11\/08 23:00","price":3489.1},{"date":"1397\/11\/09 23:00","price":3466.8},{"date":"1397\/11\/10 23:30","price":3538.9},{"date":"1397\/11\/11 23:30","price":3488.2},{"date":"1397\/11\/12 23:30","price":3532.7},{"date":"1397\/11\/13 23:30","price":3519.4},{"date":"1397\/11\/14 23:30","price":3504.7},{"date":"1397\/11\/15 23:30","price":3500},{"date":"1397\/11\/16 23:00","price":3506.7},{"date":"1397\/11\/17 23:00","price":3444.8},{"date":"1397\/11\/18 23:00","price":3438.9},{"date":"1397\/11\/19 23:00","price":3727.8},{"date":"1397\/11\/20 23:00","price":3699.6},{"date":"1397\/11\/21 23:00","price":3691.2},{"date":"1397\/11\/22 23:00","price":3687.9},{"date":"1397\/11\/23 22:30","price":3677.1},{"date":"1397\/11\/24 21:00","price":3662.6},{"date":"1397\/11\/25 21:00","price":3669},{"date":"1397\/11\/26 21:00","price":3662.5},{"date":"1397\/11\/27 21:00","price":3702.4},{"date":"1397\/11\/28 21:00","price":3680.1},{"date":"1397\/11\/29 21:00","price":3964.1},{"date":"1397\/11\/30 21:00","price":4036.3},{"date":"1397\/12\/01 21:00","price":4028},{"date":"1397\/12\/02 21:00","price":3992.7},{"date":"1397\/12\/03 21:00","price":4044.5},{"date":"1397\/12\/04 21:00","price":4068.5},{"date":"1397\/12\/05 21:00","price":3854.6},{"date":"1397\/12\/06 21:00","price":3923.5},{"date":"1397\/12\/07 21:00","price":3898.9},{"date":"1397\/12\/08 21:00","price":3904.1},{"date":"1397\/12\/09 21:00","price":3925.3},{"date":"1397\/12\/10 21:00","price":3936.5},{"date":"1397\/12\/11 21:00","price":3906.5},{"date":"1397\/12\/12 21:30","price":3893.1},{"date":"1397\/12\/13 22:00","price":3814.4},{"date":"1397\/12\/14 22:00","price":3934.1},{"date":"1397\/12\/15 22:00","price":3948.6},{"date":"1397\/12\/16 22:00","price":3962.2},{"date":"1397\/12\/17 22:00","price":3997.9},{"date":"1397\/12\/18 22:00","price":3999.3},{"date":"1397\/12\/19 22:00","price":3987},{"date":"1397\/12\/20 22:00","price":3945.4},{"date":"1397\/12\/21 22:00","price":3959.6},{"date":"1397\/12\/22 22:00","price":3950},{"date":"1397\/12\/23 22:00","price":3948.5},{"date":"1397\/12\/24 22:00","price":4010},{"date":"1397\/12\/25 21:00","price":4090.4},{"date":"1397\/12\/26 21:00","price":4074.3},{"date":"1397\/12\/27 21:00","price":4065.7},{"date":"1397\/12\/28 21:00","price":4102.6},{"date":"1397\/12\/29 21:00","price":4103},{"date":"1398\/01\/01 21:00","price":4030},{"date":"1398\/01\/02 22:00","price":4056.2},{"date":"1398\/01\/03 22:00","price":4051.9},{"date":"1398\/01\/04 22:00","price":4042.7},{"date":"1398\/01\/05 23:30","price":4011},{"date":"1398\/01\/06 23:30","price":3984.7},{"date":"1398\/01\/07 23:30","price":4080},{"date":"1398\/01\/08 23:30","price":4086.3},{"date":"1398\/01\/09 23:30","price":4168.5},{"date":"1398\/01\/10 23:30","price":4149.7},{"date":"1398\/01\/11 23:30","price":4168.7},{"date":"1398\/01\/12 21:00","price":4205.1},{"date":"1398\/01\/13 21:00","price":4807.1},{"date":"1398\/01\/14 21:00","price":5139.1},{"date":"1398\/01\/15 21:00","price":5029.9},{"date":"1398\/01\/16 21:00","price":5017.1},{"date":"1398\/01\/17 21:00","price":5122},{"date":"1398\/01\/18 21:00","price":5145.1},{"date":"1398\/01\/19 21:00","price":5260.5},{"date":"1398\/01\/20 21:00","price":5237.1},{"date":"1398\/01\/21 21:00","price":5303.4},{"date":"1398\/01\/22 21:00","price":5056.8},{"date":"1398\/01\/23 21:00","price":5102.3},{"date":"1398\/01\/24 21:00","price":5118.3},{"date":"1398\/01\/25 21:00","price":5124.2},{"date":"1398\/01\/26 21:00","price":5184.9},{"date":"1398\/01\/27 21:00","price":5101.4},{"date":"1398\/01\/28 21:00","price":5240.3},{"date":"1398\/01\/29 21:00","price":5267.8},{"date":"1398\/01\/30 21:00","price":5306.7},{"date":"1398\/01\/31 22:00","price":5350.9},{"date":"1398\/02\/01 23:00","price":5285.2},{"date":"1398\/02\/02 23:00","price":5417.7},{"date":"1398\/02\/03 23:00","price":5634.6},{"date":"1398\/02\/04 23:00","price":5459.1},{"date":"1398\/02\/05 23:00","price":5533.6},{"date":"1398\/02\/06 02:00","price":5527.2},{"date":"1398\/02\/07 23:00","price":5412},{"date":"1398\/02\/08 23:00","price":5475},{"date":"1398\/02\/09 23:00","price":5441.1},{"date":"1398\/02\/10 23:00","price":5566.8},{"date":"1398\/02\/11 23:00","price":5629.6},{"date":"1398\/02\/12 23:00","price":5743},{"date":"1398\/02\/13 23:00","price":5996.1},{"date":"1398\/02\/14 23:00","price":5938.9},{"date":"1398\/02\/15 23:00","price":5974},{"date":"1398\/02\/16 23:00","price":6051.8},{"date":"1398\/02\/17 23:00","price":6210},{"date":"1398\/02\/18 23:00","price":6140.4},{"date":"1398\/02\/19 23:00","price":6244.9},{"date":"1398\/02\/20 23:00","price":6458.7},{"date":"1398\/02\/21 23:00","price":6964.1},{"date":"1398\/02\/22 23:00","price":6952.8},{"date":"1398\/02\/23 23:00","price":7728},{"date":"1398\/02\/24 23:00","price":8001.4},{"date":"1398\/02\/25 23:00","price":8055.1},{"date":"1398\/02\/26 23:00","price":7947.6},{"date":"1398\/02\/27 23:00","price":7115.7},{"date":"1398\/02\/28 23:00","price":7275},{"date":"1398\/02\/29 23:00","price":7990},{"date":"1398\/02\/30 23:00","price":7778},{"date":"1398\/02\/31 23:00","price":7991.6},{"date":"1398\/03\/01 23:00","price":7909.4},{"date":"1398\/03\/02 23:00","price":7768},{"date":"1398\/03\/03 23:00","price":8074.9},{"date":"1398\/03\/04 23:00","price":8064.7},{"date":"1398\/03\/05 23:00","price":7999.2},{"date":"1398\/03\/06 23:00","price":8707.8},{"date":"1398\/03\/07 23:00","price":8785},{"date":"1398\/03\/08 23:00","price":8702},{"date":"1398\/03\/09 23:00","price":8620.1},{"date":"1398\/03\/10 23:00","price":8395},{"date":"1398\/03\/11 23:00","price":8520},{"date":"1398\/03\/12 23:00","price":8660},{"date":"1398\/03\/13 23:00","price":8514.5},{"date":"1398\/03\/14 23:00","price":7672.4},{"date":"1398\/03\/15 23:00","price":7806},{"date":"1398\/03\/16 23:00","price":7628},{"date":"1398\/03\/17 23:00","price":8100.3},{"date":"1398\/03\/18 23:00","price":7846},{"date":"1398\/03\/19 23:00","price":7651.4},{"date":"1398\/03\/20 23:00","price":7922.5},{"date":"1398\/03\/21 23:00","price":7874.7},{"date":"1398\/03\/22 23:00","price":8147},{"date":"1398\/03\/23 23:00","price":8187.5},{"date":"1398\/03\/24 23:00","price":8385.1},{"date":"1398\/03\/25 23:00","price":8809.6},{"date":"1398\/03\/26 23:00","price":9088.1},{"date":"1398\/03\/27 23:00","price":9270.1},{"date":"1398\/03\/28 23:00","price":9053.3},{"date":"1398\/03\/29 23:00","price":9164.4},{"date":"1398\/03\/30 23:00","price":9351.9},{"date":"1398\/03\/31 23:00","price":9803.1},{"date":"1398\/04\/01 23:00","price":10763},{"date":"1398\/04\/02 23:00","price":10822},{"date":"1398\/04\/03 23:30","price":11102},{"date":"1398\/04\/04 23:30","price":11342},{"date":"1398\/04\/05 23:30","price":13350.6},{"date":"1398\/04\/06 23:30","price":10964.3},{"date":"1398\/04\/07 23:30","price":11767},{"date":"1398\/04\/08 23:30","price":11938},{"date":"1398\/04\/09 23:30","price":11228},{"date":"1398\/04\/10 23:30","price":10314},{"date":"1398\/04\/11 23:30","price":10788.9},{"date":"1398\/04\/12 23:30","price":11153},{"date":"1398\/04\/13 23:30","price":11875},{"date":"1398\/04\/14 23:30","price":11305},{"date":"1398\/04\/15 23:30","price":11605},{"date":"1398\/04\/16 12:00","price":11249.5},{"date":"1398\/04\/17 23:30","price":11905},{"date":"1398\/04\/18 23:30","price":12549.7},{"date":"1398\/04\/19 23:30","price":12271},{"date":"1398\/04\/20 23:30","price":11686},{"date":"1398\/04\/21 23:30","price":11630},{"date":"1398\/04\/22 23:30","price":11258},{"date":"1398\/04\/23 23:30","price":10469},{"date":"1398\/04\/24 23:30","price":10456},{"date":"1398\/04\/25 23:30","price":9639.8},{"date":"1398\/04\/26 23:30","price":9805},{"date":"1398\/04\/27 23:30","price":10488},{"date":"1398\/04\/28 23:30","price":10436},{"date":"1398\/04\/29 23:30","price":10919},{"date":"1398\/04\/30 21:00","price":10411},{"date":"1398\/04\/31 21:00","price":10246},{"date":"1398\/05\/01 21:00","price":9937},{"date":"1398\/05\/02 21:00","price":9893.8},{"date":"1398\/05\/03 21:00","price":9990.3},{"date":"1398\/05\/04 21:00","price":9798.9},{"date":"1398\/05\/05 21:00","price":9417},{"date":"1398\/05\/06 21:00","price":9533.8},{"date":"1398\/05\/07 21:00","price":9577.1},{"date":"1398\/05\/08 21:00","price":9686.5},{"date":"1398\/05\/09 21:00","price":10023},{"date":"1398\/05\/10 21:00","price":10062},{"date":"1398\/05\/11 21:00","price":10645},{"date":"1398\/05\/12 21:00","price":10761},{"date":"1398\/05\/13 21:00","price":10974.2},{"date":"1398\/05\/14 21:00","price":11770},{"date":"1398\/05\/15 21:00","price":11735},{"date":"1398\/05\/16 21:00","price":11684.8},{"date":"1398\/05\/17 21:00","price":11775},{"date":"1398\/05\/18 21:00","price":11814},{"date":"1398\/05\/19 21:00","price":11397},{"date":"1398\/05\/20 21:00","price":11390},{"date":"1398\/05\/21 21:00","price":11444},{"date":"1398\/05\/22 21:00","price":10981},{"date":"1398\/05\/23 22:00","price":10386},{"date":"1398\/05\/24 22:00","price":10027},{"date":"1398\/05\/25 22:00","price":10425.8},{"date":"1398\/05\/26 22:00","price":10317},{"date":"1398\/05\/27 22:00","price":10456},{"date":"1398\/05\/28 22:00","price":10716},{"date":"1398\/05\/29 22:00","price":10768},{"date":"1398\/05\/30 22:00","price":10114},{"date":"1398\/05\/31 22:00","price":10160},{"date":"1398\/06\/01 22:00","price":10405},{"date":"1398\/06\/02 22:00","price":10080},{"date":"1398\/06\/03 22:00","price":10080.7},{"date":"1398\/06\/04 22:00","price":10341},{"date":"1398\/06\/05 22:00","price":10184},{"date":"1398\/06\/06 22:00","price":10270},{"date":"1398\/06\/07 22:00","price":9522.6},{"date":"1398\/06\/08 22:00","price":9609.5},{"date":"1398\/06\/09 22:00","price":9623.2},{"date":"1398\/06\/10 22:00","price":9597.8},{"date":"1398\/06\/11 22:00","price":9946.8},{"date":"1398\/06\/12 22:00","price":10664.1},{"date":"1398\/06\/13 22:00","price":10660},{"date":"1398\/06\/14 22:00","price":10537},{"date":"1398\/06\/15 22:00","price":10869.5},{"date":"1398\/06\/16 22:00","price":10560},{"date":"1398\/06\/17 22:00","price":10422},{"date":"1398\/06\/18 22:00","price":10309},{"date":"1398\/06\/19 22:00","price":10249},{"date":"1398\/06\/20 22:00","price":10068},{"date":"1398\/06\/21 22:00","price":10314},{"date":"1398\/06\/22 22:00","price":10250.8},{"date":"1398\/06\/23 22:00","price":10390},{"date":"1398\/06\/24 22:00","price":10331},{"date":"1398\/06\/25 22:00","price":10168},{"date":"1398\/06\/26 22:00","price":10272},{"date":"1398\/06\/27 22:00","price":10225},{"date":"1398\/06\/28 22:00","price":10108},{"date":"1398\/06\/29 22:00","price":10178},{"date":"1398\/06\/30 22:00","price":10031},{"date":"1398\/06\/31 21:00","price":10016},{"date":"1398\/07\/01 21:00","price":9835},{"date":"1398\/07\/02 21:00","price":9502},{"date":"1398\/07\/03 21:00","price":8416.5},{"date":"1398\/07\/04 21:00","price":8000},{"date":"1398\/07\/05 21:00","price":8054.8},{"date":"1398\/07\/06 21:00","price":8139.2},{"date":"1398\/07\/07 21:00","price":8050.1},{"date":"1398\/07\/08 21:00","price":8296},{"date":"1398\/07\/09 21:00","price":8471.6},{"date":"1398\/07\/10 21:00","price":8266.8},{"date":"1398\/07\/11 21:00","price":8191.5},{"date":"1398\/07\/12 21:00","price":8196.6},{"date":"1398\/07\/13 21:00","price":8100.1},{"date":"1398\/07\/14 21:00","price":8031},{"date":"1398\/07\/15 21:00","price":8270.6},{"date":"1398\/07\/16 21:00","price":8216.2},{"date":"1398\/07\/17 21:00","price":8617},{"date":"1398\/07\/18 21:00","price":8558.2},{"date":"1398\/07\/19 21:00","price":8364},{"date":"1398\/07\/20 21:00","price":8363},{"date":"1398\/07\/21 21:00","price":8452},{"date":"1398\/07\/22 22:00","price":8356.5},{"date":"1398\/07\/23 22:00","price":8182.8},{"date":"1398\/07\/24 22:00","price":8003.5},{"date":"1398\/07\/25 22:00","price":8105},{"date":"1398\/07\/26 22:00","price":7977.5},{"date":"1398\/07\/27 22:00","price":8033.6},{"date":"1398\/07\/28 22:00","price":8185.4},{"date":"1398\/07\/29 22:00","price":8217.4},{"date":"1398\/07\/30 22:00","price":8228.4},{"date":"1398\/08\/01 22:00","price":7526.1},{"date":"1398\/08\/02 22:00","price":7476.5},{"date":"1398\/08\/03 22:00","price":8557.4},{"date":"1398\/08\/04 22:00","price":9121.3},{"date":"1398\/08\/05 22:00","price":9707},{"date":"1398\/08\/06 21:30","price":9385.3},{"date":"1398\/08\/07 22:00","price":9365.8},{"date":"1398\/08\/08 22:00","price":9142.9},{"date":"1398\/08\/09 22:00","price":9294},{"date":"1398\/08\/10 22:00","price":9205.8},{"date":"1398\/08\/11 22:00","price":9332.7},{"date":"1398\/08\/12 21:30","price":9199.2},{"date":"1399\/05\/04 21:30","price":9595.5},{"date":"1399\/05\/05 21:30","price":9965.4},{"date":"1399\/05\/06 21:30","price":10300},{"date":"1399\/05\/07 21:30","price":11147},{"date":"1399\/05\/08 21:30","price":11165},{"date":"1399\/05\/09 21:30","price":11009.5},{"date":"1399\/05\/10 21:30","price":11320.6},{"date":"1399\/05\/11 21:30","price":11630},{"date":"1399\/05\/12 21:30","price":11094.5},{"date":"1399\/05\/13 23:30","price":11415.9},{"date":"1399\/05\/14 23:30","price":11229.2},{"date":"1399\/05\/15 23:30","price":11671.6},{"date":"1399\/05\/16 21:00","price":11828.9},{"date":"1399\/05\/17 21:00","price":11656.2},{"date":"1399\/05\/18 21:00","price":11737.9},{"date":"1399\/05\/19 21:00","price":11577.6},{"date":"1399\/05\/20 21:00","price":11918.1},{"date":"1399\/05\/21 21:00","price":11503.1},{"date":"1399\/05\/22 21:00","price":11553.1},{"date":"1399\/05\/23 21:00","price":11490.6},{"date":"1399\/05\/24 21:00","price":11722.3},{"date":"1399\/05\/25 21:00","price":11865.9},{"date":"1399\/05\/26 21:00","price":11857.7},{"date":"1399\/05\/27 21:00","price":12410.8},{"date":"1399\/05\/28 21:00","price":11971.7},{"date":"1399\/05\/29 21:00","price":11715.9},{"date":"1399\/05\/30 09:00","price":11720.6},{"date":"1399\/05\/31 21:00","price":11731.2},{"date":"1399\/06\/01 21:00","price":11575.2},{"date":"1399\/06\/02 18:00","price":11553.1},{"date":"1399\/06\/03 21:00","price":11756.8},{"date":"1399\/06\/04 21:30","price":11423.9},{"date":"1399\/06\/05 21:30","price":11462.4},{"date":"1399\/06\/06 21:30","price":11297.4},{"date":"1399\/06\/07 21:30","price":11526.1},{"date":"1399\/06\/08 21:30","price":11493.2},{"date":"1399\/06\/09 21:30","price":11596},{"date":"1399\/06\/10 21:30","price":11730.7},{"date":"1399\/06\/11 21:30","price":12024.9},{"date":"1399\/06\/12 21:30","price":11296.9},{"date":"1399\/06\/13 21:30","price":10696.6},{"date":"1399\/06\/14 21:30","price":10429.1},{"date":"1399\/06\/15 21:30","price":10278.2},{"date":"1399\/06\/16 21:30","price":10161.5},{"date":"1399\/06\/17 21:30","price":10125.7},{"date":"1399\/06\/18 21:30","price":10089.9},{"date":"1399\/06\/19 21:30","price":10234.1},{"date":"1399\/06\/20 21:30","price":10376.7},{"date":"1399\/06\/21 21:30","price":10317.4},{"date":"1399\/06\/22 21:30","price":10362.1},{"date":"1399\/06\/23 21:30","price":10286.5},{"date":"1399\/06\/24 21:30","price":10709.3},{"date":"1399\/06\/25 21:30","price":10789.1},{"date":"1399\/06\/26 22:00","price":11063.3},{"date":"1399\/06\/27 22:00","price":10848.2},{"date":"1399\/06\/28 22:00","price":10877.1},{"date":"1399\/06\/29 22:00","price":11061.4},{"date":"1399\/06\/30 22:00","price":10846},{"date":"1399\/06\/31 23:30","price":10431.3},{"date":"1399\/07\/01 23:30","price":10489.9},{"date":"1399\/07\/02 23:30","price":10434.8},{"date":"1399\/07\/03 23:30","price":10622.6},{"date":"1399\/07\/04 23:30","price":10706.8},{"date":"1399\/07\/05 23:30","price":10728.7},{"date":"1399\/07\/06 02:30","price":10748.2},{"date":"1399\/08\/03 21:00","price":13119.63},{"date":"1399\/08\/04 21:00","price":13022.17},{"date":"1399\/08\/05 21:00","price":12900.38},{"date":"1399\/08\/06 21:00","price":13642.73},{"date":"1399\/08\/07 21:00","price":13125.5},{"date":"1399\/08\/08 21:00","price":13570.9},{"date":"1399\/08\/09 21:00","price":13516.41},{"date":"1399\/08\/10 21:00","price":13760.93},{"date":"1399\/08\/11 21:00","price":13802.4},{"date":"1399\/08\/12 21:00","price":13556.69},{"date":"1399\/08\/13 21:00","price":13748.67},{"date":"1399\/08\/14 21:00","price":14221.51},{"date":"1399\/08\/15 21:00","price":15231.01},{"date":"1399\/08\/16 21:00","price":15536.32},{"date":"1399\/08\/17 21:00","price":15299.61},{"date":"1399\/08\/18 21:00","price":15576.68},{"date":"1399\/08\/19 21:00","price":15143.42},{"date":"1399\/08\/20 21:00","price":15286.72},{"date":"1399\/08\/21 21:00","price":15849.49},{"date":"1399\/08\/22 21:00","price":16136.05},{"date":"1399\/08\/23 21:00","price":16180.7},{"date":"1399\/08\/24 21:00","price":15876.15},{"date":"1399\/08\/25 21:00","price":15998.34},{"date":"1399\/08\/26 21:00","price":16729.56},{"date":"1399\/08\/27 21:00","price":17619.4},{"date":"1399\/08\/28 21:00","price":17797.47},{"date":"1399\/08\/29 21:00","price":17953.4},{"date":"1399\/08\/30 21:00","price":18668.41},{"date":"1399\/09\/01 21:00","price":18694.1},{"date":"1399\/09\/02 21:00","price":18531.73},{"date":"1399\/09\/03 21:00","price":18422.9},{"date":"1399\/09\/04 21:00","price":19208.86},{"date":"1399\/09\/05 21:00","price":18912.12},{"date":"1399\/09\/06 21:00","price":16417.07},{"date":"1399\/09\/07 21:00","price":16781.27},{"date":"1399\/09\/08 21:00","price":17711.92},{"date":"1399\/09\/09 21:00","price":18120.27},{"date":"1399\/09\/10 21:00","price":19248.86},{"date":"1399\/09\/11 21:00","price":18938.6},{"date":"1399\/09\/12 21:00","price":18919.6},{"date":"1399\/09\/13 21:00","price":19301.37},{"date":"1399\/09\/14 21:00","price":19006.81},{"date":"1399\/09\/15 21:00","price":19092.63},{"date":"1399\/09\/16 21:00","price":19166.26},{"date":"1399\/09\/17 21:00","price":19184.91},{"date":"1399\/09\/18 21:00","price":18892.45},{"date":"1399\/09\/19 21:00","price":18346.06},{"date":"1399\/09\/20 21:00","price":18095.33},{"date":"1399\/09\/21 21:00","price":17922.37},{"date":"1399\/09\/22 21:00","price":18408.61},{"date":"1399\/09\/23 18:00","price":19300.97},{"date":"1399\/09\/24 21:00","price":19130.49},{"date":"1399\/09\/25 21:00","price":19380.72},{"date":"1399\/09\/26 21:00","price":20793.77},{"date":"1399\/09\/27 21:00","price":23556.56},{"date":"1399\/09\/28 21:00","price":22714.29},{"date":"1399\/09\/29 21:00","price":23937.67},{"date":"1399\/09\/30 21:00","price":23732.68},{"date":"1399\/10\/01 21:00","price":22726.9},{"date":"1399\/10\/02 21:00","price":23303.09},{"date":"1399\/10\/03 21:00","price":23501.17},{"date":"1399\/10\/04 21:00","price":23347.41},{"date":"1399\/10\/05 21:00","price":24149.24},{"date":"1399\/10\/06 21:00","price":25788.35},{"date":"1399\/10\/07 21:00","price":26800.09},{"date":"1399\/10\/08 21:00","price":27087.57},{"date":"1399\/10\/09 21:00","price":26347.83},{"date":"1399\/10\/10 21:00","price":28208.35},{"date":"1399\/10\/11 21:00","price":28524.45},{"date":"1399\/10\/12 21:00","price":29356.98},{"date":"1399\/10\/13 21:00","price":32644.38},{"date":"1399\/10\/14 21:00","price":32739.79},{"date":"1399\/10\/15 21:00","price":31217.34},{"date":"1399\/10\/16 21:00","price":32339.07},{"date":"1399\/10\/17 21:00","price":34939.17},{"date":"1399\/10\/18 21:00","price":39618.57},{"date":"1399\/10\/19 21:00","price":41284.55},{"date":"1399\/10\/20 21:00","price":40525.26},{"date":"1399\/10\/21 21:00","price":38565.09},{"date":"1399\/10\/22 21:00","price":31984.16},{"date":"1399\/10\/23 21:02","price":34853},{"date":"1399\/10\/24 21:00","price":34701.87},{"date":"1399\/10\/25 21:00","price":39721.95},{"date":"1399\/10\/26 21:00","price":35883.9},{"date":"1399\/10\/27 21:00","price":36874.83},{"date":"1399\/10\/28 21:00","price":35968.29},{"date":"1399\/10\/29 21:00","price":35787.16},{"date":"1399\/10\/30 21:00","price":37282.67},{"date":"1399\/11\/01 21:00","price":34687.24},{"date":"1399\/11\/02 21:00","price":31449.95},{"date":"1399\/11\/03 21:00","price":32433.42},{"date":"1399\/11\/04 21:00","price":32153.47},{"date":"1399\/11\/05 21:00","price":31924.09},{"date":"1399\/11\/06 21:00","price":33863.81},{"date":"1399\/11\/07 21:00","price":32030.96},{"date":"1399\/11\/08 21:00","price":30720.38},{"date":"1399\/11\/09 21:00","price":32266.26},{"date":"1399\/11\/10 21:00","price":36370.01},{"date":"1399\/11\/11 21:00","price":34143.18},{"date":"1399\/11\/12 18:00","price":33665.54},{"date":"1399\/11\/13 21:00","price":33493.97},{"date":"1399\/11\/14 21:00","price":34887.77},{"date":"1399\/11\/15 18:00","price":36586.55},{"date":"1399\/11\/16 18:00","price":37630},{"date":"1399\/11\/17 21:00","price":37841.54},{"date":"1399\/11\/18 21:00","price":40536.74},{"date":"1399\/11\/19 18:00","price":38524.17},{"date":"1399\/11\/20 21:00","price":43025.82},{"date":"1399\/11\/21 21:00","price":46510.62},{"date":"1399\/11\/22 21:00","price":44725.06},{"date":"1399\/11\/23 21:00","price":47253.74},{"date":"1399\/11\/24 21:00","price":47812.47},{"date":"1399\/11\/25 21:00","price":47077.04},{"date":"1399\/11\/26 21:00","price":48936.33},{"date":"1399\/11\/27 21:00","price":48765.49},{"date":"1399\/11\/28 21:00","price":48512.77},{"date":"1399\/11\/29 21:00","price":51207.92},{"date":"1399\/11\/30 21:00","price":51938.44},{"date":"1399\/12\/01 21:00","price":54494.7},{"date":"1399\/12\/02 21:00","price":57173.62},{"date":"1399\/12\/03 21:00","price":57716.42},{"date":"1399\/12\/04 21:00","price":52993.09},{"date":"1399\/12\/05 00:00","price":54341.6},{"date":"1399\/12\/09 21:00","price":47131.32},{"date":"1399\/12\/10 21:00","price":43828.42},{"date":"1399\/12\/11 21:00","price":48905.48},{"date":"1399\/12\/12 21:00","price":47596.3},{"date":"1399\/12\/13 21:00","price":51332.65},{"date":"1399\/12\/14 21:00","price":49531},{"date":"1399\/12\/15 21:00","price":47972.46},{"date":"1399\/12\/16 21:00","price":48221.46},{"date":"1399\/12\/17 21:00","price":50985.07},{"date":"1399\/12\/18 13:13","price":49641.43},{"date":"1399\/12\/18 13:25","price":49845.3},{"date":"1399\/12\/18 15:00","price":50050.46},{"date":"1399\/12\/18 18:00","price":50835.37},{"date":"1399\/12\/18 21:00","price":50828.39},{"date":"1399\/12\/19 00:00","price":51454.3},{"date":"1399\/12\/19 03:00","price":51736.42},{"date":"1399\/12\/19 06:00","price":53474.98},{"date":"1399\/12\/19 09:00","price":54227.43},{"date":"1399\/12\/19 12:00","price":53932.39},{"date":"1399\/12\/19 15:00","price":53996.4},{"date":"1399\/12\/19 18:00","price":54604.69},{"date":"1399\/12\/19 21:00","price":54042.76},{"date":"1399\/12\/20 00:00","price":54433.08},{"date":"1399\/12\/20 03:00","price":54851.42},{"date":"1399\/12\/20 06:00","price":54160.3},{"date":"1399\/12\/20 09:00","price":53677.78},{"date":"1399\/12\/20 09:50","price":53680.28},{"date":"1399\/12\/20 12:00","price":54557.44},{"date":"1399\/12\/20 15:00","price":54755.45},{"date":"1399\/12\/20 18:00","price":55961.3},{"date":"1399\/12\/20 21:00","price":57014.62},{"date":"1399\/12\/21 00:00","price":56479.33},{"date":"1399\/12\/21 03:00","price":56403.07},{"date":"1399\/12\/21 06:00","price":56174.07},{"date":"1399\/12\/21 09:00","price":55452.89},{"date":"1399\/12\/21 12:00","price":54693.75},{"date":"1399\/12\/21 15:00","price":55547.75},{"date":"1399\/12\/21 18:00","price":56949.27},{"date":"1399\/12\/21 21:00","price":56430.8},{"date":"1399\/12\/22 00:00","price":57020.94},{"date":"1399\/12\/22 03:00","price":58052.36},{"date":"1399\/12\/22 06:00","price":56868.92},{"date":"1399\/12\/22 09:00","price":56458.25},{"date":"1399\/12\/22 12:00","price":56635.24},{"date":"1399\/12\/22 15:00","price":56814.04},{"date":"1399\/12\/22 18:00","price":55666.81},{"date":"1399\/12\/22 21:00","price":57511.16},{"date":"1399\/12\/23 00:00","price":56754.8},{"date":"1399\/12\/23 00:00","price":56799.12},{"date":"1399\/12\/23 03:00","price":57346.44},{"date":"1399\/12\/23 06:00","price":56325.45},{"date":"1399\/12\/23 06:00","price":56405.88},{"date":"1399\/12\/23 09:00","price":56934.89},{"date":"1399\/12\/23 12:00","price":57450.01},{"date":"1399\/12\/23 12:00","price":57325.83},{"date":"1399\/12\/23 15:00","price":60033.96},{"date":"1399\/12\/23 18:00","price":59893.6},{"date":"1399\/12\/23 21:00","price":59799.73},{"date":"1399\/12\/24 00:00","price":61196.08},{"date":"1399\/12\/24 03:00","price":61076.82},{"date":"1399\/12\/24 06:00","price":61023.04},{"date":"1399\/12\/24 09:00","price":61055.08},{"date":"1399\/12\/24 09:00","price":60920.56},{"date":"1399\/12\/24 12:00","price":60492.98},{"date":"1399\/12\/24 15:00","price":59564.82},{"date":"1399\/12\/24 18:00","price":60118.18},{"date":"1399\/12\/24 21:00","price":59805.62},{"date":"1399\/12\/24 21:00","price":59841.75},{"date":"1399\/12\/25 00:00","price":59825.13},{"date":"1399\/12\/25 03:00","price":60566.84},{"date":"1399\/12\/25 06:00","price":60039.43},{"date":"1399\/12\/25 09:00","price":59835.85},{"date":"1399\/12\/25 09:00","price":59804.95},{"date":"1399\/12\/25 12:00","price":58338.78},{"date":"1399\/12\/25 12:00","price":58173.41},{"date":"1399\/12\/25 15:00","price":56146.72},{"date":"1399\/12\/25 18:00","price":57147.07},{"date":"1399\/12\/25 18:00","price":57081.96},{"date":"1399\/12\/25 21:00","price":55959.54},{"date":"1399\/12\/26 00:00","price":56863.04},{"date":"1399\/12\/26 03:00","price":56503.16},{"date":"1399\/12\/26 06:00","price":54550.31},{"date":"1399\/12\/26 06:00","price":54404.1},{"date":"1399\/12\/26 09:00","price":54296.93},{"date":"1399\/12\/26 12:00","price":55873.25},{"date":"1399\/12\/26 12:00","price":56013.95},{"date":"1399\/12\/26 15:00","price":55608.32},{"date":"1399\/12\/26 15:00","price":55618.56},{"date":"1399\/12\/26 18:00","price":55506.59},{"date":"1399\/12\/26 21:00","price":55794.89},{"date":"1399\/12\/26 21:00","price":55553.76},{"date":"1399\/12\/27 00:00","price":56323.97},{"date":"1399\/12\/27 00:00","price":56310.15},{"date":"1399\/12\/27 03:00","price":56306.52},{"date":"1399\/12\/27 06:00","price":55920.29},{"date":"1399\/12\/27 09:00","price":55478.42},{"date":"1399\/12\/27 12:00","price":55836.95},{"date":"1399\/12\/27 15:00","price":54984.4},{"date":"1399\/12\/27 15:00","price":54865.91},{"date":"1399\/12\/27 18:00","price":55099.19},{"date":"1399\/12\/27 18:00","price":54870.96},{"date":"1399\/12\/27 21:00","price":55391.78},{"date":"1399\/12\/27 21:00","price":55379.87},{"date":"1399\/12\/28 00:00","price":58291.85},{"date":"1399\/12\/28 00:00","price":57839.93},{"date":"1399\/12\/28 03:00","price":58534.08},{"date":"1399\/12\/28 06:00","price":59253.39},{"date":"1399\/12\/28 09:00","price":59142.68},{"date":"1399\/12\/28 12:00","price":58478.58},{"date":"1399\/12\/28 12:00","price":58430.16},{"date":"1399\/12\/28 15:00","price":58421.41},{"date":"1399\/12\/28 15:00","price":58286.29},{"date":"1399\/12\/28 18:00","price":57846.59},{"date":"1399\/12\/28 21:00","price":59570.25},{"date":"1399\/12\/28 21:00","price":59390.23},{"date":"1399\/12\/29 00:00","price":57742.1},{"date":"1399\/12\/29 00:00","price":57683.72},{"date":"1399\/12\/29 03:00","price":57609.14},{"date":"1399\/12\/29 06:00","price":57501.33},{"date":"1399\/12\/29 09:00","price":58075.35},{"date":"1399\/12\/29 12:00","price":58169.61},{"date":"1399\/12\/29 15:00","price":58583.42},{"date":"1399\/12\/29 15:00","price":58676.35},{"date":"1399\/12\/29 18:00","price":58446.49},{"date":"1399\/12\/29 18:00","price":58586.48},{"date":"1399\/12\/29 21:00","price":58698.56},{"date":"1399\/12\/29 21:00","price":58912.72},{"date":"1399\/12\/30 00:00","price":59364.53},{"date":"1399\/12\/30 03:00","price":58197.8},{"date":"1399\/12\/30 06:00","price":58959.24},{"date":"1399\/12\/30 09:00","price":58342.23},{"date":"1399\/12\/30 09:00","price":58558.05},{"date":"1399\/12\/30 12:00","price":58785.42},{"date":"1399\/12\/30 12:00","price":59017.14},{"date":"1399\/12\/30 15:00","price":59058.92},{"date":"1399\/12\/30 15:00","price":58926.68},{"date":"1399\/12\/30 18:00","price":59383.13},{"date":"1399\/12\/30 21:00","price":59273},{"date":"1399\/12\/30 21:00","price":59404.76},{"date":"1400\/01\/01 00:00","price":58970.06},{"date":"1400\/01\/01 03:00","price":58468.18},{"date":"1400\/01\/01 06:00","price":58154.93},{"date":"1400\/01\/01 09:00","price":57191.55},{"date":"1400\/01\/01 12:00","price":57136.19},{"date":"1400\/01\/01 15:00","price":56237.63},{"date":"1400\/01\/01 15:00","price":56208.04},{"date":"1400\/01\/01 18:00","price":57330.3},{"date":"1400\/01\/01 18:00","price":57260.87},{"date":"1400\/01\/01 21:00","price":57332.23},{"date":"1400\/01\/02 01:00","price":58015.59},{"date":"1400\/01\/02 03:00","price":57873.69},{"date":"1400\/01\/02 09:00","price":57744.26},{"date":"1400\/01\/02 09:00","price":57868.73},{"date":"1400\/01\/02 12:00","price":57808.39},{"date":"1400\/01\/02 15:00","price":58204.55},{"date":"1400\/01\/02 18:00","price":57257.56},{"date":"1400\/01\/02 18:00","price":57418.32},{"date":"1400\/01\/02 21:00","price":57024.54},{"date":"1400\/01\/02 21:00","price":56851.57},{"date":"1400\/01\/03 00:00","price":56070.61},{"date":"1400\/01\/03 00:00","price":55878.22},{"date":"1400\/01\/03 03:00","price":54291.69},{"date":"1400\/01\/03 06:00","price":54673.55},{"date":"1400\/01\/03 09:00","price":54320.58},{"date":"1400\/01\/03 09:00","price":54841.24},{"date":"1400\/01\/03 12:00","price":53662.83},{"date":"1400\/01\/03 15:00","price":54709.66},{"date":"1400\/01\/03 15:00","price":54536.97},{"date":"1400\/01\/03 18:00","price":55498.45},{"date":"1400\/01\/03 18:00","price":55315.87},{"date":"1400\/01\/03 21:00","price":55620.26},{"date":"1400\/01\/04 00:00","price":55019.16},{"date":"1400\/01\/04 03:00","price":54752.94},{"date":"1400\/01\/04 06:00","price":54078.36},{"date":"1400\/01\/04 09:00","price":54621.39},{"date":"1400\/01\/04 09:00","price":54319.47},{"date":"1400\/01\/04 12:00","price":55513.84},{"date":"1400\/01\/04 12:00","price":55327.2},{"date":"1400\/01\/04 15:00","price":56183.12},{"date":"1400\/01\/04 15:00","price":56316.64},{"date":"1400\/01\/04 18:00","price":57085.47},{"date":"1400\/01\/04 18:00","price":56964.61},{"date":"1400\/01\/04 21:00","price":56123.51},{"date":"1400\/01\/05 00:00","price":55488.28},{"date":"1400\/01\/05 00:00","price":55485.08},{"date":"1400\/01\/05 03:00","price":52048.79},{"date":"1400\/01\/05 06:00","price":52779.24},{"date":"1400\/01\/05 06:00","price":52502.66},{"date":"1400\/01\/05 09:00","price":52655.03},{"date":"1400\/01\/05 09:00","price":52428.16},{"date":"1400\/01\/05 12:00","price":53110.22},{"date":"1400\/01\/05 12:00","price":52868.01},{"date":"1400\/01\/05 15:00","price":52986.48},{"date":"1400\/01\/05 18:00","price":51251.35},{"date":"1400\/01\/05 21:00","price":51583.71},{"date":"1400\/01\/06 00:00","price":52000.64},{"date":"1400\/01\/06 00:00","price":51976.1},{"date":"1400\/01\/06 03:00","price":52444.62},{"date":"1400\/01\/06 06:00","price":52380.04},{"date":"1400\/01\/06 06:00","price":52158},{"date":"1400\/01\/06 09:00","price":52263.27},{"date":"1400\/01\/06 09:00","price":52479},{"date":"1400\/01\/06 12:00","price":52815.15},{"date":"1400\/01\/06 15:00","price":53705.73},{"date":"1400\/01\/06 15:00","price":53582.39},{"date":"1400\/01\/06 18:00","price":53155.4},{"date":"1400\/01\/06 18:00","price":52806.73},{"date":"1400\/01\/06 21:00","price":53757.15},{"date":"1400\/01\/06 21:00","price":53621.65},{"date":"1400\/01\/07 00:00","price":53908.16},{"date":"1400\/01\/07 00:00","price":53698.68},{"date":"1400\/01\/07 03:00","price":54695.59},{"date":"1400\/01\/07 06:00","price":54840.06},{"date":"1400\/01\/07 09:00","price":54939.8},{"date":"1400\/01\/07 12:00","price":55194.79},{"date":"1400\/01\/07 12:00","price":55038.52},{"date":"1400\/01\/07 15:00","price":55157.76},{"date":"1400\/01\/07 15:00","price":55032.75},{"date":"1400\/01\/07 18:00","price":54450.66},{"date":"1400\/01\/07 21:00","price":55763.06},{"date":"1400\/01\/07 21:00","price":55624.66},{"date":"1400\/01\/08 00:00","price":55949.03},{"date":"1400\/01\/08 00:00","price":55783.44},{"date":"1400\/01\/08 03:00","price":56327.22},{"date":"1400\/01\/08 06:00","price":55978.89},{"date":"1400\/01\/08 06:00","price":56113.89},{"date":"1400\/01\/08 09:00","price":56309.58},{"date":"1400\/01\/08 12:00","price":56141.78},{"date":"1400\/01\/08 12:00","price":56015.75},{"date":"1400\/01\/08 15:00","price":56109.26},{"date":"1400\/01\/08 15:00","price":55915.51},{"date":"1400\/01\/08 18:00","price":55935.57},{"date":"1400\/01\/08 21:00","price":56417.61},{"date":"1400\/01\/08 21:00","price":56232.54},{"date":"1400\/01\/09 21:01","price":57304.75},{"date":"1400\/01\/10 21:00","price":58835.98},{"date":"1400\/01\/11 21:00","price":59294.52},{"date":"1400\/01\/12 21:00","price":58777.07},{"date":"1400\/01\/13 21:00","price":59705.6},{"date":"1400\/01\/14 21:00","price":59490.25},{"date":"1400\/01\/15 21:00","price":58387.96},{"date":"1400\/01\/16 21:00","price":59084.54},{"date":"1400\/01\/17 21:00","price":58146.54},{"date":"1400\/01\/18 21:00","price":56474.1},{"date":"1400\/01\/19 21:00","price":57677.62},{"date":"1400\/01\/20 21:00","price":58053.32},{"date":"1400\/01\/21 21:00","price":60332.71},{"date":"1400\/01\/22 21:00","price":59598.97},{"date":"1400\/01\/23 21:00","price":60030.11},{"date":"1400\/01\/24 21:00","price":63363.86},{"date":"1400\/01\/25 12:00","price":64580.5},{"date":"1400\/01\/30 21:00","price":55316.2},{"date":"1400\/01\/31 21:00","price":55599.16},{"date":"1400\/02\/01 21:00","price":56098.06},{"date":"1400\/02\/02 21:00","price":55020.79},{"date":"1400\/02\/03 21:00","price":49760.31},{"date":"1400\/02\/04 21:00","price":49994.87},{"date":"1400\/02\/05 21:00","price":50241.39},{"date":"1400\/02\/06 21:00","price":53140.45},{"date":"1400\/02\/07 21:00","price":54937.63},{"date":"1400\/02\/08 21:00","price":54401.73},{"date":"1400\/02\/09 21:00","price":53620.98},{"date":"1400\/02\/10 21:00","price":56965.3},{"date":"1400\/02\/11 21:00","price":57489.06},{"date":"1400\/02\/12 21:00","price":56587.68},{"date":"1400\/02\/13 21:00","price":57547.62},{"date":"1400\/02\/14 21:00","price":54112.07},{"date":"1400\/02\/15 21:00","price":57587.41},{"date":"1400\/02\/16 21:00","price":57282.67},{"date":"1400\/02\/17 21:00","price":57712.94},{"date":"1400\/02\/18 21:00","price":58165.18},{"date":"1400\/02\/19 21:00","price":57670.86},{"date":"1400\/02\/20 21:00","price":58090.09},{"date":"1400\/02\/21 21:00","price":56255.03},{"date":"1400\/02\/22 21:00","price":54978.5},{"date":"1400\/02\/23 21:00","price":50190.09},{"date":"1400\/02\/24 21:00","price":51055.03},{"date":"1400\/02\/25 21:00","price":48304.56},{"date":"1400\/02\/26 21:00","price":47889.15},{"date":"1400\/02\/27 21:00","price":43398.36},{"date":"1400\/02\/28 21:00","price":42877.42},{"date":"1400\/02\/29 21:00","price":37421.56},{"date":"1400\/02\/30 21:00","price":39839.74},{"date":"1400\/02\/31 21:00","price":37454.83},{"date":"1400\/03\/01 21:00","price":38241.96},{"date":"1400\/03\/02 21:00","price":31926.12},{"date":"1400\/03\/03 21:00","price":37129.03},{"date":"1400\/03\/04 21:00","price":37967.95},{"date":"1400\/03\/05 21:00","price":39150.94},{"date":"1400\/03\/06 21:00","price":39334.99},{"date":"1400\/03\/07 21:00","price":36237.3},{"date":"1400\/03\/08 21:00","price":34297.23},{"date":"1400\/03\/09 21:00","price":35780.93},{"date":"1400\/03\/10 21:00","price":37431.23},{"date":"1400\/03\/11 21:00","price":36273.15},{"date":"1400\/03\/12 21:00","price":38049.1},{"date":"1400\/03\/13 21:00","price":38771.41},{"date":"1400\/03\/14 21:00","price":36993.37},{"date":"1400\/03\/15 21:00","price":36155.57},{"date":"1400\/03\/16 21:00","price":36166.79},{"date":"1400\/03\/17 21:00","price":35933.14},{"date":"1400\/03\/18 21:00","price":32206.21},{"date":"1400\/03\/19 21:00","price":36421.45},{"date":"1400\/03\/20 21:00","price":36856.62},{"date":"1400\/03\/21 21:00","price":36731.63},{"date":"1400\/03\/22 21:00","price":35563.95},{"date":"1400\/03\/23 21:00","price":36945.7},{"date":"1400\/03\/24 21:00","price":40292.95},{"date":"1400\/03\/25 21:00","price":40149.79},{"date":"1400\/03\/26 21:00","price":39027.17},{"date":"1400\/03\/27 21:00","price":38605.28},{"date":"1400\/03\/28 21:00","price":36520.52},{"date":"1400\/03\/29 21:00","price":35927.77},{"date":"1400\/03\/30 21:00","price":34644.22},{"date":"1400\/03\/31 21:00","price":32603.71},{"date":"1400\/04\/01 21:00","price":32440.07},{"date":"1400\/04\/02 21:00","price":33853.79},{"date":"1400\/04\/03 21:00","price":33993.82},{"date":"1400\/04\/04 21:00","price":32256.12},{"date":"1400\/04\/05 21:00","price":30955.01},{"date":"1400\/04\/06 21:00","price":33110.63},{"date":"1400\/04\/07 21:00","price":34704.71},{"date":"1400\/04\/08 21:00","price":36330.04},{"date":"1400\/04\/09 21:00","price":34316.93},{"date":"1400\/04\/10 21:00","price":33313.22},{"date":"1400\/04\/11 06:00","price":33463.43},{"date":"1400\/04\/27 21:00","price":31450.99},{"date":"1400\/04\/28 21:00","price":30748.44},{"date":"1400\/04\/29 21:00","price":29812.58},{"date":"1400\/04\/30 21:00","price":31999.95},{"date":"1400\/04\/31 21:00","price":32289.55},{"date":"1400\/05\/01 21:00","price":32132.13},{"date":"1400\/05\/02 21:00","price":34126.74},{"date":"1400\/05\/03 21:00","price":34170.58},{"date":"1400\/05\/04 21:00","price":39165.28},{"date":"1400\/05\/05 21:00","price":37776.15},{"date":"1400\/05\/06 21:00","price":39952.47},{"date":"1400\/05\/07 21:00","price":39888.79},{"date":"1400\/05\/08 21:00","price":39112.92},{"date":"1400\/05\/09 21:00","price":41415.21},{"date":"1400\/05\/10 21:00","price":40865.22},{"date":"1400\/05\/11 21:00","price":39936.32},{"date":"1400\/05\/12 21:00","price":38118.26},{"date":"1400\/05\/13 21:00","price":39361.56},{"date":"1400\/05\/14 21:00","price":39231.79},{"date":"1400\/05\/15 21:00","price":42473.06},{"date":"1400\/05\/16 21:00","price":42821.74},{"date":"1400\/05\/17 21:00","price":44190.47},{"date":"1400\/05\/18 21:00","price":45804.64},{"date":"1400\/05\/19 21:00","price":45083.39},{"date":"1400\/05\/20 21:00","price":46401.19},{"date":"1400\/05\/21 21:00","price":44019.1},{"date":"1400\/05\/22 21:00","price":46422.79},{"date":"1400\/05\/23 21:00","price":46859.25},{"date":"1400\/05\/24 21:00","price":46092.57},{"date":"1400\/05\/25 21:00","price":46331.74},{"date":"1400\/05\/26 21:00","price":45795.42},{"date":"1400\/05\/27 21:00","price":45721.42},{"date":"1400\/05\/28 21:00","price":45760.03},{"date":"1400\/05\/29 21:00","price":48911.35},{"date":"1400\/05\/30 21:00","price":49351.07},{"date":"1400\/05\/31 21:00","price":48571.32},{"date":"1400\/06\/01 21:00","price":49634.75},{"date":"1400\/06\/02 21:00","price":48056.85},{"date":"1400\/06\/03 21:00","price":48737.19},{"date":"1400\/06\/04 21:00","price":46652.05},{"date":"1400\/06\/05 21:00","price":48120.24},{"date":"1400\/06\/06 21:00","price":48972.44},{"date":"1400\/06\/07 21:00","price":48492.9},{"date":"1400\/06\/08 15:00","price":47948.59},{"date":"1400\/06\/16 21:00","price":47205},{"date":"1400\/06\/17 21:00","price":46334},{"date":"1400\/06\/18 21:00","price":47122},{"date":"1400\/06\/19 21:00","price":45575},{"date":"1400\/06\/20 21:00","price":45713},{"date":"1400\/06\/21 21:00","price":46104},{"date":"1400\/06\/22 21:00","price":44416},{"date":"1400\/06\/23 21:00","price":46770},{"date":"1400\/06\/24 21:00","price":48425},{"date":"1400\/06\/25 21:00","price":48052},{"date":"1400\/06\/26 21:00","price":47725},{"date":"1400\/06\/27 21:00","price":48407},{"date":"1400\/06\/28 21:00","price":47812},{"date":"1400\/06\/29 21:00","price":43985},{"date":"1400\/06\/30 21:00","price":43029},{"date":"1400\/06\/31 21:00","price":43066},{"date":"1400\/07\/01 21:00","price":45048},{"date":"1400\/07\/02 21:00","price":42243},{"date":"1400\/07\/03 21:00","price":42796},{"date":"1400\/07\/04 21:00","price":43348},{"date":"1400\/07\/05 21:00","price":43198},{"date":"1400\/07\/06 21:00","price":41511},{"date":"1400\/07\/07 21:00","price":41642},{"date":"1400\/07\/08 21:00","price":43173},{"date":"1400\/07\/09 21:00","price":47520},{"date":"1400\/07\/10 21:00","price":47963},{"date":"1400\/07\/11 21:00","price":48168},{"date":"1400\/07\/12 21:00","price":48612},{"date":"1400\/07\/13 21:00","price":50265},{"date":"1400\/07\/14 21:00","price":54600},{"date":"1400\/07\/15 21:00","price":54316},{"date":"1400\/07\/16 21:00","price":54357},{"date":"1400\/07\/17 21:00","price":54991},{"date":"1400\/07\/18 21:00","price":55115},{"date":"1400\/07\/19 21:00","price":57743},{"date":"1400\/07\/20 21:00","price":55896},{"date":"1400\/07\/21 21:00","price":57064},{"date":"1400\/07\/22 21:00","price":57315},{"date":"1400\/07\/23 21:00","price":61350},{"date":"1400\/07\/24 21:00","price":60506},{"date":"1400\/07\/25 21:00","price":61004},{"date":"1400\/07\/26 21:00","price":62022},{"date":"1400\/07\/27 21:00","price":63573},{"date":"1400\/07\/28 21:00","price":66653},{"date":"1400\/07\/29 21:00","price":63339},{"date":"1400\/07\/30 21:00","price":60953},{"date":"1400\/08\/01 21:00","price":61453},{"date":"1400\/08\/02 21:00","price":60516},{"date":"1400\/08\/03 21:00","price":63561},{"date":"1400\/08\/04 21:00","price":62436},{"date":"1400\/08\/05 21:00","price":59378},{"date":"1400\/08\/06 21:00","price":61304},{"date":"1400\/08\/07 21:00","price":62613},{"date":"1400\/08\/08 21:00","price":61482},{"date":"1400\/08\/09 21:00","price":60995},{"date":"1400\/08\/10 21:00","price":61841},{"date":"1400\/08\/11 21:00","price":63560},{"date":"1400\/08\/12 21:00","price":62499},{"date":"1400\/08\/13 21:00","price":61098},{"date":"1400\/08\/14 21:00","price":61094},{"date":"1400\/08\/15 21:00","price":60965},{"date":"1400\/08\/16 21:00","price":62323},{"date":"1400\/08\/17 21:00","price":66129},{"date":"1400\/08\/18 21:01","price":67879},{"date":"1400\/08\/19 21:01","price":66941},{"date":"1400\/08\/20 21:00","price":65270},{"date":"1400\/08\/21 21:00","price":63447},{"date":"1400\/08\/22 21:00","price":64807},{"date":"1400\/08\/23 21:00","price":64038},{"date":"1400\/08\/24 21:00","price":64558},{"date":"1400\/08\/25 21:00","price":60911},{"date":"1400\/08\/26 21:00","price":60298},{"date":"1400\/08\/27 21:00","price":59086},{"date":"1400\/08\/28 21:01","price":57993},{"date":"1400\/08\/29 21:00","price":57683},{"date":"1400\/08\/30 21:00","price":59934},{"date":"1400\/09\/01 21:00","price":57527},{"date":"1400\/09\/02 21:01","price":57495},{"date":"1400\/09\/03 21:00","price":56694},{"date":"1400\/09\/04 21:00","price":59207},{"date":"1400\/09\/05 21:00","price":54361},{"date":"1400\/09\/06 21:00","price":55113},{"date":"1400\/09\/07 21:00","price":54208},{"date":"1400\/09\/08 21:00","price":58736},{"date":"1400\/09\/09 21:00","price":57283},{"date":"1400\/09\/10 21:00","price":58479},{"date":"1400\/09\/11 21:00","price":56612},{"date":"1400\/09\/12 21:00","price":54988},{"date":"1400\/09\/13 21:00","price":48078},{"date":"1400\/09\/14 21:00","price":48959},{"date":"1400\/09\/15 21:00","price":49299},{"date":"1400\/09\/16 21:00","price":51314},{"date":"1400\/09\/17 21:00","price":50454},{"date":"1400\/09\/18 21:00","price":48660},{"date":"1400\/09\/19 21:00","price":47635},{"date":"1400\/09\/20 21:00","price":48983},{"date":"1400\/09\/21 21:00","price":50239},{"date":"1400\/09\/22 21:00","price":47759},{"date":"1400\/09\/23 21:00","price":47088},{"date":"1400\/09\/24 21:00","price":46986},{"date":"1400\/09\/25 21:00","price":48196},{"date":"1400\/09\/26 21:00","price":46902},{"date":"1400\/09\/27 21:00","price":46823},{"date":"1400\/09\/28 21:00","price":47191},{"date":"1400\/09\/29 21:00","price":46413},{"date":"1400\/09\/30 21:00","price":48937},{"date":"1400\/10\/01 21:00","price":49211},{"date":"1400\/10\/02 21:00","price":49370},{"date":"1400\/10\/03 21:00","price":50975},{"date":"1400\/10\/04 21:00","price":50391},{"date":"1400\/10\/05 21:00","price":50378},{"date":"1400\/10\/06 21:00","price":51870},{"date":"1400\/10\/07 21:00","price":48066},{"date":"1400\/10\/08 21:00","price":47763},{"date":"1400\/10\/09 21:00","price":47832},{"date":"1400\/10\/10 21:00","price":47155},{"date":"1400\/10\/11 21:00","price":47352},{"date":"1400\/10\/12 21:00","price":47673},{"date":"1400\/10\/13 21:00","price":46622},{"date":"1400\/10\/14 21:00","price":46918},{"date":"1400\/10\/15 21:00","price":46379},{"date":"1400\/10\/16 21:00","price":43032},{"date":"1400\/10\/17 21:00","price":41898},{"date":"1400\/10\/18 21:00","price":41316},{"date":"1400\/10\/19 21:00","price":42301},{"date":"1400\/10\/20 21:00","price":41349},{"date":"1400\/10\/21 21:00","price":42785},{"date":"1400\/10\/22 21:00","price":43772},{"date":"1400\/10\/23 21:00","price":42738},{"date":"1400\/10\/24 21:00","price":43115},{"date":"1400\/10\/25 21:00","price":43406},{"date":"1400\/10\/26 21:00","price":43357},{"date":"1400\/10\/27 21:00","price":42142},{"date":"1400\/10\/28 21:00","price":41706},{"date":"1400\/10\/29 21:00","price":42283},{"date":"1400\/10\/30 21:00","price":43205},{"date":"1400\/11\/01 21:00","price":38492},{"date":"1400\/11\/02 21:00","price":34713},{"date":"1400\/11\/03 21:00","price":35415},{"date":"1400\/11\/04 21:00","price":34698},{"date":"1400\/11\/05 21:00","price":37444},{"date":"1400\/11\/06 21:00","price":38295},{"date":"1400\/11\/07 21:00","price":36396},{"date":"1400\/11\/08 12:00","price":36621},{"date":"1400\/11\/09 15:00","price":37819},{"date":"1400\/11\/10 12:50","price":38103},{"date":"1400\/11\/11 21:00","price":38453},{"date":"1400\/11\/12 21:00","price":38939},{"date":"1400\/11\/13 21:00","price":37523},{"date":"1400\/11\/14 21:00","price":36838},{"date":"1400\/11\/15 21:00","price":40337},{"date":"1400\/11\/16 21:00","price":41341},{"date":"1400\/11\/17 21:00","price":41773},{"date":"1400\/11\/18 21:00","price":43853},{"date":"1400\/11\/19 21:00","price":43082},{"date":"1400\/11\/20 21:00","price":44211},{"date":"1400\/11\/21 21:00","price":45635},{"date":"1400\/11\/22 21:00","price":43612},{"date":"1400\/11\/23 21:00","price":42706},{"date":"1400\/11\/24 21:00","price":42285},{"date":"1400\/11\/25 21:00","price":42722},{"date":"1400\/11\/26 21:00","price":43952},{"date":"1400\/11\/27 21:00","price":43732},{"date":"1400\/11\/28 21:00","price":41976},{"date":"1400\/11\/29 21:00","price":40215},{"date":"1400\/11\/30 21:00","price":40027},{"date":"1400\/12\/01 21:00","price":38426},{"date":"1400\/12\/02 21:00","price":38895},{"date":"1400\/12\/03 21:00","price":37568},{"date":"1400\/12\/04 21:00","price":38772},{"date":"1400\/12\/05 21:00","price":35992},{"date":"1400\/12\/06 21:00","price":39193},{"date":"1400\/12\/07 21:00","price":39257},{"date":"1400\/12\/08 21:00","price":39081},{"date":"1400\/12\/09 21:00","price":40949},{"date":"1400\/12\/10 21:00","price":43511},{"date":"1400\/12\/11 21:00","price":44211},{"date":"1400\/12\/12 21:00","price":42186},{"date":"1400\/12\/13 21:00","price":40867},{"date":"1400\/12\/14 21:00","price":39557},{"date":"1400\/12\/15 21:00","price":39045},{"date":"1400\/12\/16 21:00","price":38762},{"date":"1400\/12\/17 21:00","price":38751},{"date":"1400\/12\/18 21:00","price":42208},{"date":"1400\/12\/19 21:00","price":39272},{"date":"1400\/12\/20 21:00","price":38683},{"date":"1400\/12\/21 21:00","price":39142},{"date":"1400\/12\/22 21:00","price":39005},{"date":"1400\/12\/23 21:00","price":38743},{"date":"1400\/12\/24 21:00","price":39152},{"date":"1400\/12\/25 21:00","price":40328},{"date":"1400\/12\/26 21:00","price":40772},{"date":"1400\/12\/27 21:00","price":41560},{"date":"1400\/12\/28 21:00","price":41886},{"date":"1400\/12\/29 21:00","price":41273},{"date":"1401\/01\/01 21:00","price":41006},{"date":"1401\/01\/02 21:00","price":42573},{"date":"1401\/01\/03 21:00","price":42700},{"date":"1401\/01\/04 21:00","price":44051},{"date":"1401\/01\/05 21:00","price":44390},{"date":"1401\/01\/06 21:00","price":44210},{"date":"1401\/01\/07 21:00","price":44789},{"date":"1401\/01\/08 21:00","price":47423},{"date":"1401\/01\/09 21:00","price":47344},{"date":"1401\/01\/10 21:00","price":47182},{"date":"1401\/01\/11 21:00","price":46111},{"date":"1401\/01\/12 21:00","price":46510},{"date":"1401\/01\/13 21:00","price":46307},{"date":"1401\/01\/14 21:00","price":46277},{"date":"1401\/01\/15 21:00","price":45793},{"date":"1401\/01\/16 21:00","price":45952},{"date":"1401\/01\/17 21:00","price":43923},{"date":"1401\/01\/18 21:00","price":43477},{"date":"1401\/01\/19 21:00","price":43694},{"date":"1401\/01\/20 21:00","price":42439},{"date":"1401\/01\/21 21:00","price":42746},{"date":"1401\/01\/22 21:00","price":40720},{"date":"1401\/01\/23 21:00","price":40234},{"date":"1401\/01\/24 21:00","price":41274},{"date":"1401\/01\/25 21:00","price":40014},{"date":"1401\/01\/26 21:00","price":40323},{"date":"1401\/01\/27 21:00","price":40203},{"date":"1401\/01\/28 21:00","price":40477},{"date":"1401\/01\/29 21:00","price":39196},{"date":"1401\/01\/30 21:00","price":41523},{"date":"1401\/01\/31 21:00","price":41126},{"date":"1401\/02\/01 21:00","price":42050},{"date":"1401\/02\/02 21:00","price":39490},{"date":"1401\/02\/03 21:00","price":39896},{"date":"1401\/02\/04 21:00","price":39626},{"date":"1401\/02\/05 21:00","price":39454},{"date":"1401\/02\/06 21:00","price":38819},{"date":"1401\/02\/07 21:00","price":39287},{"date":"1401\/02\/08 21:00","price":39708},{"date":"1401\/02\/09 21:00","price":38989},{"date":"1401\/02\/10 21:00","price":38626},{"date":"1401\/02\/11 21:00","price":38649},{"date":"1401\/02\/12 21:00","price":38817},{"date":"1401\/02\/13 21:00","price":38245},{"date":"1401\/02\/14 21:00","price":39161},{"date":"1401\/02\/15 21:00","price":37097},{"date":"1401\/02\/16 21:00","price":36113},{"date":"1401\/02\/17 21:00","price":35997},{"date":"1401\/02\/18 21:00","price":34422},{"date":"1401\/02\/19 21:00","price":32372},{"date":"1401\/02\/20 21:00","price":31219},{"date":"1401\/02\/21 21:00","price":30816},{"date":"1401\/02\/22 21:00","price":29537},{"date":"1401\/02\/23 21:00","price":30353},{"date":"1401\/02\/24 21:00","price":29025},{"date":"1401\/02\/25 21:00","price":30113},{"date":"1401\/02\/26 21:00","price":29463},{"date":"1401\/02\/27 21:00","price":30057},{"date":"1401\/02\/28 21:00","price":28950},{"date":"1401\/02\/29 21:00","price":30265},{"date":"1401\/02\/30 21:00","price":29007},{"date":"1401\/02\/31 21:00","price":29596},{"date":"1401\/03\/01 21:00","price":29881},{"date":"1401\/03\/02 21:00","price":30472},{"date":"1401\/03\/03 21:00","price":29471},{"date":"1401\/03\/04 21:00","price":29494},{"date":"1401\/03\/05 21:00","price":29639},{"date":"1401\/03\/06 21:00","price":28834},{"date":"1401\/03\/07 21:00","price":29053},{"date":"1401\/03\/08 21:00","price":29323},{"date":"1401\/03\/09 21:00","price":30658},{"date":"1401\/03\/10 21:00","price":32066},{"date":"1401\/03\/11 21:00","price":30565},{"date":"1401\/03\/12 21:00","price":30256},{"date":"1401\/03\/13 21:00","price":29473},{"date":"1401\/03\/14 21:00","price":29817},{"date":"1401\/03\/15 21:00","price":29933},{"date":"1401\/03\/16 21:00","price":31313},{"date":"1401\/03\/17 21:00","price":29838},{"date":"1401\/03\/18 21:00","price":30436},{"date":"1401\/03\/19 21:00","price":30222},{"date":"1401\/03\/20 21:00","price":29360},{"date":"1401\/03\/21 21:00","price":28395},{"date":"1401\/03\/22 21:00","price":28108},{"date":"1401\/03\/23 21:00","price":23903},{"date":"1401\/03\/24 21:00","price":22591},{"date":"1401\/03\/25 21:00","price":21337},{"date":"1401\/03\/26 21:00","price":21038},{"date":"1401\/03\/27 21:00","price":20735},{"date":"1401\/03\/28 21:00","price":19059.48},{"date":"1401\/03\/29 21:00","price":19631.6},{"date":"1401\/03\/30 21:00","price":20508},{"date":"1401\/03\/31 21:00","price":21439},{"date":"1401\/04\/01 21:00","price":20088},{"date":"1401\/04\/02 21:00","price":20338},{"date":"1401\/04\/03 21:00","price":20925},{"date":"1401\/04\/04 21:00","price":21025},{"date":"1401\/04\/05 21:00","price":21363},{"date":"1401\/04\/06 21:00","price":20724},{"date":"1401\/04\/07 21:00","price":20661},{"date":"1401\/04\/08 21:00","price":20016},{"date":"1401\/04\/09 21:00","price":19186.73},{"date":"1401\/04\/10 21:00","price":19394.16},{"date":"1401\/04\/11 21:00","price":19247.19},{"date":"1401\/04\/12 21:00","price":19102.38},{"date":"1401\/04\/13 21:00","price":19763.73},{"date":"1401\/04\/14 21:00","price":19596.64},{"date":"1401\/04\/15 21:00","price":20163},{"date":"1401\/04\/16 21:00","price":20902},{"date":"1401\/04\/17 21:00","price":21767},{"date":"1401\/04\/18 21:00","price":21589},{"date":"1401\/04\/19 21:00","price":20724},{"date":"1401\/04\/20 21:00","price":20435},{"date":"1401\/04\/21 21:00","price":19934.85},{"date":"1401\/04\/22 21:00","price":19359.88},{"date":"1401\/04\/23 21:00","price":20329},{"date":"1401\/04\/24 21:00","price":20685},{"date":"1401\/04\/25 21:00","price":21175},{"date":"1401\/04\/26 21:00","price":21155},{"date":"1401\/04\/27 21:00","price":22281},{"date":"1401\/04\/28 21:00","price":23153},{"date":"1401\/04\/29 21:00","price":23984},{"date":"1401\/04\/30 21:00","price":23015},{"date":"1401\/04\/31 21:00","price":23160},{"date":"1401\/05\/01 21:00","price":22293},{"date":"1401\/05\/02 21:00","price":22689},{"date":"1401\/05\/03 21:00","price":21890},{"date":"1401\/05\/04 21:00","price":20839},{"date":"1401\/05\/05 21:00","price":21687},{"date":"1401\/05\/06 21:00","price":23820},{"date":"1401\/05\/07 21:00","price":23667},{"date":"1401\/05\/08 21:00","price":24497},{"date":"1401\/05\/09 21:00","price":23778},{"date":"1401\/05\/10 21:00","price":23263},{"date":"1401\/05\/11 21:00","price":23203},{"date":"1401\/05\/12 21:00","price":23356},{"date":"1401\/05\/13 21:00","price":22946},{"date":"1401\/05\/14 21:00","price":22998},{"date":"1401\/05\/15 21:00","price":23212},{"date":"1401\/05\/16 21:00","price":23113},{"date":"1401\/05\/17 21:00","price":23934},{"date":"1401\/05\/18 21:00","price":23070},{"date":"1401\/05\/19 21:00","price":24049},{"date":"1401\/05\/20 21:00","price":24366},{"date":"1401\/05\/21 21:00","price":24069},{"date":"1401\/05\/22 21:00","price":24537},{"date":"1401\/05\/23 21:00","price":24555},{"date":"1401\/05\/24 21:00","price":24234},{"date":"1401\/05\/25 21:00","price":23856},{"date":"1401\/05\/26 21:00","price":23412},{"date":"1401\/05\/27 21:00","price":23379},{"date":"1401\/05\/28 21:00","price":21525},{"date":"1401\/05\/29 21:00","price":21317},{"date":"1401\/05\/30 06:00","price":21226},{"date":"1401\/05\/31 21:00","price":21369},{"date":"1401\/06\/01 21:00","price":21420},{"date":"1401\/06\/02 21:00","price":21770},{"date":"1401\/06\/03 21:00","price":21519},{"date":"1401\/06\/04 21:00","price":20706},{"date":"1401\/06\/05 21:00","price":19882.2},{"date":"1401\/06\/06 21:00","price":20118},{"date":"1401\/06\/07 21:00","price":20356},{"date":"1401\/06\/08 21:00","price":19825.82},{"date":"1401\/06\/09 21:00","price":20108},{"date":"1401\/06\/10 21:00","price":19753.03},{"date":"1401\/06\/11 21:00","price":20294},{"date":"1401\/06\/12 21:00","price":19817.5},{"date":"1401\/06\/13 21:00","price":19739.66},{"date":"1401\/06\/14 21:00","price":19899.19},{"date":"1401\/06\/15 21:00","price":19715.62},{"date":"1401\/06\/16 21:00","price":18891.96},{"date":"1401\/06\/17 21:00","price":19150.86},{"date":"1401\/06\/18 21:00","price":21274},{"date":"1401\/06\/19 21:00","price":21188},{"date":"1401\/06\/20 21:00","price":21653},{"date":"1401\/06\/21 21:00","price":22157},{"date":"1401\/06\/22 21:00","price":20831},{"date":"1401\/06\/23 21:00","price":20198},{"date":"1401\/06\/24 21:00","price":19744.68},{"date":"1401\/06\/25 21:00","price":19582.16},{"date":"1401\/06\/26 21:00","price":20134},{"date":"1401\/06\/27 21:00","price":19784.82},{"date":"1401\/06\/28 21:00","price":19178.99},{"date":"1401\/06\/29 21:00","price":19199.46},{"date":"1401\/06\/30 21:00","price":19256.6},{"date":"1401\/06\/31 21:00","price":19000.37},{"date":"1401\/07\/01 21:00","price":18815.11},{"date":"1401\/07\/02 21:00","price":19133.87},{"date":"1401\/07\/03 21:00","price":18933},{"date":"1401\/07\/04 21:00","price":19045.08},{"date":"1401\/07\/05 21:00","price":18993.01},{"date":"1401\/07\/06 21:00","price":19532.63},{"date":"1401\/07\/07 21:00","price":19473.83},{"date":"1401\/07\/08 21:00","price":19738.16},{"date":"1401\/07\/09 21:00","price":19292.67},{"date":"1401\/07\/26 21:00","price":19402.42},{"date":"1401\/07\/27 21:00","price":19142.16},{"date":"1401\/07\/28 21:00","price":19147.07},{"date":"1401\/07\/29 21:00","price":19118.13},{"date":"1401\/07\/30 21:00","price":19201.16},{"date":"1401\/08\/01 21:00","price":19216.85},{"date":"1401\/08\/02 21:00","price":19257.04},{"date":"1401\/08\/03 21:00","price":20039},{"date":"1401\/08\/04 21:00","price":20765},{"date":"1401\/08\/05 21:00","price":20591},{"date":"1401\/08\/06 21:00","price":20696},{"date":"1401\/08\/07 21:00","price":20866},{"date":"1401\/08\/08 21:00","price":20601},{"date":"1401\/08\/09 21:00","price":20382},{"date":"1401\/08\/10 21:00","price":20444},{"date":"1401\/08\/11 21:00","price":20502},{"date":"1401\/08\/12 21:00","price":20254},{"date":"1401\/08\/13 21:00","price":20750},{"date":"1401\/08\/14 21:00","price":21284},{"date":"1401\/08\/15 21:00","price":21252},{"date":"1401\/08\/16 21:00","price":20706},{"date":"1401\/08\/17 21:00","price":19817.54},{"date":"1401\/08\/18 21:00","price":17065.89},{"date":"1401\/08\/19 21:00","price":17718.21},{"date":"1401\/08\/20 21:00","price":16879},{"date":"1401\/08\/21 21:00","price":16895.63},{"date":"1401\/08\/22 21:00","price":16526.94},{"date":"1401\/08\/23 21:00","price":16544.86},{"date":"1401\/08\/24 21:00","price":17046.12},{"date":"1401\/08\/25 21:00","price":16527.85},{"date":"1401\/08\/26 21:00","price":16647.57},{"date":"1401\/08\/27 21:00","price":16590.44},{"date":"1401\/08\/28 21:00","price":16655.37},{"date":"1401\/08\/29 21:00","price":16581.17},{"date":"1401\/08\/30 21:00","price":16032.02},{"date":"1401\/09\/01 21:00","price":16177.03},{"date":"1401\/09\/02 21:00","price":16387.35},{"date":"1401\/09\/03 18:00","price":16515.08},{"date":"1401\/09\/04 21:00","price":16486.26},{"date":"1401\/09\/05 21:00","price":16527.05},{"date":"1401\/09\/06 21:00","price":16537.33},{"date":"1401\/09\/07 21:00","price":16271.58},{"date":"1401\/09\/08 21:00","price":16375.28},{"date":"1401\/09\/09 21:00","price":16840.89},{"date":"1401\/09\/10 21:00","price":17047.32},{"date":"1401\/09\/11 21:00","price":16973},{"date":"1401\/09\/12 21:00","price":17016.02},{"date":"1401\/09\/13 21:00","price":17021.55},{"date":"1401\/09\/14 21:00","price":17081.39},{"date":"1401\/09\/15 21:00","price":16985.19},{"date":"1401\/09\/16 00:00","price":16971.21},{"date":"1401\/09\/17 18:00","price":16859.02},{"date":"1401\/09\/18 09:00","price":17224.63},{"date":"1401\/09\/19 21:00","price":17195.02},{"date":"1401\/09\/20 21:00","price":17179.35},{"date":"1401\/09\/21 21:00","price":16993.53},{"date":"1401\/09\/22 21:00","price":17751.98},{"date":"1401\/09\/23 21:00","price":18125.81},{"date":"1401\/09\/24 21:00","price":17409.19},{"date":"1401\/09\/25 21:00","price":16777.65},{"date":"1401\/09\/26 21:00","price":16706.12},{"date":"1401\/09\/27 21:00","price":16698.63},{"date":"1401\/09\/28 21:00","price":16603.47},{"date":"1401\/09\/29 21:00","price":16846.91},{"date":"1401\/09\/30 21:00","price":16814.17},{"date":"1401\/10\/01 21:00","price":16625.21},{"date":"1401\/10\/02 21:00","price":16856.82},{"date":"1401\/10\/03 21:00","price":16861.04},{"date":"1401\/10\/04 21:00","price":16810.87},{"date":"1401\/10\/05 21:00","price":16835.17},{"date":"1401\/10\/06 21:00","price":16767.73},{"date":"1401\/10\/07 21:00","price":16615.89},{"date":"1401\/10\/08 21:00","price":16637.69},{"date":"1401\/10\/09 18:00","price":16484.45},{"date":"1401\/10\/10 21:00","price":16582.79},{"date":"1401\/10\/11 21:00","price":16578.35},{"date":"1401\/10\/12 21:00","price":16715.02},{"date":"1401\/10\/13 18:00","price":16744.4},{"date":"1401\/10\/14 21:00","price":16880.25},{"date":"1401\/10\/15 21:00","price":16828.83},{"date":"1401\/10\/16 15:00","price":16741.52},{"date":"1401\/10\/17 21:00","price":16933.6},{"date":"1401\/10\/18 21:00","price":16950.4},{"date":"1401\/10\/19 21:00","price":17368.14},{"date":"1401\/10\/20 18:00","price":17276.13},{"date":"1401\/10\/21 12:00","price":17428.7},{"date":"1401\/10\/22 21:00","price":18210.75},{"date":"1401\/10\/23 18:00","price":18927.2},{"date":"1401\/10\/24 21:00","price":20860},{"date":"1401\/10\/25 21:00","price":21143},{"date":"1401\/10\/26 18:00","price":20856},{"date":"1401\/10\/27 18:00","price":21403},{"date":"1401\/10\/28 21:00","price":20991},{"date":"1401\/10\/29 15:00","price":20773},{"date":"1401\/10\/30 21:00","price":21349},{"date":"1401\/11\/01 18:00","price":22916},{"date":"1401\/11\/02 21:00","price":22917},{"date":"1401\/11\/03 18:00","price":22872},{"date":"1401\/11\/04 21:00","price":22901},{"date":"1401\/11\/05 18:00","price":22586},{"date":"1401\/11\/06 21:00","price":23049},{"date":"1401\/11\/07 21:00","price":23155},{"date":"1401\/11\/08 21:00","price":23018},{"date":"1401\/11\/09 21:00","price":23677},{"date":"1401\/11\/10 21:00","price":23195},{"date":"1401\/11\/11 21:00","price":23135},{"date":"1401\/11\/12 18:00","price":23123},{"date":"1401\/11\/13 21:00","price":23857},{"date":"1401\/11\/14 06:00","price":23555},{"date":"1401\/11\/15 21:00","price":23433},{"date":"1401\/11\/16 18:00","price":23169},{"date":"1401\/11\/17 15:00","price":22814},{"date":"1401\/11\/18 21:00","price":22910},{"date":"1401\/11\/19 18:00","price":23071},{"date":"1401\/11\/20 21:00","price":22607},{"date":"1401\/11\/21 21:00","price":21617},{"date":"1401\/11\/22 18:00","price":21746},{"date":"1401\/11\/23 18:00","price":21847},{"date":"1401\/11\/24 18:00","price":21597},{"date":"1401\/11\/25 21:00","price":22127},{"date":"1401\/11\/26 18:00","price":22713},{"date":"1401\/11\/27 21:00","price":24878},{"date":"1401\/11\/28 21:00","price":24431},{"date":"1401\/11\/29 12:00","price":24488},{"date":"1401\/11\/30 21:00","price":24608},{"date":"1401\/12\/01 18:00","price":24876},{"date":"1401\/12\/02 21:00","price":24428},{"date":"1401\/12\/03 18:00","price":23972},{"date":"1401\/12\/04 21:00","price":23855},{"date":"1401\/12\/05 21:00","price":23155},{"date":"1401\/12\/06 18:00","price":23029},{"date":"1401\/12\/07 21:00","price":23168},{"date":"1401\/12\/08 18:00","price":23721},{"date":"1401\/12\/09 21:00","price":23500},{"date":"1401\/12\/10 18:00","price":23705},{"date":"1401\/12\/11 21:00","price":23335},{"date":"1401\/12\/12 12:00","price":22406},{"date":"1401\/12\/13 18:00","price":22381},{"date":"1401\/12\/14 18:00","price":22482},{"date":"1401\/12\/15 15:00","price":22404},{"date":"1401\/12\/16 21:00","price":22378},{"date":"1401\/12\/17 21:00","price":22094},{"date":"1401\/12\/18 21:00","price":21538},{"date":"1401\/12\/19 21:00","price":19920.91},{"date":"1401\/12\/20 21:00","price":20151},{"date":"1401\/12\/21 15:00","price":20508},{"date":"1401\/12\/22 21:00","price":24086},{"date":"1401\/12\/23 18:00","price":25964},{"date":"1401\/12\/24 18:00","price":24873},{"date":"1401\/12\/25 21:00","price":24874},{"date":"1401\/12\/26 21:00","price":26649},{"date":"1401\/12\/27 21:00","price":27373},{"date":"1401\/12\/28 21:00","price":28048},{"date":"1401\/12\/29 21:00","price":27870},{"date":"1402\/01\/01 18:00","price":28073},{"date":"1402\/01\/02 19:00","price":28526},{"date":"1402\/01\/03 16:00","price":27730},{"date":"1402\/01\/04 19:00","price":28229},{"date":"1402\/01\/05 19:00","price":27737},{"date":"1402\/01\/06 19:00","price":28058},{"date":"1402\/01\/07 10:00","price":27924},{"date":"1402\/01\/08 19:00","price":27033},{"date":"1402\/01\/09 13:00","price":28500},{"date":"1402\/01\/11 22:00","price":28411},{"date":"1402\/01\/12 22:00","price":28408},{"date":"1402\/01\/13 22:00","price":28184},{"date":"1402\/01\/14 22:00","price":28020},{"date":"1402\/01\/15 22:00","price":28176},{"date":"1402\/01\/16 22:00","price":28089},{"date":"1402\/01\/17 22:00","price":28084},{"date":"1402\/01\/18 22:00","price":27954},{"date":"1402\/01\/19 22:00","price":27956},{"date":"1402\/01\/20 13:00","price":27974},{"date":"1402\/01\/20 23:00","price":28136},{"date":"1402\/01\/21 05:00","price":28319},{"date":"1402\/01\/21 08:00","price":28236},{"date":"1402\/01\/21 12:00","price":28347},{"date":"1402\/01\/21 15:00","price":28338},{"date":"1402\/01\/21 18:00","price":28225},{"date":"1402\/01\/21 21:00","price":29193},{"date":"1402\/01\/22 00:00","price":29158},{"date":"1402\/01\/22 06:00","price":30331},{"date":"1402\/01\/22 09:00","price":30121},{"date":"1402\/01\/22 12:00","price":30143},{"date":"1402\/01\/22 18:00","price":30254},{"date":"1402\/01\/22 21:00","price":30195},{"date":"1402\/01\/23 06:00","price":29974},{"date":"1402\/01\/23 09:00","price":29976},{"date":"1402\/01\/23 15:00","price":30009},{"date":"1402\/01\/23 21:00","price":30044},{"date":"1402\/01\/24 00:00","price":29913},{"date":"1402\/01\/24 09:00","price":30097},{"date":"1402\/01\/24 12:00","price":30101},{"date":"1402\/01\/24 21:00","price":30381},{"date":"1402\/01\/25 00:00","price":30281},{"date":"1402\/01\/25 06:00","price":30800},{"date":"1402\/01\/25 09:00","price":30820},{"date":"1402\/01\/25 12:00","price":30734},{"date":"1402\/01\/25 15:00","price":30793},{"date":"1402\/01\/25 18:00","price":30644},{"date":"1402\/01\/25 21:00","price":30296},{"date":"1402\/01\/26 00:00","price":30376},{"date":"1402\/01\/26 06:00","price":30425},{"date":"1402\/01\/26 09:00","price":30442},{"date":"1402\/01\/26 12:00","price":30459},{"date":"1402\/01\/26 18:00","price":30406},{"date":"1402\/01\/26 21:00","price":30299},{"date":"1402\/01\/27 06:00","price":30301},{"date":"1402\/01\/27 12:00","price":30361},{"date":"1402\/01\/27 18:00","price":30309},{"date":"1402\/01\/28 06:00","price":29972},{"date":"1402\/01\/28 09:00","price":29995},{"date":"1402\/01\/28 12:00","price":29884},{"date":"1402\/01\/28 15:00","price":29797},{"date":"1402\/01\/28 18:00","price":29492},{"date":"1402\/01\/28 21:00","price":29495},{"date":"1402\/01\/29 00:00","price":29475},{"date":"1402\/01\/29 06:00","price":29423},{"date":"1402\/01\/29 09:00","price":29578},{"date":"1402\/01\/29 12:00","price":29753},{"date":"1402\/01\/29 15:00","price":30007},{"date":"1402\/01\/29 21:00","price":30216},{"date":"1402\/01\/30 00:00","price":30274},{"date":"1402\/01\/30 06:00","price":30206},{"date":"1402\/01\/30 09:00","price":30237},{"date":"1402\/01\/30 12:00","price":29451},{"date":"1402\/01\/30 18:00","price":29419},{"date":"1402\/01\/30 21:00","price":29293},{"date":"1402\/01\/31 00:00","price":29238},{"date":"1402\/01\/31 06:00","price":28910},{"date":"1402\/01\/31 09:00","price":28908},{"date":"1402\/01\/31 15:00","price":28772},{"date":"1402\/01\/31 18:00","price":28795},{"date":"1402\/01\/31 21:00","price":28562},{"date":"1402\/02\/01 09:01","price":28239},{"date":"1402\/02\/01 12:01","price":28115},{"date":"1402\/02\/01 15:00","price":28034},{"date":"1402\/02\/01 18:00","price":28240},{"date":"1402\/02\/01 21:00","price":27823},{"date":"1402\/02\/02 00:00","price":27382},{"date":"1402\/02\/02 06:00","price":27260},{"date":"1402\/02\/02 12:00","price":27290},{"date":"1402\/02\/02 15:00","price":27263},{"date":"1402\/02\/02 18:00","price":27363},{"date":"1402\/02\/02 21:00","price":27694},{"date":"1402\/02\/03 00:00","price":27700},{"date":"1402\/02\/03 06:00","price":27587},{"date":"1402\/02\/03 09:00","price":27628},{"date":"1402\/02\/03 12:00","price":27749},{"date":"1402\/02\/03 15:00","price":27581},{"date":"1402\/02\/03 18:00","price":27678},{"date":"1402\/02\/04 00:00","price":27492},{"date":"1402\/02\/04 06:00","price":27735},{"date":"1402\/02\/04 09:00","price":27752},{"date":"1402\/02\/04 12:00","price":27448},{"date":"1402\/02\/04 15:00","price":27421},{"date":"1402\/02\/04 18:00","price":27624},{"date":"1402\/02\/04 21:00","price":27291},{"date":"1402\/02\/05 00:00","price":27440},{"date":"1402\/02\/05 06:00","price":27377},{"date":"1402\/02\/05 09:00","price":27382},{"date":"1402\/02\/05 12:00","price":27290},{"date":"1402\/02\/05 18:00","price":27312},{"date":"1402\/02\/05 21:00","price":27358},{"date":"1402\/02\/06 00:00","price":27935},{"date":"1402\/02\/06 06:00","price":28375},{"date":"1402\/02\/06 12:00","price":28768},{"date":"1402\/02\/06 15:00","price":28941},{"date":"1402\/02\/06 18:00","price":29569},{"date":"1402\/02\/07 00:00","price":27747},{"date":"1402\/02\/07 06:00","price":28917},{"date":"1402\/02\/07 09:00","price":29136},{"date":"1402\/02\/07 12:00","price":29001},{"date":"1402\/02\/07 15:00","price":29069},{"date":"1402\/02\/08 00:00","price":29577},{"date":"1402\/02\/08 06:00","price":29478},{"date":"1402\/02\/08 09:00","price":29508},{"date":"1402\/02\/08 12:00","price":29393},{"date":"1402\/02\/08 15:00","price":29300},{"date":"1402\/02\/08 21:00","price":29200},{"date":"1402\/02\/09 00:00","price":29339},{"date":"1402\/02\/09 06:00","price":29357},{"date":"1402\/02\/09 09:00","price":29411},{"date":"1402\/02\/09 12:00","price":29337},{"date":"1402\/02\/09 15:00","price":29294},{"date":"1402\/02\/09 18:00","price":29363},{"date":"1402\/02\/09 21:00","price":29284},{"date":"1402\/02\/10 00:00","price":29282},{"date":"1402\/02\/10 06:00","price":29149},{"date":"1402\/02\/10 09:00","price":29281},{"date":"1402\/02\/10 12:00","price":29299},{"date":"1402\/02\/10 15:00","price":29248},{"date":"1402\/02\/10 18:00","price":29294},{"date":"1402\/02\/10 21:00","price":29805},{"date":"1402\/02\/11 06:00","price":28598},{"date":"1402\/02\/11 09:00","price":28574},{"date":"1402\/02\/11 12:00","price":28613},{"date":"1402\/02\/11 15:00","price":28529},{"date":"1402\/02\/11 18:00","price":28523},{"date":"1402\/02\/11 21:00","price":28256},{"date":"1402\/02\/12 06:00","price":27996},{"date":"1402\/02\/12 09:00","price":27953},{"date":"1402\/02\/12 15:00","price":28078},{"date":"1402\/02\/12 18:00","price":28428},{"date":"1402\/02\/12 21:00","price":28512},{"date":"1402\/02\/13 00:00","price":28728},{"date":"1402\/02\/13 06:00","price":28465},{"date":"1402\/02\/13 09:00","price":28476},{"date":"1402\/02\/13 15:00","price":28632},{"date":"1402\/02\/13 21:00","price":28441},{"date":"1402\/02\/14 00:00","price":28443},{"date":"1402\/02\/14 06:00","price":29059},{"date":"1402\/02\/14 09:00","price":29120},{"date":"1402\/02\/14 12:00","price":29070},{"date":"1402\/02\/14 21:00","price":28934},{"date":"1402\/02\/15 06:00","price":29267},{"date":"1402\/02\/15 09:00","price":29184},{"date":"1402\/02\/15 12:00","price":29118},{"date":"1402\/02\/15 15:00","price":29109},{"date":"1402\/02\/15 18:00","price":29203},{"date":"1402\/02\/15 21:00","price":29622},{"date":"1402\/02\/16 00:00","price":29505},{"date":"1402\/02\/16 06:00","price":29476},{"date":"1402\/02\/16 12:00","price":29312},{"date":"1402\/02\/16 15:00","price":29290},{"date":"1402\/02\/16 18:00","price":28638},{"date":"1402\/02\/16 21:00","price":28739},{"date":"1402\/02\/17 00:00","price":28889},{"date":"1402\/02\/17 09:00","price":28880},{"date":"1402\/02\/17 12:00","price":28978},{"date":"1402\/02\/17 15:00","price":28856},{"date":"1402\/02\/17 18:00","price":28944},{"date":"1402\/02\/17 21:00","price":29026},{"date":"1402\/02\/18 00:00","price":28977},{"date":"1402\/02\/18 06:00","price":28285},{"date":"1402\/02\/18 09:00","price":28200},{"date":"1402\/02\/18 15:00","price":27999},{"date":"1402\/02\/18 18:00","price":27851},{"date":"1402\/02\/19 00:00","price":27515},{"date":"1402\/02\/19 06:00","price":27635},{"date":"1402\/02\/19 09:00","price":27605},{"date":"1402\/02\/19 12:00","price":27638},{"date":"1402\/02\/19 15:00","price":27598},{"date":"1402\/02\/19 21:00","price":27669},{"date":"1402\/02\/20 00:00","price":27663},{"date":"1402\/02\/20 06:00","price":27730},{"date":"1402\/02\/20 09:00","price":27693},{"date":"1402\/02\/20 12:00","price":27565},{"date":"1402\/02\/20 18:00","price":28232},{"date":"1402\/02\/20 21:00","price":27116},{"date":"1402\/02\/21 00:00","price":27819},{"date":"1402\/02\/21 06:00","price":27568},{"date":"1402\/02\/21 09:00","price":27473},{"date":"1402\/02\/21 15:00","price":27461},{"date":"1402\/02\/21 21:00","price":26924},{"date":"1402\/02\/22 00:00","price":26889},{"date":"1402\/02\/22 06:00","price":26876},{"date":"1402\/02\/22 09:00","price":26616},{"date":"1402\/02\/22 12:00","price":26342},{"date":"1402\/02\/22 15:00","price":26390},{"date":"1402\/02\/22 18:00","price":26489},{"date":"1402\/02\/22 21:00","price":26365},{"date":"1402\/02\/23 06:00","price":26826},{"date":"1402\/02\/23 15:00","price":26846},{"date":"1402\/02\/23 18:00","price":26813},{"date":"1402\/02\/24 00:00","price":26850},{"date":"1402\/02\/24 06:00","price":26807},{"date":"1402\/02\/24 09:00","price":26841},{"date":"1402\/02\/24 15:00","price":26823},{"date":"1402\/02\/24 18:00","price":26882},{"date":"1402\/02\/24 21:00","price":26952},{"date":"1402\/02\/25 00:00","price":26874},{"date":"1402\/02\/25 06:00","price":27175},{"date":"1402\/02\/25 09:00","price":27262},{"date":"1402\/02\/25 12:00","price":27416},{"date":"1402\/02\/25 15:00","price":27426},{"date":"1402\/02\/25 18:00","price":27305},{"date":"1402\/02\/25 21:00","price":27577},{"date":"1402\/02\/26 00:00","price":27360},{"date":"1402\/02\/26 06:00","price":27026},{"date":"1402\/02\/26 09:00","price":27134},{"date":"1402\/02\/26 12:00","price":27233},{"date":"1402\/02\/26 15:00","price":27087},{"date":"1402\/02\/26 18:00","price":26967},{"date":"1402\/02\/26 21:00","price":27005},{"date":"1402\/02\/27 00:00","price":26965},{"date":"1402\/02\/27 06:00","price":27152},{"date":"1402\/02\/27 09:00","price":27048},{"date":"1402\/02\/27 12:00","price":26784},{"date":"1402\/02\/27 15:00","price":26796},{"date":"1402\/02\/27 18:00","price":26677},{"date":"1402\/02\/28 06:00","price":27312},{"date":"1402\/02\/28 09:00","price":27294},{"date":"1402\/02\/28 12:00","price":27383},{"date":"1402\/02\/28 15:00","price":27367},{"date":"1402\/02\/28 18:00","price":27289},{"date":"1402\/02\/28 21:00","price":27064},{"date":"1402\/02\/29 00:00","price":26742},{"date":"1402\/02\/29 06:00","price":26843},{"date":"1402\/02\/29 09:00","price":26838},{"date":"1402\/02\/29 12:00","price":26897},{"date":"1402\/02\/29 18:00","price":26786},{"date":"1402\/02\/30 00:00","price":26844},{"date":"1402\/02\/30 06:00","price":26855},{"date":"1402\/02\/30 09:00","price":26872},{"date":"1402\/02\/30 15:00","price":26896},{"date":"1402\/02\/30 18:00","price":26913},{"date":"1402\/02\/30 21:00","price":26939},{"date":"1402\/02\/31 00:00","price":27056},{"date":"1402\/02\/31 06:00","price":27156},{"date":"1402\/02\/31 09:00","price":27118},{"date":"1402\/02\/31 12:00","price":27056},{"date":"1402\/02\/31 18:00","price":26946},{"date":"1402\/02\/31 21:00","price":26907},{"date":"1402\/03\/01 00:00","price":26908},{"date":"1402\/03\/01 06:00","price":26641},{"date":"1402\/03\/01 18:00","price":26915},{"date":"1402\/03\/01 21:00","price":26806},{"date":"1402\/03\/02 06:00","price":27044},{"date":"1402\/03\/02 09:00","price":27392},{"date":"1402\/03\/02 15:00","price":27315},{"date":"1402\/03\/02 18:00","price":27293},{"date":"1402\/03\/03 00:00","price":27175},{"date":"1402\/03\/03 06:00","price":27158},{"date":"1402\/03\/03 12:00","price":26742},{"date":"1402\/03\/03 21:00","price":26279},{"date":"1402\/03\/04 06:00","price":26100},{"date":"1402\/03\/04 09:00","price":26252},{"date":"1402\/03\/04 12:00","price":26178},{"date":"1402\/03\/04 15:00","price":26241},{"date":"1402\/03\/05 00:00","price":26474},{"date":"1402\/03\/05 06:00","price":26421},{"date":"1402\/03\/05 09:00","price":26384},{"date":"1402\/03\/05 12:00","price":26512},{"date":"1402\/03\/06 00:00","price":26769},{"date":"1402\/03\/06 06:00","price":26698},{"date":"1402\/03\/06 12:00","price":26706},{"date":"1402\/03\/06 15:00","price":26690},{"date":"1402\/03\/06 18:00","price":26668},{"date":"1402\/03\/07 00:00","price":26753},{"date":"1402\/03\/07 06:00","price":27115},{"date":"1402\/03\/07 12:00","price":27228},{"date":"1402\/03\/07 15:00","price":27209},{"date":"1402\/03\/07 21:00","price":27272},{"date":"1402\/03\/08 00:00","price":27594},{"date":"1402\/03\/08 06:00","price":28158},{"date":"1402\/03\/08 09:00","price":28011},{"date":"1402\/03\/08 12:00","price":27870},{"date":"1402\/03\/08 18:00","price":27894},{"date":"1402\/03\/08 21:00","price":27653},{"date":"1402\/03\/09 06:00","price":27737},{"date":"1402\/03\/09 09:00","price":27719},{"date":"1402\/03\/09 15:00","price":27956},{"date":"1402\/03\/10 06:00","price":27658},{"date":"1402\/03\/10 09:00","price":27141},{"date":"1402\/03\/10 12:00","price":27189},{"date":"1402\/03\/10 15:00","price":27038},{"date":"1402\/03\/10 18:00","price":26993},{"date":"1402\/03\/11 06:00","price":27075},{"date":"1402\/03\/11 09:00","price":26835},{"date":"1402\/03\/11 12:00","price":26821},{"date":"1402\/03\/11 15:00","price":26857},{"date":"1402\/03\/11 18:00","price":26879},{"date":"1402\/03\/11 21:00","price":27020},{"date":"1402\/03\/12 09:00","price":27136},{"date":"1402\/03\/12 15:00","price":27104},{"date":"1402\/03\/13 06:00","price":27157},{"date":"1402\/03\/13 09:00","price":27164},{"date":"1402\/03\/13 15:00","price":27167},{"date":"1402\/03\/13 18:00","price":27191},{"date":"1402\/03\/14 06:00","price":27063},{"date":"1402\/03\/14 09:00","price":27053},{"date":"1402\/03\/14 15:00","price":27239},{"date":"1402\/03\/14 18:00","price":27214},{"date":"1402\/03\/14 21:00","price":27201},{"date":"1402\/03\/15 00:00","price":27253},{"date":"1402\/03\/15 06:00","price":27067},{"date":"1402\/03\/15 09:00","price":26806},{"date":"1402\/03\/15 12:00","price":26809},{"date":"1402\/03\/15 15:00","price":26753},{"date":"1402\/03\/15 18:00","price":26776},{"date":"1402\/03\/15 21:00","price":25676},{"date":"1402\/03\/16 06:00","price":25742},{"date":"1402\/03\/16 09:00","price":25766},{"date":"1402\/03\/16 12:00","price":25689},{"date":"1402\/03\/16 15:00","price":25704},{"date":"1402\/03\/17 00:00","price":27002},{"date":"1402\/03\/17 09:00","price":26959},{"date":"1402\/03\/17 12:00","price":26795},{"date":"1402\/03\/17 15:00","price":26715},{"date":"1402\/03\/17 18:00","price":26663},{"date":"1402\/03\/17 21:00","price":26420},{"date":"1402\/03\/18 00:00","price":26340},{"date":"1402\/03\/18 06:00","price":26417},{"date":"1402\/03\/18 09:00","price":26416},{"date":"1402\/03\/18 12:00","price":26432},{"date":"1402\/03\/18 18:00","price":26477},{"date":"1402\/03\/19 00:00","price":26618},{"date":"1402\/03\/19 06:00","price":26443},{"date":"1402\/03\/19 12:00","price":26534},{"date":"1402\/03\/19 18:00","price":26665},{"date":"1402\/03\/19 21:00","price":26482},{"date":"1402\/03\/20 00:00","price":26434},{"date":"1402\/03\/20 06:00","price":26398},{"date":"1402\/03\/20 09:00","price":25681},{"date":"1402\/03\/20 12:00","price":25651},{"date":"1402\/03\/20 15:00","price":25687},{"date":"1402\/03\/20 18:00","price":25679},{"date":"1402\/03\/20 21:00","price":25839},{"date":"1402\/03\/21 00:00","price":25739},{"date":"1402\/03\/21 06:00","price":25778},{"date":"1402\/03\/21 09:00","price":25754},{"date":"1402\/03\/21 12:00","price":25756},{"date":"1402\/03\/21 15:00","price":25794},{"date":"1402\/03\/21 18:00","price":25747},{"date":"1402\/03\/21 21:00","price":25938},{"date":"1402\/03\/22 06:00","price":25771},{"date":"1402\/03\/22 09:00","price":25804},{"date":"1402\/03\/22 12:00","price":25889},{"date":"1402\/03\/22 15:00","price":25963},{"date":"1402\/03\/22 18:00","price":25824},{"date":"1402\/03\/22 21:00","price":25793},{"date":"1402\/03\/23 06:00","price":25949},{"date":"1402\/03\/24 00:00","price":25849},{"date":"1402\/03\/24 06:00","price":26015},{"date":"1402\/03\/24 18:00","price":25987},{"date":"1402\/03\/25 00:00","price":25530},{"date":"1402\/03\/25 12:00","price":24957},{"date":"1402\/03\/25 15:00","price":24856},{"date":"1402\/03\/25 18:00","price":25019},{"date":"1402\/03\/26 00:00","price":25457},{"date":"1402\/03\/26 06:00","price":25493},{"date":"1402\/03\/26 09:00","price":25475},{"date":"1402\/03\/26 12:00","price":25586},{"date":"1402\/03\/26 15:00","price":25516},{"date":"1402\/03\/26 18:00","price":25480},{"date":"1402\/03\/26 21:00","price":26065},{"date":"1402\/03\/27 00:00","price":26308},{"date":"1402\/03\/27 06:00","price":26230},{"date":"1402\/03\/27 09:00","price":26380},{"date":"1402\/03\/27 12:00","price":26597},{"date":"1402\/03\/28 00:00","price":26507},{"date":"1402\/03\/28 06:00","price":26468},{"date":"1402\/03\/28 15:00","price":26492},{"date":"1402\/03\/28 18:00","price":26505},{"date":"1402\/03\/28 21:00","price":26603},{"date":"1402\/03\/29 00:00","price":26521},{"date":"1402\/03\/29 06:00","price":26457},{"date":"1402\/03\/29 09:00","price":26435},{"date":"1402\/03\/29 15:00","price":26391},{"date":"1402\/03\/29 18:00","price":26447},{"date":"1402\/03\/30 15:00","price":26783},{"date":"1402\/03\/30 18:00","price":26671},{"date":"1402\/03\/31 00:00","price":27963},{"date":"1402\/03\/31 12:00","price":28862},{"date":"1402\/04\/01 00:00","price":30056},{"date":"1402\/04\/01 06:00","price":30265},{"date":"1402\/04\/01 18:00","price":30156},{"date":"1402\/04\/02 06:00","price":29928},{"date":"1402\/04\/02 09:00","price":30031},{"date":"1402\/04\/02 12:00","price":29972},{"date":"1402\/04\/02 21:00","price":31100},{"date":"1402\/04\/03 06:00","price":30643},{"date":"1402\/04\/03 12:00","price":30625},{"date":"1402\/04\/04 06:00","price":30635},{"date":"1402\/04\/04 09:00","price":30874},{"date":"1402\/04\/04 21:00","price":30590},{"date":"1402\/04\/05 06:00","price":30146},{"date":"1402\/04\/05 12:00","price":30379},{"date":"1402\/04\/05 15:00","price":30310},{"date":"1402\/04\/05 18:00","price":30527},{"date":"1402\/04\/06 21:00","price":30693},{"date":"1402\/04\/07 06:00","price":30534},{"date":"1402\/04\/07 12:00","price":30259},{"date":"1402\/04\/07 15:00","price":30348},{"date":"1402\/04\/07 21:00","price":30170},{"date":"1402\/04\/08 00:00","price":30037},{"date":"1402\/04\/08 06:00","price":30191},{"date":"1402\/04\/08 12:00","price":30404},{"date":"1402\/04\/09 06:00","price":30480},{"date":"1402\/04\/09 09:00","price":30902},{"date":"1402\/04\/09 12:00","price":30756},{"date":"1402\/04\/10 00:00","price":30385},{"date":"1402\/04\/10 18:00","price":30541},{"date":"1402\/04\/10 21:00","price":30579},{"date":"1402\/04\/11 00:00","price":30602},{"date":"1402\/04\/11 06:00","price":30576},{"date":"1402\/04\/11 12:00","price":30536},{"date":"1402\/04\/11 15:00","price":30531},{"date":"1402\/04\/12 09:00","price":30689},{"date":"1402\/04\/12 18:00","price":30695},{"date":"1402\/04\/13 00:00","price":31265},{"date":"1402\/04\/13 06:00","price":31271},{"date":"1402\/04\/13 09:00","price":31071},{"date":"1402\/04\/13 12:00","price":30975},{"date":"1402\/04\/13 21:00","price":30916},{"date":"1402\/04\/14 00:00","price":30765},{"date":"1402\/04\/14 06:00","price":30859},{"date":"1402\/04\/14 15:00","price":30434},{"date":"1402\/04\/15 00:00","price":30467},{"date":"1402\/04\/15 06:00","price":30460},{"date":"1402\/04\/15 09:00","price":30445},{"date":"1402\/04\/15 12:00","price":30807},{"date":"1402\/04\/15 15:00","price":31181},{"date":"1402\/04\/15 18:00","price":30144},{"date":"1402\/04\/15 21:00","price":30246},{"date":"1402\/04\/16 00:00","price":30286},{"date":"1402\/04\/16 06:00","price":30091},{"date":"1402\/04\/16 09:00","price":30114},{"date":"1402\/04\/16 15:00","price":30182},{"date":"1402\/04\/16 18:00","price":30308},{"date":"1402\/04\/17 00:00","price":30236},{"date":"1402\/04\/17 09:00","price":30213},{"date":"1402\/04\/17 12:00","price":30268},{"date":"1402\/04\/17 18:00","price":30213},{"date":"1402\/04\/18 21:00","price":30278},{"date":"1402\/04\/19 00:00","price":30235},{"date":"1402\/04\/19 06:00","price":30090},{"date":"1402\/04\/19 09:00","price":30120},{"date":"1402\/04\/19 21:00","price":30339},{"date":"1402\/04\/20 06:00","price":30520},{"date":"1402\/04\/20 15:00","price":30425},{"date":"1402\/04\/21 09:00","price":30642},{"date":"1402\/04\/21 15:00","price":30727},{"date":"1402\/04\/21 18:00","price":30731},{"date":"1402\/04\/21 21:00","price":30428},{"date":"1402\/04\/22 00:00","price":30309},{"date":"1402\/04\/22 06:00","price":30368},{"date":"1402\/04\/22 09:00","price":30314},{"date":"1402\/04\/22 12:00","price":30423},{"date":"1402\/04\/22 15:00","price":30587},{"date":"1402\/04\/22 18:00","price":30541},{"date":"1402\/04\/22 21:00","price":30905},{"date":"1402\/04\/23 00:00","price":31600},{"date":"1402\/04\/23 09:00","price":31387},{"date":"1402\/04\/23 12:00","price":31233},{"date":"1402\/04\/23 18:00","price":31236},{"date":"1402\/04\/23 21:00","price":31179},{"date":"1402\/04\/24 00:00","price":30049},{"date":"1402\/04\/24 06:00","price":30332},{"date":"1402\/04\/24 09:00","price":30282},{"date":"1402\/04\/24 15:00","price":30325},{"date":"1402\/04\/24 21:00","price":30314},{"date":"1402\/04\/25 00:00","price":30316},{"date":"1402\/04\/25 06:00","price":30227},{"date":"1402\/04\/25 09:00","price":30217},{"date":"1402\/04\/25 12:00","price":30311},{"date":"1402\/04\/25 15:00","price":30304},{"date":"1402\/04\/25 18:00","price":30397},{"date":"1402\/04\/25 21:00","price":30401},{"date":"1402\/04\/26 00:00","price":30274},{"date":"1402\/04\/26 06:00","price":30298},{"date":"1402\/04\/26 09:00","price":30303},{"date":"1402\/04\/26 15:00","price":30228},{"date":"1402\/04\/26 18:00","price":30256},{"date":"1402\/04\/27 06:00","price":30178},{"date":"1402\/04\/27 09:00","price":30094},{"date":"1402\/04\/27 12:00","price":30085},{"date":"1402\/04\/27 15:00","price":30024},{"date":"1402\/04\/27 21:00","price":29725},{"date":"1402\/04\/28 06:00","price":29996},{"date":"1402\/04\/28 09:00","price":30109},{"date":"1402\/04\/28 15:00","price":29986},{"date":"1402\/04\/28 18:00","price":29879},{"date":"1402\/04\/29 00:00","price":30013},{"date":"1402\/04\/29 06:00","price":30025},{"date":"1402\/04\/29 09:00","price":30042},{"date":"1402\/04\/29 12:00","price":30191},{"date":"1402\/04\/29 18:00","price":30131},{"date":"1402\/04\/29 21:00","price":29729},{"date":"1402\/04\/30 00:00","price":29716},{"date":"1402\/04\/30 09:00","price":29824},{"date":"1402\/04\/30 15:00","price":29788},{"date":"1402\/04\/30 21:00","price":29874},{"date":"1402\/04\/31 00:00","price":29886},{"date":"1402\/05\/01 06:00","price":29881},{"date":"1402\/05\/01 09:00","price":29967},{"date":"1402\/05\/01 12:00","price":29903},{"date":"1402\/05\/01 15:00","price":29898},{"date":"1402\/05\/01 18:00","price":29887},{"date":"1402\/05\/02 00:00","price":30117},{"date":"1402\/05\/02 06:00","price":29792},{"date":"1402\/05\/02 12:00","price":29820},{"date":"1402\/05\/02 15:00","price":29308},{"date":"1402\/05\/02 18:00","price":29110},{"date":"1402\/05\/03 00:00","price":29127},{"date":"1402\/05\/03 09:00","price":29107},{"date":"1402\/05\/03 12:00","price":29135},{"date":"1402\/05\/03 15:00","price":29149},{"date":"1402\/05\/03 18:00","price":29279},{"date":"1402\/05\/03 21:00","price":29246},{"date":"1402\/05\/04 00:00","price":29207},{"date":"1402\/05\/04 06:00","price":29155},{"date":"1402\/05\/04 09:00","price":29220},{"date":"1402\/05\/04 12:00","price":29212},{"date":"1402\/05\/04 18:00","price":29266},{"date":"1402\/05\/04 21:00","price":29306},{"date":"1402\/05\/05 00:00","price":29504},{"date":"1402\/05\/05 09:00","price":29472},{"date":"1402\/05\/05 12:00","price":29414},{"date":"1402\/05\/05 15:00","price":29481},{"date":"1402\/05\/05 18:00","price":29393},{"date":"1402\/05\/06 06:00","price":29235},{"date":"1402\/05\/06 09:00","price":29225},{"date":"1402\/05\/06 15:00","price":29193},{"date":"1402\/05\/06 18:00","price":29396},{"date":"1402\/05\/06 21:00","price":29298},{"date":"1402\/05\/07 15:00","price":29303},{"date":"1402\/05\/07 18:00","price":29307},{"date":"1402\/05\/07 21:00","price":29308},{"date":"1402\/05\/08 00:00","price":29369},{"date":"1402\/05\/08 15:00","price":29290},{"date":"1402\/05\/08 18:00","price":29308},{"date":"1402\/05\/08 21:00","price":29369},{"date":"1402\/05\/09 06:00","price":29439},{"date":"1402\/05\/09 09:00","price":29410},{"date":"1402\/05\/09 12:00","price":29393},{"date":"1402\/05\/09 15:00","price":29380},{"date":"1402\/05\/09 18:00","price":29332},{"date":"1402\/05\/09 21:00","price":29202},{"date":"1402\/05\/10 00:00","price":29237},{"date":"1402\/05\/10 06:00","price":28892},{"date":"1402\/05\/10 09:00","price":28876},{"date":"1402\/05\/10 15:00","price":28893},{"date":"1402\/05\/10 18:00","price":28846},{"date":"1402\/05\/10 21:00","price":28941},{"date":"1402\/05\/11 00:00","price":29190},{"date":"1402\/05\/11 06:00","price":29856},{"date":"1402\/05\/11 09:00","price":29610},{"date":"1402\/05\/11 12:00","price":29419},{"date":"1402\/05\/11 15:00","price":29495},{"date":"1402\/05\/11 18:00","price":29344},{"date":"1402\/05\/12 00:00","price":29126},{"date":"1402\/05\/12 06:00","price":29140},{"date":"1402\/05\/12 09:00","price":29086},{"date":"1402\/05\/12 12:00","price":28992},{"date":"1402\/05\/12 15:00","price":29120},{"date":"1402\/05\/12 18:00","price":29193},{"date":"1402\/05\/12 21:00","price":29280},{"date":"1402\/05\/13 00:00","price":29297},{"date":"1402\/05\/13 09:00","price":29185},{"date":"1402\/05\/13 12:00","price":29188},{"date":"1402\/05\/13 18:00","price":29213},{"date":"1402\/05\/13 21:00","price":29238},{"date":"1402\/05\/14 00:00","price":29032},{"date":"1402\/05\/14 09:00","price":29028},{"date":"1402\/05\/14 12:00","price":29010},{"date":"1402\/05\/14 15:00","price":29022},{"date":"1402\/05\/14 18:00","price":29030},{"date":"1402\/05\/14 21:00","price":29006},{"date":"1402\/05\/15 00:00","price":29036},{"date":"1402\/05\/15 06:00","price":29049},{"date":"1402\/05\/15 09:00","price":29054},{"date":"1402\/05\/15 12:00","price":29074},{"date":"1402\/05\/15 15:00","price":29031},{"date":"1402\/05\/16 12:00","price":29017},{"date":"1402\/05\/16 15:00","price":29053},{"date":"1402\/05\/16 18:00","price":28981},{"date":"1402\/05\/16 21:00","price":28906},{"date":"1402\/05\/17 00:00","price":29103},{"date":"1402\/05\/17 06:00","price":29150},{"date":"1402\/05\/17 09:00","price":29238},{"date":"1402\/05\/17 12:00","price":29159},{"date":"1402\/05\/17 18:00","price":29418},{"date":"1402\/05\/17 21:00","price":29720},{"date":"1402\/05\/18 00:00","price":29883},{"date":"1402\/05\/18 06:00","price":29708},{"date":"1402\/05\/18 09:00","price":29747},{"date":"1402\/05\/18 12:00","price":29778},{"date":"1402\/05\/18 15:00","price":29811},{"date":"1402\/05\/18 18:00","price":29838},{"date":"1402\/05\/18 21:00","price":29501},{"date":"1402\/05\/19 00:00","price":29471},{"date":"1402\/05\/19 06:00","price":29603},{"date":"1402\/05\/19 09:00","price":29483},{"date":"1402\/05\/19 12:00","price":29483},{"date":"1402\/05\/19 18:00","price":29563},{"date":"1402\/05\/19 21:00","price":29379},{"date":"1402\/05\/20 00:00","price":29439},{"date":"1402\/05\/20 06:00","price":29382},{"date":"1402\/05\/20 09:00","price":29360},{"date":"1402\/05\/20 12:00","price":29401},{"date":"1402\/05\/20 15:00","price":29367},{"date":"1402\/05\/20 18:00","price":29488},{"date":"1402\/05\/20 21:00","price":29351},{"date":"1402\/05\/21 00:00","price":29384},{"date":"1402\/05\/21 12:00","price":29385},{"date":"1402\/05\/21 15:00","price":29400},{"date":"1402\/05\/21 18:00","price":29417},{"date":"1402\/05\/21 21:00","price":29438},{"date":"1402\/05\/22 00:00","price":29412},{"date":"1402\/05\/22 06:00","price":29437},{"date":"1402\/05\/22 09:00","price":29368},{"date":"1402\/05\/22 18:00","price":29359},{"date":"1402\/05\/23 00:00","price":29405},{"date":"1402\/05\/23 06:00","price":29144},{"date":"1402\/05\/23 09:00","price":29401},{"date":"1402\/05\/23 15:00","price":29364},{"date":"1402\/05\/24 06:00","price":29360},{"date":"1402\/05\/24 09:00","price":29348},{"date":"1402\/05\/24 12:00","price":29379},{"date":"1402\/05\/24 15:00","price":29359},{"date":"1402\/05\/24 21:00","price":29287},{"date":"1402\/05\/25 00:00","price":29196},{"date":"1402\/05\/25 06:00","price":29208},{"date":"1402\/05\/25 09:00","price":29156},{"date":"1402\/05\/25 12:00","price":29138},{"date":"1402\/05\/25 15:00","price":29148},{"date":"1402\/05\/25 18:00","price":29083},{"date":"1402\/05\/26 00:00","price":29083},{"date":"1402\/05\/26 06:00","price":28577},{"date":"1402\/05\/26 09:00","price":28608},{"date":"1402\/05\/26 12:00","price":28549},{"date":"1402\/05\/26 15:00","price":28468},{"date":"1402\/05\/26 18:00","price":28336},{"date":"1402\/05\/26 21:00","price":27964},{"date":"1402\/05\/27 00:00","price":27802},{"date":"1402\/05\/27 09:00","price":26401},{"date":"1402\/05\/27 18:00","price":26172},{"date":"1402\/05\/27 21:00","price":25740},{"date":"1402\/05\/28 00:00","price":26204},{"date":"1402\/05\/28 06:00","price":26063},{"date":"1402\/05\/28 09:00","price":25954},{"date":"1402\/05\/28 12:00","price":25989},{"date":"1402\/05\/28 15:00","price":25899},{"date":"1402\/05\/28 21:00","price":26084},{"date":"1402\/05\/29 00:00","price":26078},{"date":"1402\/05\/29 06:00","price":26063},{"date":"1402\/05\/29 09:00","price":26141},{"date":"1402\/05\/29 12:00","price":26074},{"date":"1402\/05\/30 06:00","price":26125},{"date":"1402\/05\/30 09:00","price":26080},{"date":"1402\/05\/30 12:00","price":26008},{"date":"1402\/05\/30 15:00","price":25950},{"date":"1402\/05\/30 21:00","price":26058},{"date":"1402\/05\/31 00:00","price":26122},{"date":"1402\/05\/31 06:00","price":26059},{"date":"1402\/05\/31 09:00","price":26032},{"date":"1402\/05\/31 12:00","price":26092},{"date":"1402\/05\/31 15:00","price":26037},{"date":"1402\/05\/31 18:00","price":26019},{"date":"1402\/05\/31 21:00","price":25921},{"date":"1402\/06\/01 00:00","price":25829},{"date":"1402\/06\/01 06:00","price":26033},{"date":"1402\/06\/01 09:00","price":26019},{"date":"1402\/06\/01 12:00","price":26048},{"date":"1402\/06\/01 15:00","price":25929},{"date":"1402\/06\/01 18:00","price":26015},{"date":"1402\/06\/01 21:00","price":26470},{"date":"1402\/06\/02 00:00","price":26650},{"date":"1402\/06\/02 09:00","price":26446},{"date":"1402\/06\/02 12:00","price":26426},{"date":"1402\/06\/02 18:00","price":26259},{"date":"1402\/06\/02 21:00","price":26048},{"date":"1402\/06\/03 00:00","price":26061},{"date":"1402\/06\/03 06:00","price":26146},{"date":"1402\/06\/03 15:00","price":26095},{"date":"1402\/06\/03 18:00","price":26034},{"date":"1402\/06\/03 21:00","price":25892},{"date":"1402\/06\/04 00:00","price":25991},{"date":"1402\/06\/04 06:00","price":26055},{"date":"1402\/06\/04 09:00","price":26058},{"date":"1402\/06\/04 12:00","price":26040},{"date":"1402\/06\/04 15:00","price":26025},{"date":"1402\/06\/04 18:00","price":26026},{"date":"1402\/06\/04 21:00","price":26002},{"date":"1402\/06\/05 00:00","price":26020},{"date":"1402\/06\/05 06:00","price":25993},{"date":"1402\/06\/05 09:00","price":26029},{"date":"1402\/06\/05 12:00","price":26022},{"date":"1402\/06\/05 15:00","price":26062},{"date":"1402\/06\/05 18:00","price":26131},{"date":"1402\/06\/05 21:00","price":26141},{"date":"1402\/06\/06 00:00","price":26085},{"date":"1402\/06\/06 06:00","price":26041},{"date":"1402\/06\/06 09:00","price":26002},{"date":"1402\/06\/06 15:00","price":25942},{"date":"1402\/06\/06 18:00","price":26108},{"date":"1402\/06\/06 21:00","price":26139},{"date":"1402\/06\/07 09:00","price":26037},{"date":"1402\/06\/07 12:00","price":25969},{"date":"1402\/06\/07 15:00","price":25989},{"date":"1402\/06\/07 18:00","price":27011},{"date":"1402\/06\/07 21:00","price":27932},{"date":"1402\/06\/08 00:00","price":27861},{"date":"1402\/06\/08 06:00","price":27390},{"date":"1402\/06\/08 09:00","price":27468},{"date":"1402\/06\/08 12:00","price":27436},{"date":"1402\/06\/08 15:00","price":27383},{"date":"1402\/06\/08 18:00","price":27377},{"date":"1402\/06\/08 21:00","price":27191},{"date":"1402\/06\/09 00:00","price":27269},{"date":"1402\/06\/09 06:00","price":27221},{"date":"1402\/06\/09 09:00","price":27231},{"date":"1402\/06\/09 12:00","price":27237},{"date":"1402\/06\/09 15:00","price":27276},{"date":"1402\/06\/09 18:00","price":27123},{"date":"1402\/06\/09 21:00","price":26385},{"date":"1402\/06\/10 00:00","price":26177},{"date":"1402\/06\/10 06:00","price":26020},{"date":"1402\/06\/10 09:00","price":26035},{"date":"1402\/06\/10 12:00","price":25973},{"date":"1402\/06\/10 15:00","price":25985},{"date":"1402\/06\/10 18:00","price":25907},{"date":"1402\/06\/10 21:00","price":25592},{"date":"1402\/06\/11 00:00","price":25626},{"date":"1402\/06\/11 06:00","price":25776},{"date":"1402\/06\/11 09:00","price":25820},{"date":"1402\/06\/11 12:00","price":25772},{"date":"1402\/06\/11 15:00","price":25811},{"date":"1402\/06\/11 21:00","price":25852},{"date":"1402\/06\/12 00:00","price":25833},{"date":"1402\/06\/12 06:00","price":25882},{"date":"1402\/06\/12 09:00","price":25898},{"date":"1402\/06\/12 12:00","price":25887},{"date":"1402\/06\/12 15:00","price":25925},{"date":"1402\/06\/12 18:00","price":25903},{"date":"1402\/06\/13 00:00","price":25995},{"date":"1402\/06\/13 06:00","price":25903},{"date":"1402\/06\/13 09:00","price":25967},{"date":"1402\/06\/13 12:00","price":25975},{"date":"1402\/06\/13 15:00","price":25877},{"date":"1402\/06\/13 18:00","price":25865},{"date":"1402\/06\/13 21:00","price":25842},{"date":"1402\/06\/14 00:00","price":25876},{"date":"1402\/06\/14 06:00","price":25726},{"date":"1402\/06\/14 09:00","price":25712},{"date":"1402\/06\/14 12:00","price":25690},{"date":"1402\/06\/14 15:00","price":25739},{"date":"1402\/06\/14 18:00","price":25714},{"date":"1402\/06\/14 21:00","price":25732},{"date":"1402\/06\/15 00:00","price":25717},{"date":"1402\/06\/15 06:00","price":25776},{"date":"1402\/06\/15 12:00","price":25725},{"date":"1402\/06\/15 18:00","price":25602},{"date":"1402\/06\/15 21:00","price":25624},{"date":"1402\/06\/16 06:00","price":25759},{"date":"1402\/06\/16 09:00","price":25776},{"date":"1402\/06\/16 15:00","price":25707},{"date":"1402\/06\/16 18:00","price":25663},{"date":"1402\/06\/16 21:00","price":25816},{"date":"1402\/06\/17 00:00","price":25916},{"date":"1402\/06\/18 12:00","price":25880},{"date":"1402\/06\/18 15:00","price":25849},{"date":"1402\/06\/18 18:00","price":25834},{"date":"1402\/06\/18 21:00","price":25864},{"date":"1402\/06\/19 00:00","price":25873},{"date":"1402\/06\/19 06:00","price":25843},{"date":"1402\/06\/19 09:00","price":25836},{"date":"1402\/06\/19 12:00","price":25862},{"date":"1402\/06\/19 15:00","price":25809},{"date":"1402\/06\/19 18:00","price":25797},{"date":"1402\/06\/19 21:00","price":25703},{"date":"1402\/06\/20 00:00","price":25871},{"date":"1402\/06\/20 06:00","price":25695},{"date":"1402\/06\/20 09:00","price":25781},{"date":"1402\/06\/20 12:00","price":25759},{"date":"1402\/06\/20 15:00","price":25650},{"date":"1402\/06\/20 18:00","price":25373},{"date":"1402\/06\/20 21:00","price":25131},{"date":"1402\/06\/21 00:00","price":25101},{"date":"1402\/06\/21 06:00","price":25155},{"date":"1402\/06\/21 09:00","price":25647},{"date":"1402\/06\/21 12:00","price":25845},{"date":"1402\/06\/21 15:00","price":26091},{"date":"1402\/06\/21 18:00","price":26167},{"date":"1402\/06\/21 21:00","price":26006},{"date":"1402\/06\/22 00:00","price":26097},{"date":"1402\/06\/22 06:00","price":25930},{"date":"1402\/06\/22 09:00","price":25883},{"date":"1402\/06\/22 12:00","price":25947},{"date":"1402\/06\/22 15:00","price":26183},{"date":"1402\/06\/22 18:00","price":26144},{"date":"1402\/06\/22 21:00","price":26215},{"date":"1402\/06\/23 00:00","price":26194},{"date":"1402\/06\/23 06:00","price":26211},{"date":"1402\/06\/23 09:00","price":26187},{"date":"1402\/06\/23 15:00","price":26367},{"date":"1402\/06\/23 18:00","price":26625},{"date":"1402\/06\/23 21:00","price":26575},{"date":"1402\/06\/24 00:00","price":26602},{"date":"1402\/06\/24 06:00","price":26589},{"date":"1402\/06\/24 09:00","price":26629},{"date":"1402\/06\/24 12:00","price":26575},{"date":"1402\/06\/24 15:00","price":26525},{"date":"1402\/06\/24 18:00","price":26367},{"date":"1402\/06\/24 21:00","price":26345},{"date":"1402\/06\/25 00:00","price":26397},{"date":"1402\/06\/25 06:00","price":26696},{"date":"1402\/06\/25 09:00","price":26549},{"date":"1402\/06\/25 12:00","price":26487},{"date":"1402\/06\/25 15:00","price":26499},{"date":"1402\/06\/26 00:00","price":26530},{"date":"1402\/06\/26 12:00","price":26527},{"date":"1402\/06\/26 15:00","price":26600},{"date":"1402\/06\/26 18:00","price":26561},{"date":"1402\/06\/27 00:00","price":26508},{"date":"1402\/06\/27 09:00","price":26640},{"date":"1402\/06\/27 12:00","price":26698},{"date":"1402\/06\/27 15:00","price":27207},{"date":"1402\/06\/27 18:00","price":27274},{"date":"1402\/06\/27 21:00","price":26926},{"date":"1402\/06\/28 00:00","price":26769},{"date":"1402\/06\/28 06:00","price":26751},{"date":"1402\/06\/28 09:00","price":26851},{"date":"1402\/06\/28 12:00","price":26944},{"date":"1402\/06\/28 15:00","price":27134},{"date":"1402\/06\/28 21:00","price":27188},{"date":"1402\/06\/29 00:00","price":27160},{"date":"1402\/06\/29 06:00","price":27256},{"date":"1402\/06\/29 09:00","price":27110},{"date":"1402\/06\/29 12:00","price":27143},{"date":"1402\/06\/29 18:00","price":27173},{"date":"1402\/06\/29 21:00","price":27264},{"date":"1402\/06\/30 00:00","price":26995},{"date":"1402\/06\/30 06:00","price":27066},{"date":"1402\/06\/30 09:00","price":27044},{"date":"1402\/06\/30 12:00","price":26967},{"date":"1402\/06\/30 15:00","price":26741},{"date":"1402\/06\/30 18:00","price":26523},{"date":"1402\/06\/30 21:00","price":26636},{"date":"1402\/06\/31 00:00","price":26536},{"date":"1402\/06\/31 06:00","price":26595},{"date":"1402\/06\/31 09:00","price":26604},{"date":"1402\/06\/31 12:00","price":26683},{"date":"1402\/06\/31 15:00","price":26626},{"date":"1402\/06\/31 18:00","price":26620},{"date":"1402\/06\/31 21:00","price":26564},{"date":"1402\/07\/01 00:00","price":26545},{"date":"1402\/07\/01 06:00","price":26548},{"date":"1402\/07\/01 12:00","price":26561},{"date":"1402\/07\/01 18:00","price":26568},{"date":"1402\/07\/01 21:00","price":26602},{"date":"1402\/07\/02 00:00","price":26601},{"date":"1402\/07\/02 06:00","price":26581},{"date":"1402\/07\/02 09:00","price":26569},{"date":"1402\/07\/02 12:00","price":26573},{"date":"1402\/07\/02 18:00","price":26587},{"date":"1402\/07\/03 00:00","price":26440},{"date":"1402\/07\/03 06:00","price":26205},{"date":"1402\/07\/03 09:00","price":26109},{"date":"1402\/07\/03 12:00","price":26131},{"date":"1402\/07\/03 15:00","price":26046},{"date":"1402\/07\/03 18:00","price":26121},{"date":"1402\/07\/04 00:00","price":26353},{"date":"1402\/07\/04 09:00","price":26325},{"date":"1402\/07\/04 12:00","price":26255},{"date":"1402\/07\/04 21:00","price":26194},{"date":"1402\/07\/05 06:00","price":26257},{"date":"1402\/07\/05 18:00","price":26252},{"date":"1402\/07\/05 21:00","price":26196},{"date":"1402\/07\/06 00:00","price":26261},{"date":"1402\/07\/06 15:00","price":26480},{"date":"1402\/07\/06 21:00","price":27075},{"date":"1402\/07\/07 06:00","price":26966},{"date":"1402\/07\/07 12:00","price":27082},{"date":"1402\/07\/07 21:00","price":26843},{"date":"1402\/07\/08 06:00","price":26893},{"date":"1402\/07\/08 09:00","price":26947},{"date":"1402\/07\/08 12:00","price":26929},{"date":"1402\/07\/08 15:00","price":26990},{"date":"1402\/07\/08 18:00","price":26974},{"date":"1402\/07\/08 21:00","price":27013},{"date":"1402\/07\/09 00:00","price":27033},{"date":"1402\/07\/09 06:00","price":27048},{"date":"1402\/07\/09 09:00","price":27067},{"date":"1402\/07\/09 12:00","price":27127},{"date":"1402\/07\/09 15:00","price":27199},{"date":"1402\/07\/09 21:00","price":27123},{"date":"1402\/07\/10 00:00","price":27124},{"date":"1402\/07\/10 06:00","price":27981},{"date":"1402\/07\/10 09:00","price":28093},{"date":"1402\/07\/10 12:00","price":28379},{"date":"1402\/07\/10 15:00","price":28356},{"date":"1402\/07\/10 18:00","price":28318},{"date":"1402\/07\/11 06:00","price":27552},{"date":"1402\/07\/11 09:00","price":27609},{"date":"1402\/07\/11 12:00","price":27620},{"date":"1402\/07\/11 15:00","price":27494},{"date":"1402\/07\/11 18:00","price":27378},{"date":"1402\/07\/11 21:00","price":27452},{"date":"1402\/07\/12 00:00","price":27358},{"date":"1402\/07\/12 06:00","price":27460},{"date":"1402\/07\/12 09:00","price":27372},{"date":"1402\/07\/12 12:00","price":27483},{"date":"1402\/07\/12 18:00","price":27361},{"date":"1402\/07\/12 21:00","price":27531},{"date":"1402\/07\/13 00:00","price":27717},{"date":"1402\/07\/13 09:00","price":27674},{"date":"1402\/07\/13 12:00","price":27599},{"date":"1402\/07\/13 15:00","price":27725},{"date":"1402\/07\/13 21:00","price":27455},{"date":"1402\/07\/14 09:00","price":27485},{"date":"1402\/07\/14 12:00","price":27659},{"date":"1402\/07\/14 15:00","price":27699},{"date":"1402\/07\/14 18:00","price":27644},{"date":"1402\/07\/14 21:00","price":27909},{"date":"1402\/07\/15 06:00","price":27906},{"date":"1402\/07\/15 09:00","price":27934},{"date":"1402\/07\/15 15:00","price":28021},{"date":"1402\/07\/15 21:00","price":27962},{"date":"1402\/07\/16 00:00","price":27902},{"date":"1402\/07\/16 06:00","price":28078},{"date":"1402\/07\/16 09:00","price":27939},{"date":"1402\/07\/16 12:00","price":27949},{"date":"1402\/07\/16 15:00","price":27837},{"date":"1402\/07\/16 18:00","price":27884},{"date":"1402\/07\/16 21:00","price":27907},{"date":"1402\/07\/17 06:00","price":27945},{"date":"1402\/07\/17 09:00","price":27904},{"date":"1402\/07\/17 12:00","price":27829},{"date":"1402\/07\/17 15:00","price":27540},{"date":"1402\/07\/18 00:00","price":27606},{"date":"1402\/07\/18 06:00","price":27581},{"date":"1402\/07\/18 09:00","price":27599},{"date":"1402\/07\/18 15:00","price":27567},{"date":"1402\/07\/18 18:00","price":27561},{"date":"1402\/07\/18 21:00","price":27407},{"date":"1402\/07\/19 00:00","price":27396},{"date":"1402\/07\/19 09:00","price":27111},{"date":"1402\/07\/19 15:00","price":27238},{"date":"1402\/07\/19 21:00","price":26675},{"date":"1402\/07\/20 00:00","price":26708},{"date":"1402\/07\/20 06:00","price":26801},{"date":"1402\/07\/20 09:00","price":26812},{"date":"1402\/07\/21 00:00","price":26718},{"date":"1402\/07\/21 06:00","price":26795},{"date":"1402\/07\/21 09:00","price":26788},{"date":"1402\/07\/21 12:00","price":26839},{"date":"1402\/07\/21 15:00","price":26817},{"date":"1402\/07\/21 18:00","price":26807},{"date":"1402\/07\/22 00:00","price":26761},{"date":"1402\/07\/22 06:00","price":26895},{"date":"1402\/07\/22 09:00","price":26926},{"date":"1402\/07\/22 12:00","price":26852},{"date":"1402\/07\/22 15:00","price":26861},{"date":"1402\/07\/22 18:00","price":26894},{"date":"1402\/07\/22 21:00","price":26901},{"date":"1402\/07\/23 00:00","price":26841},{"date":"1402\/07\/23 06:00","price":26875},{"date":"1402\/07\/23 09:00","price":26885},{"date":"1402\/07\/23 12:00","price":26888},{"date":"1402\/07\/23 15:00","price":26865},{"date":"1402\/07\/24 00:00","price":27063},{"date":"1402\/07\/24 06:00","price":27271},{"date":"1402\/07\/24 09:00","price":27767},{"date":"1402\/07\/24 15:00","price":27750},{"date":"1402\/07\/24 18:00","price":28211},{"date":"1402\/07\/24 21:00","price":28153},{"date":"1402\/07\/25 00:00","price":28592},{"date":"1402\/07\/25 06:00","price":28325},{"date":"1402\/07\/25 09:00","price":28186},{"date":"1402\/07\/25 12:00","price":28404},{"date":"1402\/07\/25 15:00","price":28469},{"date":"1402\/07\/25 18:00","price":28391},{"date":"1402\/07\/25 21:00","price":28441},{"date":"1402\/07\/26 00:00","price":28518},{"date":"1402\/07\/26 06:00","price":28472},{"date":"1402\/07\/26 09:00","price":28748},{"date":"1402\/07\/26 12:00","price":28541},{"date":"1402\/07\/26 15:00","price":28366},{"date":"1402\/07\/26 18:00","price":28318},{"date":"1402\/07\/26 21:00","price":28396},{"date":"1402\/07\/27 00:00","price":28307},{"date":"1402\/07\/27 06:00","price":28204},{"date":"1402\/07\/27 09:00","price":28340},{"date":"1402\/07\/27 12:00","price":28351},{"date":"1402\/07\/27 15:00","price":28428},{"date":"1402\/07\/27 18:00","price":28521},{"date":"1402\/07\/27 21:00","price":28631},{"date":"1402\/07\/28 00:00","price":28728},{"date":"1402\/07\/28 06:00","price":28792},{"date":"1402\/07\/28 09:00","price":29169},{"date":"1402\/07\/28 12:00","price":29658},{"date":"1402\/07\/28 15:00","price":29981},{"date":"1402\/07\/28 18:00","price":29545},{"date":"1402\/07\/28 21:00","price":29473},{"date":"1402\/07\/29 00:00","price":29573},{"date":"1402\/07\/29 06:00","price":29533},{"date":"1402\/07\/29 09:00","price":29583},{"date":"1402\/07\/29 12:00","price":29721},{"date":"1402\/07\/29 15:00","price":29852},{"date":"1402\/07\/29 18:00","price":29804},{"date":"1402\/07\/29 21:00","price":29944},{"date":"1402\/07\/30 00:00","price":30046},{"date":"1402\/07\/30 06:00","price":29874},{"date":"1402\/07\/30 09:00","price":30047},{"date":"1402\/07\/30 12:00","price":29812},{"date":"1402\/07\/30 15:00","price":29936},{"date":"1402\/07\/30 18:00","price":29880},{"date":"1402\/07\/30 21:00","price":29930},{"date":"1402\/08\/01 00:00","price":29863},{"date":"1402\/08\/01 06:00","price":30271},{"date":"1402\/08\/01 09:00","price":30836},{"date":"1402\/08\/01 12:00","price":30566},{"date":"1402\/08\/01 15:00","price":30655},{"date":"1402\/08\/01 18:00","price":30666},{"date":"1402\/08\/01 21:00","price":31016},{"date":"1402\/08\/02 00:00","price":31670},{"date":"1402\/08\/02 06:00","price":35109},{"date":"1402\/08\/02 09:00","price":34557},{"date":"1402\/08\/02 12:00","price":34128},{"date":"1402\/08\/02 15:00","price":34686},{"date":"1402\/08\/02 18:00","price":34203},{"date":"1402\/08\/02 21:00","price":33993},{"date":"1402\/08\/03 00:00","price":33917},{"date":"1402\/08\/03 06:00","price":34063},{"date":"1402\/08\/03 09:00","price":34013},{"date":"1402\/08\/03 12:00","price":33911},{"date":"1402\/08\/03 15:00","price":34285},{"date":"1402\/08\/03 18:00","price":34525},{"date":"1402\/08\/03 21:00","price":34571},{"date":"1402\/08\/04 00:00","price":34745},{"date":"1402\/08\/04 06:00","price":34715},{"date":"1402\/08\/04 09:00","price":34613},{"date":"1402\/08\/04 12:00","price":34540},{"date":"1402\/08\/04 15:00","price":34164},{"date":"1402\/08\/04 18:00","price":34255},{"date":"1402\/08\/04 21:00","price":33859},{"date":"1402\/08\/05 00:00","price":34185},{"date":"1402\/08\/05 06:00","price":34078},{"date":"1402\/08\/05 09:00","price":34025},{"date":"1402\/08\/05 12:00","price":34013},{"date":"1402\/08\/05 15:00","price":34019},{"date":"1402\/08\/05 18:00","price":33916},{"date":"1402\/08\/05 21:00","price":33733},{"date":"1402\/08\/06 00:00","price":33779},{"date":"1402\/08\/06 06:00","price":33917},{"date":"1402\/08\/06 09:00","price":34115},{"date":"1402\/08\/06 12:00","price":34067},{"date":"1402\/08\/06 15:00","price":34324},{"date":"1402\/08\/06 18:00","price":34113},{"date":"1402\/08\/06 21:00","price":34140},{"date":"1402\/08\/07 00:00","price":34122},{"date":"1402\/08\/07 06:00","price":34018},{"date":"1402\/08\/07 09:00","price":34016},{"date":"1402\/08\/07 12:00","price":34131},{"date":"1402\/08\/07 15:00","price":34294},{"date":"1402\/08\/07 18:00","price":34427},{"date":"1402\/08\/07 21:00","price":34458},{"date":"1402\/08\/08 00:00","price":34578},{"date":"1402\/08\/08 06:00","price":34280},{"date":"1402\/08\/08 09:00","price":34246},{"date":"1402\/08\/08 12:00","price":34241},{"date":"1402\/08\/08 15:00","price":34495},{"date":"1402\/08\/08 18:00","price":34603},{"date":"1402\/08\/08 21:00","price":34186},{"date":"1402\/08\/09 00:00","price":34349},{"date":"1402\/08\/09 06:00","price":34404},{"date":"1402\/08\/09 12:00","price":34280},{"date":"1402\/08\/09 15:00","price":34460},{"date":"1402\/08\/09 18:00","price":34274},{"date":"1402\/08\/09 21:00","price":34371},{"date":"1402\/08\/10 00:00","price":34606},{"date":"1402\/08\/10 06:00","price":34493},{"date":"1402\/08\/10 09:00","price":34446},{"date":"1402\/08\/10 12:00","price":34462},{"date":"1402\/08\/10 15:00","price":34379},{"date":"1402\/08\/10 18:00","price":34615},{"date":"1402\/08\/10 21:00","price":34441},{"date":"1402\/08\/11 00:00","price":34834},{"date":"1402\/08\/11 06:00","price":35608},{"date":"1402\/08\/11 09:00","price":35230},{"date":"1402\/08\/11 12:00","price":35261},{"date":"1402\/08\/11 15:00","price":35361},{"date":"1402\/08\/11 18:00","price":34867},{"date":"1402\/08\/11 21:00","price":34602},{"date":"1402\/08\/12 00:00","price":34912},{"date":"1402\/08\/12 06:00","price":34702},{"date":"1402\/08\/12 09:00","price":34476},{"date":"1402\/08\/12 18:00","price":34697},{"date":"1402\/08\/12 21:00","price":34536},{"date":"1402\/08\/13 06:00","price":34718},{"date":"1402\/08\/14 06:00","price":34991},{"date":"1402\/08\/14 15:00","price":35172},{"date":"1402\/08\/14 21:00","price":35144},{"date":"1402\/08\/15 06:00","price":34870},{"date":"1402\/08\/15 18:00","price":35172},{"date":"1402\/08\/16 06:00","price":34840},{"date":"1402\/08\/16 09:00","price":34865},{"date":"1402\/08\/16 15:00","price":34718},{"date":"1402\/08\/17 00:00","price":35389},{"date":"1402\/08\/17 06:00","price":35371},{"date":"1402\/08\/17 09:00","price":35292},{"date":"1402\/08\/18 09:00","price":36525},{"date":"1402\/08\/19 06:00","price":36702},{"date":"1402\/08\/19 09:00","price":36698},{"date":"1402\/08\/19 15:00","price":36886},{"date":"1402\/08\/20 06:00","price":37067},{"date":"1402\/08\/20 09:00","price":37132},{"date":"1402\/08\/20 12:00","price":37026},{"date":"1402\/08\/20 15:00","price":37027},{"date":"1402\/08\/20 18:00","price":37219},{"date":"1402\/08\/21 18:00","price":37155},{"date":"1402\/08\/22 00:00","price":37121},{"date":"1402\/08\/22 06:00","price":37261},{"date":"1402\/08\/22 09:00","price":36894},{"date":"1402\/08\/22 12:00","price":37009},{"date":"1402\/08\/22 18:00","price":36855},{"date":"1402\/08\/23 00:00","price":36834},{"date":"1402\/08\/23 06:00","price":36402},{"date":"1402\/08\/23 09:00","price":36586},{"date":"1402\/08\/23 12:00","price":36731},{"date":"1402\/08\/23 15:00","price":36305},{"date":"1402\/08\/24 00:00","price":35374},{"date":"1402\/08\/24 06:00","price":35452},{"date":"1402\/08\/24 11:49","price":35452},{"date":"1402\/08\/24 14:15","price":35452},{"date":"1402\/08\/24 18:00","price":36162},{"date":"1402\/08\/24 18:28","price":36162},{"date":"1402\/08\/25 06:00","price":37461},{"date":"1402\/08\/25 09:00","price":37394},{"date":"1402\/08\/25 12:00","price":37394},{"date":"1402\/08\/26 09:00","price":36336},{"date":"1402\/08\/27 06:00","price":36447},{"date":"1402\/08\/28 06:00","price":36446},{"date":"1402\/08\/28 12:00","price":36703},{"date":"1402\/08\/28 13:26","price":36703},{"date":"1402\/08\/28 13:26","price":36703},{"date":"1402\/08\/28 15:00","price":36442},{"date":"1402\/08\/28 18:00","price":36486},{"date":"1402\/08\/29 11:25","price":36486},{"date":"1402\/08\/30 00:00","price":37565},{"date":"1402\/08\/30 12:01","price":37565},{"date":"1402\/09\/01 00:00","price":37026},{"date":"1402\/09\/01 09:00","price":36416},{"date":"1402\/09\/01 21:00","price":36574},{"date":"1402\/09\/02 00:00","price":37346},{"date":"1402\/09\/02 06:00","price":37330},{"date":"1402\/09\/02 09:00","price":37389},{"date":"1402\/09\/02 12:00","price":37438},{"date":"1402\/09\/02 15:00","price":37275},{"date":"1402\/09\/02 18:00","price":37183},{"date":"1402\/09\/02 21:00","price":37219},{"date":"1402\/09\/03 00:00","price":37371},{"date":"1402\/09\/03 06:00","price":37415},{"date":"1402\/09\/03 09:00","price":37370},{"date":"1402\/09\/03 12:00","price":37516},{"date":"1402\/09\/03 15:00","price":37778},{"date":"1402\/09\/03 18:00","price":37662},{"date":"1402\/09\/03 21:00","price":37908},{"date":"1402\/09\/04 00:00","price":37825},{"date":"1402\/09\/04 06:00","price":37767},{"date":"1402\/09\/04 09:00","price":37778},{"date":"1402\/09\/04 12:00","price":37791},{"date":"1402\/09\/04 15:00","price":37654},{"date":"1402\/09\/04 18:00","price":37707},{"date":"1402\/09\/04 21:00","price":37774},{"date":"1402\/09\/05 00:00","price":37827},{"date":"1402\/09\/05 06:00","price":37743},{"date":"1402\/09\/05 09:00","price":37773},{"date":"1402\/09\/05 12:00","price":37812},{"date":"1402\/09\/05 15:00","price":37723},{"date":"1402\/09\/05 18:00","price":37427},{"date":"1402\/09\/05 21:00","price":37255},{"date":"1402\/09\/06 00:00","price":37433},{"date":"1402\/09\/06 06:00","price":37397},{"date":"1402\/09\/06 09:00","price":37346},{"date":"1402\/09\/06 12:00","price":37373},{"date":"1402\/09\/06 15:00","price":37103},{"date":"1402\/09\/06 18:00","price":36807},{"date":"1402\/09\/06 21:00","price":37099},{"date":"1402\/09\/07 00:00","price":36897},{"date":"1402\/09\/07 06:00","price":37141},{"date":"1402\/09\/07 09:00","price":36946},{"date":"1402\/09\/07 12:00","price":36989},{"date":"1402\/09\/07 15:00","price":37165},{"date":"1402\/09\/07 18:00","price":37435},{"date":"1402\/09\/07 21:00","price":38101},{"date":"1402\/09\/08 00:00","price":38098},{"date":"1402\/09\/08 06:00","price":37934},{"date":"1402\/09\/08 09:00","price":37946},{"date":"1402\/09\/08 12:00","price":38160},{"date":"1402\/09\/08 15:00","price":38111},{"date":"1402\/09\/08 18:00","price":38067},{"date":"1402\/09\/08 21:00","price":37710},{"date":"1402\/09\/09 00:00","price":37811},{"date":"1402\/09\/09 06:00","price":37761},{"date":"1402\/09\/09 09:00","price":37937},{"date":"1402\/09\/09 12:00","price":37696},{"date":"1402\/09\/09 15:00","price":37745},{"date":"1402\/09\/09 18:00","price":37744},{"date":"1402\/09\/09 21:00","price":37706},{"date":"1402\/09\/10 00:00","price":37720},{"date":"1402\/09\/10 06:00","price":37895},{"date":"1402\/09\/10 09:00","price":38200},{"date":"1402\/09\/10 12:00","price":38272},{"date":"1402\/09\/10 15:00","price":38638},{"date":"1402\/09\/10 18:00","price":38325},{"date":"1402\/09\/10 21:00","price":38793},{"date":"1402\/09\/11 00:00","price":38801},{"date":"1402\/09\/11 06:00","price":38701},{"date":"1402\/09\/11 09:00","price":38824},{"date":"1402\/09\/11 12:00","price":38707},{"date":"1402\/09\/11 15:00","price":38742},{"date":"1402\/09\/11 18:00","price":38827},{"date":"1402\/09\/11 21:00","price":38779},{"date":"1402\/09\/12 00:00","price":39414},{"date":"1402\/09\/12 09:00","price":39442},{"date":"1402\/09\/12 12:00","price":39488},{"date":"1402\/09\/12 15:00","price":39493},{"date":"1402\/09\/12 18:00","price":39641},{"date":"1402\/09\/12 21:00","price":39533},{"date":"1402\/09\/13 00:00","price":39604},{"date":"1402\/09\/13 06:00","price":40556},{"date":"1402\/09\/13 09:00","price":41330},{"date":"1402\/09\/13 12:00","price":41568},{"date":"1402\/09\/13 15:00","price":41603},{"date":"1402\/09\/13 18:00","price":41610},{"date":"1402\/09\/13 21:00","price":41612},{"date":"1402\/09\/14 00:00","price":41888},{"date":"1402\/09\/14 06:00","price":41734},{"date":"1402\/09\/14 09:00","price":41888},{"date":"1402\/09\/14 12:00","price":41537},{"date":"1402\/09\/14 15:00","price":41680},{"date":"1402\/09\/14 18:00","price":42066},{"date":"1402\/09\/14 21:00","price":43446},{"date":"1402\/09\/15 00:00","price":43464},{"date":"1402\/09\/15 06:00","price":43714},{"date":"1402\/09\/15 09:00","price":43736},{"date":"1402\/09\/15 12:00","price":43840},{"date":"1402\/09\/15 15:00","price":43684},{"date":"1402\/09\/15 17:34","price":43684},{"date":"1402\/09\/15 18:00","price":44283},{"date":"1402\/09\/15 21:00","price":44020},{"date":"1402\/09\/16 00:00","price":43983},{"date":"1402\/09\/16 06:00","price":43939},{"date":"1402\/09\/16 09:00","price":44019},{"date":"1402\/09\/16 12:00","price":43678},{"date":"1402\/09\/16 15:00","price":43374},{"date":"1402\/09\/16 18:00","price":43398},{"date":"1402\/09\/16 21:00","price":43644},{"date":"1402\/09\/17 00:00","price":43256},{"date":"1402\/09\/17 06:00","price":43497},{"date":"1402\/09\/17 09:00","price":43423},{"date":"1402\/09\/17 12:00","price":43248},{"date":"1402\/09\/17 15:00","price":43482},{"date":"1402\/09\/17 18:00","price":43619},{"date":"1402\/09\/17 21:00","price":43688},{"date":"1402\/09\/18 00:00","price":44024},{"date":"1402\/09\/18 06:00","price":44126},{"date":"1402\/09\/18 09:00","price":44338},{"date":"1402\/09\/18 12:00","price":44126},{"date":"1402\/09\/18 15:00","price":43806},{"date":"1402\/09\/18 18:00","price":44047},{"date":"1402\/09\/18 21:00","price":43973},{"date":"1402\/09\/19 00:00","price":43906},{"date":"1402\/09\/19 06:00","price":43747},{"date":"1402\/09\/19 09:00","price":43931},{"date":"1402\/09\/19 12:00","price":43882},{"date":"1402\/09\/19 15:00","price":43748},{"date":"1402\/09\/19 18:00","price":43802},{"date":"1402\/09\/19 21:00","price":43782},{"date":"1402\/09\/20 00:00","price":43850},{"date":"1402\/09\/20 06:00","price":42110},{"date":"1402\/09\/20 09:00","price":41959},{"date":"1402\/09\/20 12:00","price":42097},{"date":"1402\/09\/20 15:00","price":42341},{"date":"1402\/09\/20 18:00","price":41854},{"date":"1402\/09\/20 21:00","price":41581},{"date":"1402\/09\/21 00:00","price":40613},{"date":"1402\/09\/21 06:00","price":41891},{"date":"1402\/09\/21 09:00","price":41629},{"date":"1402\/09\/21 12:00","price":41824},{"date":"1402\/09\/21 15:00","price":41777},{"date":"1402\/09\/21 18:00","price":41757},{"date":"1402\/09\/21 21:00","price":40900},{"date":"1402\/09\/22 00:00","price":41101},{"date":"1402\/09\/22 06:00","price":40762},{"date":"1402\/09\/22 09:00","price":40922},{"date":"1402\/09\/22 12:00","price":41192},{"date":"1402\/09\/22 15:00","price":41104},{"date":"1402\/09\/22 18:00","price":41338},{"date":"1402\/09\/22 21:00","price":42098},{"date":"1402\/09\/23 00:00","price":42637},{"date":"1402\/09\/23 06:00","price":42781},{"date":"1402\/09\/23 09:00","price":42789},{"date":"1402\/09\/23 12:00","price":42948},{"date":"1402\/09\/23 15:00","price":42995},{"date":"1402\/09\/23 18:00","price":42607},{"date":"1402\/09\/23 21:00","price":42744},{"date":"1402\/09\/24 00:00","price":42891},{"date":"1402\/09\/24 06:00","price":42888},{"date":"1402\/09\/24 09:00","price":42737},{"date":"1402\/09\/24 12:00","price":42748},{"date":"1402\/09\/24 15:00","price":42746},{"date":"1402\/09\/24 18:00","price":42191},{"date":"1402\/09\/24 21:00","price":42003},{"date":"1402\/09\/25 00:00","price":42219},{"date":"1402\/09\/25 06:00","price":42111},{"date":"1402\/09\/25 09:00","price":42229},{"date":"1402\/09\/25 12:00","price":42166},{"date":"1402\/09\/25 15:00","price":42246},{"date":"1402\/09\/25 18:00","price":42288},{"date":"1402\/09\/25 21:00","price":42519},{"date":"1402\/09\/26 00:00","price":42323},{"date":"1402\/09\/26 06:00","price":42007},{"date":"1402\/09\/26 09:00","price":41992},{"date":"1402\/09\/26 12:00","price":41794},{"date":"1402\/09\/26 15:00","price":41876},{"date":"1402\/09\/26 18:00","price":41781},{"date":"1402\/09\/26 21:00","price":42241},{"date":"1402\/09\/27 00:00","price":42097},{"date":"1402\/09\/27 06:00","price":40979},{"date":"1402\/09\/27 09:00","price":41169},{"date":"1402\/09\/27 12:00","price":41187},{"date":"1402\/09\/27 15:00","price":41069},{"date":"1402\/09\/27 18:00","price":41385},{"date":"1402\/09\/27 21:00","price":41584},{"date":"1402\/09\/28 00:00","price":41657},{"date":"1402\/09\/28 06:00","price":43053},{"date":"1402\/09\/28 09:00","price":42965},{"date":"1402\/09\/28 12:00","price":43097},{"date":"1402\/09\/28 15:00","price":43026},{"date":"1402\/09\/28 18:00","price":42706},{"date":"1402\/09\/28 21:00","price":41943},{"date":"1402\/09\/29 00:00","price":42254},{"date":"1402\/09\/29 06:00","price":42358},{"date":"1402\/09\/29 09:00","price":42611},{"date":"1402\/09\/29 12:00","price":42840},{"date":"1402\/09\/29 15:00","price":42796},{"date":"1402\/09\/29 18:00","price":43930},{"date":"1402\/09\/29 21:00","price":43869},{"date":"1402\/09\/30 00:00","price":43657},{"date":"1402\/09\/30 06:00","price":43516},{"date":"1402\/09\/30 09:00","price":43645},{"date":"1402\/09\/30 12:00","price":43913},{"date":"1402\/09\/30 15:00","price":43956},{"date":"1402\/09\/30 18:00","price":43879},{"date":"1402\/09\/30 21:00","price":43563},{"date":"1402\/10\/01 00:00","price":43669},{"date":"1402\/10\/01 06:00","price":44015},{"date":"1402\/10\/01 09:00","price":44194},{"date":"1402\/10\/01 12:00","price":43731},{"date":"1402\/10\/01 15:00","price":43740},{"date":"1402\/10\/01 18:00","price":43467},{"date":"1402\/10\/01 21:00","price":43642},{"date":"1402\/10\/02 00:00","price":43731},{"date":"1402\/10\/02 06:00","price":43621},{"date":"1402\/10\/02 09:00","price":43585},{"date":"1402\/10\/02 12:00","price":43607},{"date":"1402\/10\/02 15:00","price":43547},{"date":"1402\/10\/02 18:00","price":43742},{"date":"1402\/10\/02 21:00","price":43822},{"date":"1402\/10\/03 00:00","price":43702},{"date":"1402\/10\/03 06:00","price":43896},{"date":"1402\/10\/03 09:00","price":43713},{"date":"1402\/10\/03 12:00","price":43634},{"date":"1402\/10\/03 13:31","price":43634},{"date":"1402\/10\/03 15:00","price":43683},{"date":"1402\/10\/03 18:00","price":43844},{"date":"1402\/10\/03 21:00","price":43672},{"date":"1402\/10\/04 00:00","price":43598},{"date":"1402\/10\/04 06:00","price":42975},{"date":"1402\/10\/04 09:00","price":43175},{"date":"1402\/10\/04 12:00","price":43266},{"date":"1402\/10\/04 15:00","price":43181},{"date":"1402\/10\/04 18:00","price":43603},{"date":"1402\/10\/04 21:00","price":43635},{"date":"1402\/10\/05 00:00","price":43454},{"date":"1402\/10\/05 06:00","price":43443},{"date":"1402\/10\/05 09:00","price":43131},{"date":"1402\/10\/05 12:00","price":42702},{"date":"1402\/10\/05 15:00","price":42617},{"date":"1402\/10\/05 18:00","price":42793},{"date":"1402\/10\/05 21:00","price":42245},{"date":"1402\/10\/06 00:00","price":42136},{"date":"1402\/10\/06 06:00","price":42335},{"date":"1402\/10\/06 09:00","price":42318},{"date":"1402\/10\/06 12:00","price":42531},{"date":"1402\/10\/06 15:00","price":43056},{"date":"1402\/10\/06 18:00","price":42858},{"date":"1402\/10\/06 21:00","price":42938},{"date":"1402\/10\/07 00:00","price":43268},{"date":"1402\/10\/07 06:00","price":43455},{"date":"1402\/10\/07 09:00","price":43174},{"date":"1402\/10\/07 12:00","price":43015},{"date":"1402\/10\/07 15:00","price":43111},{"date":"1402\/10\/07 18:00","price":42745},{"date":"1402\/10\/07 21:00","price":42600},{"date":"1402\/10\/08 00:00","price":42481},{"date":"1402\/10\/08 06:00","price":42350},{"date":"1402\/10\/08 09:00","price":42554},{"date":"1402\/10\/08 12:00","price":42348},{"date":"1402\/10\/08 15:00","price":42876},{"date":"1402\/10\/08 18:00","price":42838},{"date":"1402\/10\/08 21:00","price":41874},{"date":"1402\/10\/09 00:00","price":42020},{"date":"1402\/10\/09 06:00","price":42155},{"date":"1402\/10\/09 09:00","price":42071},{"date":"1402\/10\/09 12:00","price":41850},{"date":"1402\/10\/09 15:00","price":41864},{"date":"1402\/10\/09 18:00","price":42101},{"date":"1402\/10\/09 21:00","price":42545},{"date":"1402\/10\/10 00:00","price":42381},{"date":"1402\/10\/10 06:00","price":42184},{"date":"1402\/10\/10 09:00","price":42216},{"date":"1402\/10\/10 12:00","price":42411},{"date":"1402\/10\/10 15:00","price":42585},{"date":"1402\/10\/10 18:00","price":42485},{"date":"1402\/10\/10 21:00","price":42531},{"date":"1402\/10\/11 00:00","price":42578},{"date":"1402\/10\/11 12:00","price":42479},{"date":"1402\/10\/11 15:00","price":42703},{"date":"1402\/10\/11 18:00","price":42610},{"date":"1402\/10\/11 21:00","price":42751},{"date":"1402\/10\/12 00:00","price":43712},{"date":"1402\/10\/12 06:00","price":45065},{"date":"1402\/10\/12 09:00","price":45287},{"date":"1402\/10\/12 12:00","price":45780},{"date":"1402\/10\/12 15:00","price":45538},{"date":"1402\/10\/12 18:00","price":45647},{"date":"1402\/10\/12 21:00","price":45231},{"date":"1402\/10\/13 00:00","price":45006},{"date":"1402\/10\/13 06:00","price":45314},{"date":"1402\/10\/13 09:00","price":45287},{"date":"1402\/10\/13 12:00","price":45181},{"date":"1402\/10\/13 15:00","price":44526},{"date":"1402\/10\/13 18:00","price":42139},{"date":"1402\/10\/13 21:00","price":42793},{"date":"1402\/10\/14 00:00","price":42759},{"date":"1402\/10\/14 06:00","price":42902},{"date":"1402\/10\/14 12:00","price":42986},{"date":"1402\/10\/14 15:00","price":43142},{"date":"1402\/10\/14 18:00","price":43342},{"date":"1402\/10\/14 21:00","price":44214},{"date":"1402\/10\/15 06:00","price":43423},{"date":"1402\/10\/15 09:00","price":43650},{"date":"1402\/10\/15 12:00","price":43946},{"date":"1402\/10\/15 15:00","price":43911},{"date":"1402\/10\/15 18:00","price":43777},{"date":"1402\/10\/15 21:00","price":43412},{"date":"1402\/10\/16 00:00","price":43738},{"date":"1402\/10\/16 06:00","price":43934},{"date":"1402\/10\/16 09:00","price":43754},{"date":"1402\/10\/16 12:00","price":43742},{"date":"1402\/10\/16 15:00","price":43709},{"date":"1402\/10\/16 18:00","price":43855},{"date":"1402\/10\/16 21:00","price":43902},{"date":"1402\/10\/17 00:00","price":43879},{"date":"1402\/10\/17 06:00","price":44074},{"date":"1402\/10\/17 09:00","price":43989},{"date":"1402\/10\/17 12:00","price":44167},{"date":"1402\/10\/17 15:00","price":44079},{"date":"1402\/10\/17 18:00","price":44368},{"date":"1402\/10\/17 21:00","price":44010},{"date":"1402\/10\/18 00:00","price":44233},{"date":"1402\/10\/18 06:00","price":43672},{"date":"1402\/10\/18 09:00","price":43513},{"date":"1402\/10\/18 12:00","price":44017},{"date":"1402\/10\/18 15:00","price":44178},{"date":"1402\/10\/18 18:00","price":45014},{"date":"1402\/10\/18 21:00","price":45304},{"date":"1402\/10\/19 00:00","price":46991},{"date":"1402\/10\/19 06:00","price":46739},{"date":"1402\/10\/19 09:00","price":46695},{"date":"1402\/10\/19 12:00","price":46863},{"date":"1402\/10\/19 15:00","price":46586},{"date":"1402\/10\/19 18:00","price":46729},{"date":"1402\/10\/19 21:00","price":46842},{"date":"1402\/10\/20 00:00","price":46763},{"date":"1402\/10\/20 06:00","price":46053},{"date":"1402\/10\/20 09:00","price":45938},{"date":"1402\/10\/20 12:00","price":45778},{"date":"1402\/10\/20 15:00","price":45509},{"date":"1402\/10\/20 18:00","price":45186},{"date":"1402\/10\/20 21:00","price":45656},{"date":"1402\/10\/21 00:00","price":45701},{"date":"1402\/10\/21 06:00","price":46600},{"date":"1402\/10\/21 09:00","price":46342},{"date":"1402\/10\/21 12:00","price":46281},{"date":"1402\/10\/21 15:00","price":47079},{"date":"1402\/10\/21 18:00","price":47802},{"date":"1402\/10\/21 21:00","price":45779},{"date":"1402\/10\/22 00:00","price":46910},{"date":"1402\/10\/22 06:00","price":46062},{"date":"1402\/10\/22 09:00","price":46099},{"date":"1402\/10\/22 12:00","price":45821},{"date":"1402\/10\/22 15:00","price":46209},{"date":"1402\/10\/22 18:00","price":45790},{"date":"1402\/10\/22 21:00","price":43369},{"date":"1402\/10\/23 00:00","price":43815},{"date":"1402\/10\/23 06:00","price":42729},{"date":"1402\/10\/23 09:00","price":42954},{"date":"1402\/10\/23 12:00","price":43213},{"date":"1402\/10\/23 15:00","price":42644},{"date":"1402\/10\/23 18:00","price":42681},{"date":"1402\/10\/23 21:00","price":42945},{"date":"1402\/10\/24 00:00","price":42816},{"date":"1402\/10\/24 06:00","price":42652},{"date":"1402\/10\/24 09:00","price":42742},{"date":"1402\/10\/24 12:00","price":42918},{"date":"1402\/10\/24 15:00","price":42909},{"date":"1402\/10\/24 18:00","price":42826},{"date":"1402\/10\/24 21:00","price":42942},{"date":"1402\/10\/25 00:00","price":42580},{"date":"1402\/10\/25 06:00","price":42280},{"date":"1402\/10\/25 09:00","price":42681},{"date":"1402\/10\/25 12:00","price":42669},{"date":"1402\/10\/25 15:00","price":42569},{"date":"1402\/10\/25 18:00","price":42522},{"date":"1402\/10\/25 21:00","price":42688},{"date":"1402\/10\/26 00:00","price":43006},{"date":"1402\/10\/26 06:00","price":42651},{"date":"1402\/10\/26 09:00","price":42841},{"date":"1402\/10\/26 12:00","price":42786},{"date":"1402\/10\/26 15:00","price":42781},{"date":"1402\/10\/26 18:00","price":42843},{"date":"1402\/10\/26 21:00","price":43158},{"date":"1402\/10\/27 00:00","price":43266},{"date":"1402\/10\/27 06:00","price":42977},{"date":"1402\/10\/27 09:00","price":42885},{"date":"1402\/10\/27 15:00","price":42722},{"date":"1402\/10\/27 18:00","price":42473},{"date":"1402\/10\/27 21:00","price":42372},{"date":"1402\/10\/28 00:00","price":42662},{"date":"1402\/10\/28 06:00","price":42653},{"date":"1402\/10\/28 09:00","price":42675},{"date":"1402\/10\/28 12:00","price":42811},{"date":"1402\/10\/28 15:00","price":42413},{"date":"1402\/10\/28 18:00","price":42522},{"date":"1402\/10\/28 21:00","price":42046},{"date":"1402\/10\/29 00:00","price":40863},{"date":"1402\/10\/29 06:00","price":41151},{"date":"1402\/10\/29 09:00","price":41150},{"date":"1402\/10\/29 12:00","price":41164},{"date":"1402\/10\/29 15:00","price":41425},{"date":"1402\/10\/29 18:00","price":41038},{"date":"1402\/10\/29 21:00","price":40630},{"date":"1402\/10\/30 00:00","price":41865},{"date":"1402\/10\/30 06:00","price":41549},{"date":"1402\/10\/30 09:00","price":41617},{"date":"1402\/10\/30 12:00","price":41569},{"date":"1402\/10\/30 15:00","price":41543},{"date":"1402\/10\/30 18:00","price":41523},{"date":"1402\/10\/30 21:00","price":41576},{"date":"1402\/11\/01 00:00","price":41685},{"date":"1402\/11\/01 06:00","price":41675},{"date":"1402\/11\/01 09:00","price":41625},{"date":"1402\/11\/01 12:00","price":41619},{"date":"1402\/11\/01 15:00","price":41766},{"date":"1402\/11\/01 18:00","price":41765},{"date":"1402\/11\/01 21:00","price":41655},{"date":"1402\/11\/02 00:00","price":41700},{"date":"1402\/11\/02 06:00","price":41372},{"date":"1402\/11\/02 09:00","price":40957},{"date":"1402\/11\/02 12:00","price":40907},{"date":"1402\/11\/02 18:00","price":40600},{"date":"1402\/11\/02 21:00","price":40607},{"date":"1402\/11\/03 00:00","price":40235},{"date":"1402\/11\/03 06:00","price":39923},{"date":"1402\/11\/03 09:00","price":40041},{"date":"1402\/11\/03 12:00","price":39569},{"date":"1402\/11\/03 15:00","price":38829},{"date":"1402\/11\/03 18:00","price":38797},{"date":"1402\/11\/03 21:00","price":39395},{"date":"1402\/11\/04 00:00","price":39248},{"date":"1402\/11\/04 06:00","price":39801},{"date":"1402\/11\/04 09:00","price":39746},{"date":"1402\/11\/04 12:00","price":39931},{"date":"1402\/11\/04 15:00","price":40183},{"date":"1402\/11\/04 18:00","price":39983},{"date":"1402\/11\/04 21:00","price":40038},{"date":"1402\/11\/05 00:00","price":39819},{"date":"1402\/11\/05 12:00","price":40068},{"date":"1402\/11\/05 15:00","price":40209},{"date":"1402\/11\/05 18:00","price":39986},{"date":"1402\/11\/05 21:00","price":39675},{"date":"1402\/11\/06 00:00","price":39916},{"date":"1402\/11\/06 06:00","price":40126},{"date":"1402\/11\/06 09:00","price":40103},{"date":"1402\/11\/06 12:00","price":40113},{"date":"1402\/11\/06 15:00","price":40877},{"date":"1402\/11\/06 18:00","price":41169},{"date":"1402\/11\/06 21:00","price":41786},{"date":"1402\/11\/07 00:00","price":42011},{"date":"1402\/11\/07 06:00","price":41868},{"date":"1402\/11\/07 09:00","price":41797},{"date":"1402\/11\/07 12:00","price":41606},{"date":"1402\/11\/07 15:00","price":41712},{"date":"1402\/11\/07 18:00","price":41769},{"date":"1402\/11\/07 21:00","price":41798},{"date":"1402\/11\/08 00:00","price":41968},{"date":"1402\/11\/08 06:00","price":42112},{"date":"1402\/11\/08 09:00","price":42643},{"date":"1402\/11\/08 12:00","price":42535},{"date":"1402\/11\/08 15:00","price":42501},{"date":"1402\/11\/08 18:00","price":42490},{"date":"1402\/11\/08 21:00","price":42213},{"date":"1402\/11\/09 00:00","price":41768},{"date":"1402\/11\/09 06:00","price":42259},{"date":"1402\/11\/09 09:00","price":42179},{"date":"1402\/11\/09 12:00","price":42023},{"date":"1402\/11\/09 15:00","price":42261},{"date":"1402\/11\/09 18:00","price":41962},{"date":"1402\/11\/09 21:00","price":43177},{"date":"1402\/11\/10 00:00","price":43004},{"date":"1402\/11\/10 06:00","price":43516},{"date":"1402\/11\/10 09:00","price":43383},{"date":"1402\/11\/10 12:00","price":43421},{"date":"1402\/11\/10 15:00","price":43453},{"date":"1402\/11\/10 18:00","price":43367},{"date":"1402\/11\/10 21:00","price":43408},{"date":"1402\/11\/11 00:00","price":43622},{"date":"1402\/11\/11 06:00","price":42800},{"date":"1402\/11\/11 09:00","price":42924},{"date":"1402\/11\/11 12:00","price":42989},{"date":"1402\/11\/11 15:00","price":42505},{"date":"1402\/11\/11 18:00","price":42658},{"date":"1402\/11\/11 21:00","price":43563},{"date":"1402\/11\/12 00:00","price":43051},{"date":"1402\/11\/12 06:00","price":42052},{"date":"1402\/11\/12 09:00","price":42034},{"date":"1402\/11\/12 12:00","price":42123},{"date":"1402\/11\/12 15:00","price":42173},{"date":"1402\/11\/12 18:00","price":42374},{"date":"1402\/11\/12 21:00","price":42988},{"date":"1402\/11\/13 00:00","price":43129},{"date":"1402\/11\/13 06:00","price":43022},{"date":"1402\/11\/13 09:00","price":42964},{"date":"1402\/11\/13 12:00","price":43010},{"date":"1402\/11\/13 15:00","price":43093},{"date":"1402\/11\/13 18:00","price":42627},{"date":"1402\/11\/13 21:00","price":43201},{"date":"1402\/11\/14 00:00","price":43051},{"date":"1402\/11\/14 06:00","price":43177},{"date":"1402\/11\/14 09:00","price":43132},{"date":"1402\/11\/14 12:00","price":43032},{"date":"1402\/11\/14 15:00","price":42989},{"date":"1402\/11\/14 18:00","price":43034},{"date":"1402\/11\/14 21:00","price":43087},{"date":"1402\/11\/15 00:00","price":43011},{"date":"1402\/11\/15 06:00","price":43031},{"date":"1402\/11\/15 09:00","price":42912},{"date":"1402\/11\/15 12:00","price":42800},{"date":"1402\/11\/15 15:00","price":43033},{"date":"1402\/11\/15 18:00","price":42988},{"date":"1402\/11\/15 21:00","price":42859},{"date":"1402\/11\/16 00:00","price":42565},{"date":"1402\/11\/16 06:00","price":42390},{"date":"1402\/11\/16 09:00","price":42628},{"date":"1402\/11\/16 12:00","price":42998},{"date":"1402\/11\/16 15:00","price":43078},{"date":"1402\/11\/16 16:22","price":43078},{"date":"1402\/11\/16 18:00","price":43304},{"date":"1402\/11\/16 21:00","price":42619},{"date":"1402\/11\/17 00:00","price":42349},{"date":"1402\/11\/17 06:00","price":42714},{"date":"1402\/11\/17 09:00","price":42750},{"date":"1402\/11\/17 12:00","price":42876},{"date":"1402\/11\/17 14:00","price":42876},{"date":"1402\/11\/17 15:00","price":42790},{"date":"1402\/11\/17 18:00","price":42868},{"date":"1402\/11\/17 21:00","price":43230},{"date":"1402\/11\/18 00:00","price":43097},{"date":"1402\/11\/18 09:00","price":42955},{"date":"1402\/11\/18 12:00","price":42910},{"date":"1402\/11\/18 15:00","price":42942},{"date":"1402\/11\/18 18:00","price":43091},{"date":"1402\/11\/18 21:00","price":43470},{"date":"1402\/11\/19 00:00","price":44089},{"date":"1402\/11\/19 06:00","price":44599},{"date":"1402\/11\/19 09:00","price":44561},{"date":"1402\/11\/19 12:00","price":44607},{"date":"1402\/11\/19 15:00","price":44806},{"date":"1402\/11\/19 18:00","price":45082},{"date":"1402\/11\/19 21:00","price":45134},{"date":"1402\/11\/20 00:00","price":45332},{"date":"1402\/11\/20 06:00","price":45770},{"date":"1402\/11\/20 09:00","price":46059},{"date":"1402\/11\/20 12:00","price":46450},{"date":"1402\/11\/20 15:00","price":46788},{"date":"1402\/11\/20 18:00","price":46833},{"date":"1402\/11\/20 21:00","price":47631},{"date":"1402\/11\/21 00:00","price":47587},{"date":"1402\/11\/21 06:00","price":47342},{"date":"1402\/11\/21 09:00","price":47369},{"date":"1402\/11\/21 12:00","price":47205},{"date":"1402\/11\/21 15:00","price":47135},{"date":"1402\/11\/21 18:00","price":47317},{"date":"1402\/11\/21 21:00","price":47193},{"date":"1402\/11\/22 00:00","price":47608},{"date":"1402\/11\/22 06:00","price":47702},{"date":"1402\/11\/22 09:00","price":48316},{"date":"1402\/11\/22 12:00","price":48156},{"date":"1402\/11\/22 15:00","price":48319},{"date":"1402\/11\/22 18:00","price":48140},{"date":"1402\/11\/22 21:00","price":48312},{"date":"1402\/11\/23 00:00","price":48363},{"date":"1402\/11\/23 06:00","price":48322},{"date":"1402\/11\/23 09:00","price":48147},{"date":"1402\/11\/23 12:00","price":48205},{"date":"1402\/11\/23 15:00","price":47826},{"date":"1402\/11\/23 18:00","price":48186},{"date":"1402\/11\/23 21:00","price":50061},{"date":"1402\/11\/24 00:00","price":49915},{"date":"1402\/11\/24 06:00","price":50124},{"date":"1402\/11\/24 09:00","price":49954},{"date":"1402\/11\/24 12:00","price":50024},{"date":"1402\/11\/24 15:00","price":49837},{"date":"1402\/11\/24 18:00","price":48814},{"date":"1402\/11\/24 21:00","price":48600},{"date":"1402\/11\/25 00:00","price":49178},{"date":"1402\/11\/25 06:00","price":49486},{"date":"1402\/11\/25 09:00","price":49520},{"date":"1402\/11\/25 12:00","price":49808},{"date":"1402\/11\/25 15:00","price":51319},{"date":"1402\/11\/25 18:00","price":51651},{"date":"1402\/11\/25 21:00","price":51646},{"date":"1402\/11\/26 00:00","price":51801},{"date":"1402\/11\/26 06:00","price":52099},{"date":"1402\/11\/26 09:00","price":52136},{"date":"1402\/11\/26 12:00","price":51947},{"date":"1402\/11\/26 15:00","price":52341},{"date":"1402\/11\/26 18:00","price":52457},{"date":"1402\/11\/26 21:00","price":52244},{"date":"1402\/11\/27 00:00","price":51779},{"date":"1402\/11\/27 06:00","price":52085},{"date":"1402\/11\/27 09:00","price":52189},{"date":"1402\/11\/27 12:00","price":51789},{"date":"1402\/11\/27 15:00","price":52284},{"date":"1402\/11\/27 18:00","price":52183},{"date":"1402\/11\/27 21:00","price":52002},{"date":"1402\/11\/28 00:00","price":51823},{"date":"1402\/11\/28 06:00","price":51982},{"date":"1402\/11\/28 09:00","price":51875},{"date":"1402\/11\/28 12:00","price":51825},{"date":"1402\/11\/28 15:00","price":51748},{"date":"1402\/11\/28 18:00","price":51251},{"date":"1402\/11\/28 21:00","price":51184},{"date":"1402\/11\/29 00:00","price":51434},{"date":"1402\/11\/29 06:00","price":51539},{"date":"1402\/11\/29 09:00","price":51642},{"date":"1402\/11\/29 12:00","price":51693},{"date":"1402\/11\/29 15:00","price":51765},{"date":"1402\/11\/29 18:00","price":51714},{"date":"1402\/11\/29 21:00","price":51953},{"date":"1402\/11\/30 00:00","price":51679},{"date":"1402\/11\/30 06:00","price":52155},{"date":"1402\/11\/30 09:00","price":52054},{"date":"1402\/11\/30 12:00","price":52330},{"date":"1402\/11\/30 15:00","price":52403},{"date":"1402\/11\/30 18:00","price":52087},{"date":"1402\/11\/30 21:00","price":52039},{"date":"1402\/12\/01 00:00","price":51903},{"date":"1402\/12\/01 06:00","price":51650},{"date":"1402\/12\/01 09:00","price":51791},{"date":"1402\/12\/01 12:00","price":51630},{"date":"1402\/12\/01 15:00","price":52295},{"date":"1402\/12\/01 18:00","price":52138},{"date":"1402\/12\/01 21:00","price":51058},{"date":"1402\/12\/02 00:00","price":52076},{"date":"1402\/12\/02 06:00","price":52123},{"date":"1402\/12\/02 09:00","price":51950},{"date":"1402\/12\/02 12:00","price":51717},{"date":"1402\/12\/02 15:00","price":51117},{"date":"1402\/12\/02 18:00","price":50932},{"date":"1402\/12\/02 21:00","price":51249},{"date":"1402\/12\/03 00:00","price":51059},{"date":"1402\/12\/03 06:00","price":51427},{"date":"1402\/12\/03 09:00","price":51616},{"date":"1402\/12\/03 12:00","price":51731},{"date":"1402\/12\/03 15:00","price":51593},{"date":"1402\/12\/03 18:00","price":51084},{"date":"1402\/12\/03 21:00","price":51580},{"date":"1402\/12\/04 00:00","price":51664},{"date":"1402\/12\/04 06:00","price":51288},{"date":"1402\/12\/04 09:00","price":51165},{"date":"1402\/12\/04 12:00","price":51050},{"date":"1402\/12\/04 15:00","price":51136},{"date":"1402\/12\/04 18:00","price":51178},{"date":"1402\/12\/04 21:00","price":51041},{"date":"1402\/12\/05 00:00","price":50998},{"date":"1402\/12\/05 06:00","price":50727},{"date":"1402\/12\/05 09:00","price":51036},{"date":"1402\/12\/05 12:00","price":51067},{"date":"1402\/12\/05 15:00","price":51122},{"date":"1402\/12\/05 18:00","price":51126},{"date":"1402\/12\/05 21:00","price":51312},{"date":"1402\/12\/06 00:00","price":51541},{"date":"1402\/12\/06 09:00","price":51643},{"date":"1402\/12\/06 12:00","price":51734},{"date":"1402\/12\/06 15:00","price":51693},{"date":"1402\/12\/06 18:00","price":51638},{"date":"1402\/12\/06 21:00","price":51447},{"date":"1402\/12\/07 00:00","price":51931},{"date":"1402\/12\/07 06:00","price":51441},{"date":"1402\/12\/07 09:00","price":51451},{"date":"1402\/12\/07 12:00","price":51353},{"date":"1402\/12\/07 15:00","price":51181},{"date":"1402\/12\/07 18:00","price":51354},{"date":"1402\/12\/07 21:00","price":53307},{"date":"1402\/12\/08 00:00","price":54329},{"date":"1402\/12\/08 06:00","price":56398},{"date":"1402\/12\/08 09:00","price":55803},{"date":"1402\/12\/08 12:00","price":56388},{"date":"1402\/12\/08 15:00","price":56594},{"date":"1402\/12\/08 18:00","price":56829},{"date":"1402\/12\/08 21:00","price":57154},{"date":"1402\/12\/09 00:00","price":57124},{"date":"1402\/12\/09 06:00","price":56933},{"date":"1402\/12\/09 09:00","price":57171},{"date":"1402\/12\/09 12:00","price":58597},{"date":"1402\/12\/09 15:00","price":59384},{"date":"1402\/12\/09 18:00","price":60056},{"date":"1402\/12\/09 21:00","price":62456},{"date":"1402\/12\/10 00:00","price":60064},{"date":"1402\/12\/10 06:00","price":61224},{"date":"1402\/12\/10 09:00","price":62070},{"date":"1402\/12\/10 12:00","price":62373},{"date":"1402\/12\/10 15:00","price":62974},{"date":"1402\/12\/10 18:00","price":63165},{"date":"1402\/12\/10 21:00","price":62057},{"date":"1402\/12\/11 00:00","price":62253},{"date":"1402\/12\/11 06:00","price":60929},{"date":"1402\/12\/11 09:00","price":61401},{"date":"1402\/12\/11 12:00","price":61828},{"date":"1402\/12\/11 15:00","price":61958},{"date":"1402\/12\/11 18:00","price":62417},{"date":"1402\/12\/11 21:00","price":61891},{"date":"1402\/12\/12 00:00","price":62463},{"date":"1402\/12\/12 06:00","price":62151},{"date":"1402\/12\/12 09:00","price":62055},{"date":"1402\/12\/12 12:00","price":61950},{"date":"1402\/12\/12 15:00","price":61927},{"date":"1402\/12\/12 18:00","price":61757},{"date":"1402\/12\/12 21:00","price":61907},{"date":"1402\/12\/13 00:00","price":61900},{"date":"1402\/12\/13 06:00","price":61763},{"date":"1402\/12\/13 09:00","price":61954},{"date":"1402\/12\/13 12:00","price":61586},{"date":"1402\/12\/13 15:00","price":61777},{"date":"1402\/12\/13 18:00","price":62363},{"date":"1402\/12\/13 21:00","price":62766},{"date":"1402\/12\/14 00:00","price":62811},{"date":"1402\/12\/14 06:00","price":63589},{"date":"1402\/12\/14 09:00","price":63482},{"date":"1402\/12\/14 12:00","price":64904},{"date":"1402\/12\/14 15:00","price":64951},{"date":"1402\/12\/14 18:00","price":65203},{"date":"1402\/12\/14 21:00","price":67290},{"date":"1402\/12\/15 00:00","price":67444},{"date":"1402\/12\/15 06:00","price":68323},{"date":"1402\/12\/15 09:00","price":66972},{"date":"1402\/12\/15 15:00","price":66803},{"date":"1402\/12\/15 18:00","price":67446},{"date":"1402\/12\/15 21:00","price":64548},{"date":"1402\/12\/16 00:00","price":62704},{"date":"1402\/12\/16 06:00","price":63317},{"date":"1402\/12\/16 09:00","price":65691},{"date":"1402\/12\/16 12:00","price":67228},{"date":"1402\/12\/16 15:00","price":67070},{"date":"1402\/12\/16 17:34","price":67070},{"date":"1402\/12\/16 18:00","price":66827},{"date":"1402\/12\/16 21:00","price":66911},{"date":"1402\/12\/17 00:00","price":67227},{"date":"1402\/12\/17 06:00","price":65893},{"date":"1402\/12\/17 09:00","price":66049},{"date":"1402\/12\/17 12:00","price":66851},{"date":"1402\/12\/17 15:00","price":66629},{"date":"1402\/12\/17 18:00","price":67273},{"date":"1402\/12\/17 21:00","price":67927},{"date":"1402\/12\/18 00:00","price":67905},{"date":"1402\/12\/18 06:00","price":67038},{"date":"1402\/12\/18 09:00","price":66991},{"date":"1402\/12\/18 12:00","price":67232},{"date":"1402\/12\/18 15:00","price":67403},{"date":"1402\/12\/18 18:00","price":67935},{"date":"1402\/12\/18 21:00","price":68166},{"date":"1402\/12\/19 00:00","price":69104},{"date":"1402\/12\/19 06:00","price":68227},{"date":"1402\/12\/19 09:00","price":68360},{"date":"1402\/12\/19 12:00","price":68515},{"date":"1402\/12\/19 15:00","price":68462},{"date":"1402\/12\/19 18:00","price":68460},{"date":"1402\/12\/19 19:04","price":68460},{"date":"1402\/12\/19 21:00","price":68152},{"date":"1402\/12\/20 00:00","price":68482},{"date":"1402\/12\/20 06:00","price":69200},{"date":"1402\/12\/20 09:00","price":69521},{"date":"1402\/12\/20 12:00","price":69609},{"date":"1402\/12\/20 15:00","price":69733},{"date":"1402\/12\/20 18:00","price":69424},{"date":"1402\/12\/20 21:00","price":69538},{"date":"1402\/12\/21 00:00","price":69369},{"date":"1402\/12\/21 06:00","price":68453},{"date":"1402\/12\/21 09:00","price":68663},{"date":"1402\/12\/21 12:00","price":71564},{"date":"1402\/12\/21 15:00","price":71653},{"date":"1402\/12\/21 18:00","price":72174},{"date":"1402\/12\/21 21:00","price":72345},{"date":"1402\/12\/22 00:00","price":72169},{"date":"1402\/12\/22 06:00","price":72273},{"date":"1402\/12\/22 09:00","price":71943},{"date":"1402\/12\/22 12:00","price":71550},{"date":"1402\/12\/22 15:00","price":72086},{"date":"1402\/12\/22 18:00","price":72105},{"date":"1402\/12\/22 21:00","price":69368},{"date":"1402\/12\/23 00:00","price":71050},{"date":"1402\/12\/23 06:00","price":71905},{"date":"1402\/12\/23 09:00","price":72136},{"date":"1402\/12\/23 12:00","price":73549},{"date":"1402\/12\/23 15:00","price":73314},{"date":"1402\/12\/23 18:00","price":72604},{"date":"1402\/12\/23 21:00","price":72873},{"date":"1402\/12\/24 00:00","price":73287},{"date":"1402\/12\/24 06:00","price":73111},{"date":"1402\/12\/24 09:00","price":73045},{"date":"1402\/12\/24 12:00","price":73550},{"date":"1402\/12\/24 15:00","price":72909},{"date":"1402\/12\/24 18:00","price":72264},{"date":"1402\/12\/24 21:00","price":70841},{"date":"1402\/12\/25 00:00","price":70448},{"date":"1402\/12\/25 06:00","price":70776},{"date":"1402\/12\/25 09:00","price":67804},{"date":"1402\/12\/25 12:00","price":67756},{"date":"1402\/12\/25 15:00","price":66968},{"date":"1402\/12\/25 18:00","price":68300},{"date":"1402\/12\/25 21:00","price":68159},{"date":"1402\/12\/26 00:00","price":68348},{"date":"1402\/12\/26 06:00","price":69031},{"date":"1402\/12\/26 09:00","price":68809},{"date":"1402\/12\/26 12:00","price":69275},{"date":"1402\/12\/26 15:00","price":67868},{"date":"1402\/12\/26 18:00","price":67921},{"date":"1402\/12\/26 21:00","price":67909},{"date":"1402\/12\/27 00:00","price":66994},{"date":"1402\/12\/27 06:00","price":66315},{"date":"1402\/12\/27 09:00","price":66442},{"date":"1402\/12\/27 12:00","price":65678},{"date":"1402\/12\/27 15:00","price":67021},{"date":"1402\/12\/27 17:33","price":67021},{"date":"1402\/12\/27 18:00","price":67293},{"date":"1402\/12\/27 21:00","price":68288},{"date":"1402\/12\/28 00:00","price":68458},{"date":"1402\/12\/28 06:00","price":67445},{"date":"1402\/12\/28 09:00","price":68790},{"date":"1402\/12\/28 12:00","price":67350},{"date":"1402\/12\/28 15:00","price":68317},{"date":"1402\/12\/28 18:00","price":67338},{"date":"1402\/12\/28 21:00","price":67048},{"date":"1402\/12\/29 00:00","price":67224},{"date":"1402\/12\/29 06:00","price":66302},{"date":"1402\/12\/29 09:00","price":64913},{"date":"1402\/12\/29 12:00","price":63829},{"date":"1402\/12\/29 15:00","price":62496},{"date":"1402\/12\/29 18:00","price":62535},{"date":"1402\/12\/29 21:00","price":65497},{"date":"1403\/01\/01 00:00","price":63698},{"date":"1403\/01\/01 06:00","price":62801},{"date":"1403\/01\/01 09:00","price":60882},{"date":"1403\/01\/01 12:00","price":62985},{"date":"1403\/01\/01 15:00","price":63721},{"date":"1403\/01\/01 18:00","price":64165},{"date":"1403\/01\/01 21:00","price":64249},{"date":"1403\/01\/02 00:00","price":66834},{"date":"1403\/01\/02 06:00","price":67802},{"date":"1403\/01\/02 09:00","price":66396},{"date":"1403\/01\/02 12:00","price":67386},{"date":"1403\/01\/02 15:00","price":66753},{"date":"1403\/01\/02 18:00","price":67294},{"date":"1403\/01\/02 21:00","price":66279},{"date":"1403\/01\/03 00:00","price":65456},{"date":"1403\/01\/03 06:00","price":65538},{"date":"1403\/01\/03 09:00","price":66184},{"date":"1403\/01\/03 12:00","price":66208},{"date":"1403\/01\/03 15:00","price":64844},{"date":"1403\/01\/03 18:00","price":63049},{"date":"1403\/01\/03 21:00","price":63439},{"date":"1403\/01\/04 00:00","price":63661},{"date":"1403\/01\/04 06:00","price":63934},{"date":"1403\/01\/04 09:00","price":64028},{"date":"1403\/01\/04 12:00","price":64473},{"date":"1403\/01\/04 15:00","price":64470},{"date":"1403\/01\/04 18:00","price":64694},{"date":"1403\/01\/04 21:00","price":65594},{"date":"1403\/01\/05 00:00","price":64947},{"date":"1403\/01\/05 06:00","price":64347},{"date":"1403\/01\/05 09:00","price":64309},{"date":"1403\/01\/05 12:00","price":64762},{"date":"1403\/01\/05 15:00","price":65090},{"date":"1403\/01\/05 18:00","price":65857},{"date":"1403\/01\/05 21:00","price":65010},{"date":"1403\/01\/06 00:00","price":66372},{"date":"1403\/01\/06 06:00","price":66662},{"date":"1403\/01\/06 09:00","price":67467},{"date":"1403\/01\/06 12:00","price":67102},{"date":"1403\/01\/06 15:00","price":66875},{"date":"1403\/01\/06 18:00","price":69266},{"date":"1403\/01\/06 21:00","price":70625},{"date":"1403\/01\/07 00:00","price":70850},{"date":"1403\/01\/07 06:00","price":70240},{"date":"1403\/01\/07 09:00","price":70397},{"date":"1403\/01\/07 12:00","price":70649},{"date":"1403\/01\/07 15:00","price":70801},{"date":"1403\/01\/07 18:00","price":69868},{"date":"1403\/01\/07 21:00","price":70005},{"date":"1403\/01\/08 00:00","price":69746},{"date":"1403\/01\/08 06:00","price":70434},{"date":"1403\/01\/08 09:00","price":70371},{"date":"1403\/01\/08 12:00","price":69841},{"date":"1403\/01\/08 15:00","price":70095},{"date":"1403\/01\/08 15:05","price":70095},{"date":"1403\/01\/08 18:00","price":69698},{"date":"1403\/01\/08 21:00","price":69102},{"date":"1403\/01\/09 00:00","price":68973},{"date":"1403\/01\/09 06:00","price":69415},{"date":"1403\/01\/09 09:00","price":69767},{"date":"1403\/01\/09 12:00","price":70547},{"date":"1403\/01\/09 15:00","price":70706},{"date":"1403\/01\/09 18:00","price":71037},{"date":"1403\/01\/09 21:00","price":70643},{"date":"1403\/01\/10 00:00","price":70664},{"date":"1403\/01\/10 06:00","price":70709},{"date":"1403\/01\/10 09:00","price":70373},{"date":"1403\/01\/10 12:00","price":69830},{"date":"1403\/01\/10 15:00","price":70294},{"date":"1403\/01\/10 18:00","price":70372},{"date":"1403\/01\/10 21:00","price":69347},{"date":"1403\/01\/11 00:00","price":69667},{"date":"1403\/01\/11 06:00","price":69965},{"date":"1403\/01\/11 09:00","price":70043},{"date":"1403\/01\/11 12:00","price":69962},{"date":"1403\/01\/11 15:00","price":70123},{"date":"1403\/01\/11 15:03","price":70123},{"date":"1403\/01\/11 18:00","price":70157},{"date":"1403\/01\/11 21:00","price":70058},{"date":"1403\/01\/12 00:00","price":69906},{"date":"1403\/01\/12 06:00","price":70185},{"date":"1403\/01\/12 09:00","price":70230},{"date":"1403\/01\/12 12:00","price":70424},{"date":"1403\/01\/12 15:00","price":70350},{"date":"1403\/01\/12 18:00","price":70622},{"date":"1403\/01\/12 21:00","price":70471},{"date":"1403\/01\/13 00:00","price":70878},{"date":"1403\/01\/13 06:00","price":70839},{"date":"1403\/01\/13 09:00","price":70397},{"date":"1403\/01\/13 12:00","price":69398},{"date":"1403\/01\/13 15:00","price":69638},{"date":"1403\/01\/13 18:00","price":69487},{"date":"1403\/01\/13 21:00","price":68415},{"date":"1403\/01\/14 00:00","price":69386},{"date":"1403\/01\/14 06:00","price":68721},{"date":"1403\/01\/14 09:00","price":66398},{"date":"1403\/01\/14 12:00","price":66574},{"date":"1403\/01\/14 15:00","price":65188},{"date":"1403\/01\/14 18:00","price":65765},{"date":"1403\/01\/14 21:00","price":65411},{"date":"1403\/01\/15 00:00","price":66068},{"date":"1403\/01\/15 06:00","price":65920},{"date":"1403\/01\/15 09:00","price":66107},{"date":"1403\/01\/15 15:00","price":65843},{"date":"1403\/01\/15 18:00","price":66784},{"date":"1403\/01\/15 21:00","price":66236},{"date":"1403\/01\/16 00:00","price":65797},{"date":"1403\/01\/16 06:00","price":65733},{"date":"1403\/01\/16 09:00","price":65408},{"date":"1403\/01\/16 12:00","price":66272},{"date":"1403\/01\/16 15:00","price":66227},{"date":"1403\/01\/16 18:00","price":67469},{"date":"1403\/01\/16 21:00","price":67852},{"date":"1403\/01\/17 00:00","price":67721},{"date":"1403\/01\/17 06:00","price":67892},{"date":"1403\/01\/17 09:00","price":66686},{"date":"1403\/01\/17 12:00","price":67603},{"date":"1403\/01\/17 15:00","price":66872},{"date":"1403\/01\/17 18:00","price":67553},{"date":"1403\/01\/17 21:00","price":67804},{"date":"1403\/01\/18 00:00","price":67603},{"date":"1403\/01\/18 06:00","price":67621},{"date":"1403\/01\/18 09:00","price":67935},{"date":"1403\/01\/18 12:00","price":67922},{"date":"1403\/01\/18 15:00","price":67725},{"date":"1403\/01\/18 18:00","price":67805},{"date":"1403\/01\/18 21:00","price":68197},{"date":"1403\/01\/19 00:00","price":68321},{"date":"1403\/01\/19 06:00","price":69711},{"date":"1403\/01\/19 09:00","price":69426},{"date":"1403\/01\/19 12:00","price":69498},{"date":"1403\/01\/19 15:00","price":69395},{"date":"1403\/01\/19 18:00","price":69234},{"date":"1403\/01\/19 21:00","price":69890},{"date":"1403\/01\/20 00:00","price":69295},{"date":"1403\/01\/20 06:00","price":69314},{"date":"1403\/01\/20 09:00","price":69542},{"date":"1403\/01\/20 12:00","price":71225},{"date":"1403\/01\/20 15:00","price":72546},{"date":"1403\/01\/20 18:00","price":71600},{"date":"1403\/01\/20 21:00","price":71485},{"date":"1403\/01\/21 00:00","price":71556},{"date":"1403\/01\/21 06:00","price":71566},{"date":"1403\/01\/21 09:00","price":71223},{"date":"1403\/01\/21 12:00","price":70106},{"date":"1403\/01\/21 15:00","price":70855},{"date":"1403\/01\/21 18:00","price":70062},{"date":"1403\/01\/21 21:00","price":68828},{"date":"1403\/01\/22 00:00","price":69055},{"date":"1403\/01\/22 06:00","price":69053},{"date":"1403\/01\/22 09:00","price":69315},{"date":"1403\/01\/22 12:00","price":68961},{"date":"1403\/01\/22 15:00","price":69065},{"date":"1403\/01\/22 18:00","price":68730},{"date":"1403\/01\/22 21:00","price":69792},{"date":"1403\/01\/23 00:00","price":69929},{"date":"1403\/01\/23 06:00","price":70909},{"date":"1403\/01\/23 09:00","price":70555},{"date":"1403\/01\/23 12:00","price":70861},{"date":"1403\/01\/23 15:00","price":70563},{"date":"1403\/01\/23 18:00","price":69859},{"date":"1403\/01\/23 21:00","price":70403},{"date":"1403\/01\/24 00:00","price":70654},{"date":"1403\/01\/24 06:00","price":70685},{"date":"1403\/01\/24 09:00","price":71046},{"date":"1403\/01\/24 12:00","price":70772},{"date":"1403\/01\/24 15:00","price":70746},{"date":"1403\/01\/24 18:00","price":69785},{"date":"1403\/01\/24 21:00","price":67849},{"date":"1403\/01\/25 00:00","price":67271},{"date":"1403\/01\/25 06:00","price":66533},{"date":"1403\/01\/25 09:00","price":67649},{"date":"1403\/01\/25 12:00","price":67366},{"date":"1403\/01\/25 15:00","price":67515},{"date":"1403\/01\/25 18:00","price":67711},{"date":"1403\/01\/25 21:00","price":66818},{"date":"1403\/01\/26 00:00","price":62061},{"date":"1403\/01\/26 06:00","price":63522},{"date":"1403\/01\/26 09:00","price":64188},{"date":"1403\/01\/26 12:00","price":64828},{"date":"1403\/01\/26 15:00","price":64099},{"date":"1403\/01\/26 15:35","price":64099},{"date":"1403\/01\/26 16:09","price":64099},{"date":"1403\/01\/26 18:00","price":63909},{"date":"1403\/01\/26 21:00","price":62820},{"date":"1403\/01\/27 06:00","price":65259},{"date":"1403\/01\/27 09:00","price":65172},{"date":"1403\/01\/27 12:00","price":66257},{"date":"1403\/01\/27 15:00","price":66326},{"date":"1403\/01\/27 18:00","price":65353},{"date":"1403\/01\/27 21:00","price":63933},{"date":"1403\/01\/28 00:00","price":63253},{"date":"1403\/01\/28 06:00","price":62952},{"date":"1403\/01\/28 09:00","price":62718},{"date":"1403\/01\/28 12:00","price":63300},{"date":"1403\/01\/28 15:00","price":62644},{"date":"1403\/01\/28 18:00","price":62626},{"date":"1403\/01\/28 21:00","price":63254},{"date":"1403\/01\/29 00:00","price":62843},{"date":"1403\/01\/29 06:00","price":63842},{"date":"1403\/01\/29 09:00","price":64197},{"date":"1403\/01\/29 12:00","price":63582},{"date":"1403\/01\/29 15:00","price":63042},{"date":"1403\/01\/29 18:00","price":61355},{"date":"1403\/01\/29 21:00","price":60774},{"date":"1403\/01\/30 00:00","price":61272},{"date":"1403\/01\/30 06:00","price":61509},{"date":"1403\/01\/30 09:00","price":61709},{"date":"1403\/01\/30 12:00","price":61101},{"date":"1403\/01\/30 15:00","price":62972},{"date":"1403\/01\/30 18:00","price":63749},{"date":"1403\/01\/30 21:00","price":63344},{"date":"1403\/01\/31 00:00","price":63463},{"date":"1403\/01\/31 06:00","price":60225},{"date":"1403\/01\/31 09:00","price":62048},{"date":"1403\/01\/31 12:00","price":64644},{"date":"1403\/01\/31 15:00","price":64859},{"date":"1403\/01\/31 18:00","price":63819},{"date":"1403\/01\/31 21:00","price":64228},{"date":"1403\/02\/01 00:00","price":64120},{"date":"1403\/02\/01 09:00","price":64153},{"date":"1403\/02\/01 12:00","price":63863},{"date":"1403\/02\/01 15:00","price":63704},{"date":"1403\/02\/01 18:00","price":63812},{"date":"1403\/02\/01 21:00","price":65304},{"date":"1403\/02\/02 00:00","price":64811},{"date":"1403\/02\/02 06:00","price":65241},{"date":"1403\/02\/02 09:00","price":65188},{"date":"1403\/02\/02 12:00","price":65047},{"date":"1403\/02\/02 15:00","price":65225},{"date":"1403\/02\/02 18:00","price":65055},{"date":"1403\/02\/02 21:00","price":64653},{"date":"1403\/02\/03 00:00","price":64596},{"date":"1403\/02\/03 06:00","price":64709},{"date":"1403\/02\/03 09:00","price":66026},{"date":"1403\/02\/03 12:00","price":66201},{"date":"1403\/02\/03 15:00","price":65929},{"date":"1403\/02\/03 18:00","price":66272},{"date":"1403\/02\/03 21:00","price":66426},{"date":"1403\/02\/04 00:00","price":66654},{"date":"1403\/02\/04 06:00","price":66866},{"date":"1403\/02\/04 09:00","price":66360},{"date":"1403\/02\/04 12:00","price":66161},{"date":"1403\/02\/04 13:41","price":66161},{"date":"1403\/02\/04 14:04","price":66161},{"date":"1403\/02\/04 15:00","price":66084},{"date":"1403\/02\/04 15:11","price":66084},{"date":"1403\/02\/04 18:00","price":66854},{"date":"1403\/02\/04 21:00","price":66718},{"date":"1403\/02\/05 00:00","price":66197},{"date":"1403\/02\/05 06:00","price":66587},{"date":"1403\/02\/05 09:00","price":66829},{"date":"1403\/02\/05 12:00","price":66597},{"date":"1403\/02\/05 15:00","price":66565},{"date":"1403\/02\/05 15:13","price":66565},{"date":"1403\/02\/05 18:00","price":65764},{"date":"1403\/02\/05 21:00","price":64957},{"date":"1403\/02\/06 00:00","price":63691},{"date":"1403\/02\/06 06:00","price":64296},{"date":"1403\/02\/06 09:00","price":64060},{"date":"1403\/02\/06 15:00","price":63871},{"date":"1403\/02\/06 18:00","price":63711},{"date":"1403\/02\/06 21:00","price":64474},{"date":"1403\/02\/07 00:00","price":64682},{"date":"1403\/02\/07 06:00","price":64488},{"date":"1403\/02\/07 09:00","price":64203},{"date":"1403\/02\/07 12:00","price":64346},{"date":"1403\/02\/07 15:00","price":64171},{"date":"1403\/02\/07 18:00","price":64398},{"date":"1403\/02\/07 21:00","price":63788},{"date":"1403\/02\/08 00:00","price":63898},{"date":"1403\/02\/08 06:00","price":63117},{"date":"1403\/02\/08 09:00","price":63013},{"date":"1403\/02\/08 12:00","price":62971},{"date":"1403\/02\/08 15:00","price":62860},{"date":"1403\/02\/08 18:00","price":63148},{"date":"1403\/02\/08 21:00","price":62889},{"date":"1403\/02\/09 00:00","price":63130},{"date":"1403\/02\/09 06:00","price":63545},{"date":"1403\/02\/09 09:00","price":63806},{"date":"1403\/02\/09 12:00","price":63841},{"date":"1403\/02\/09 14:16","price":63841},{"date":"1403\/02\/09 15:00","price":63428},{"date":"1403\/02\/09 18:00","price":63613},{"date":"1403\/02\/09 21:00","price":63598},{"date":"1403\/02\/10 00:00","price":63594},{"date":"1403\/02\/10 06:00","price":63090},{"date":"1403\/02\/10 09:00","price":62373},{"date":"1403\/02\/10 12:00","price":62316},{"date":"1403\/02\/10 14:40","price":62316},{"date":"1403\/02\/10 15:00","price":62353},{"date":"1403\/02\/10 18:00","price":62639},{"date":"1403\/02\/10 21:00","price":63084},{"date":"1403\/02\/11 00:00","price":63015},{"date":"1403\/02\/11 06:00","price":63584},{"date":"1403\/02\/11 09:00","price":63398},{"date":"1403\/02\/11 11:32","price":63398},{"date":"1403\/02\/11 12:00","price":62835},{"date":"1403\/02\/11 12:30","price":62835},{"date":"1403\/02\/11 12:30","price":62835},{"date":"1403\/02\/11 13:19","price":62835},{"date":"1403\/02\/11 13:33","price":62835},{"date":"1403\/02\/11 15:00","price":61481},{"date":"1403\/02\/11 18:00","price":60858},{"date":"1403\/02\/11 21:00","price":60413},{"date":"1403\/02\/12 00:00","price":59636},{"date":"1403\/02\/12 06:00","price":59698},{"date":"1403\/02\/12 09:00","price":59972},{"date":"1403\/02\/12 12:00","price":56949},{"date":"1403\/02\/12 15:00","price":57476},{"date":"1403\/02\/12 18:00","price":57305},{"date":"1403\/02\/12 21:00","price":57140},{"date":"1403\/02\/13 00:00","price":57179},{"date":"1403\/02\/13 06:00","price":57240},{"date":"1403\/02\/13 09:00","price":57280},{"date":"1403\/02\/13 12:00","price":57816},{"date":"1403\/02\/13 15:00","price":58254},{"date":"1403\/02\/13 18:00","price":58632},{"date":"1403\/02\/13 21:00","price":59151},{"date":"1403\/02\/14 00:00","price":59224},{"date":"1403\/02\/14 06:00","price":59731},{"date":"1403\/02\/14 09:00","price":59547},{"date":"1403\/02\/14 12:00","price":59315},{"date":"1403\/02\/14 15:00","price":59183},{"date":"1403\/02\/14 18:00","price":61660},{"date":"1403\/02\/14 21:00","price":61901},{"date":"1403\/02\/15 00:00","price":62852},{"date":"1403\/02\/15 06:00","price":62736},{"date":"1403\/02\/15 09:00","price":63078},{"date":"1403\/02\/15 12:00","price":62977},{"date":"1403\/02\/15 15:00","price":64280},{"date":"1403\/02\/15 18:00","price":63728},{"date":"1403\/02\/15 21:00","price":63454},{"date":"1403\/02\/16 00:00","price":64061},{"date":"1403\/02\/16 06:00","price":63432},{"date":"1403\/02\/16 09:00","price":63363},{"date":"1403\/02\/16 12:00","price":63842},{"date":"1403\/02\/16 12:32","price":63842},{"date":"1403\/02\/16 12:32","price":63842},{"date":"1403\/02\/16 15:00","price":63895},{"date":"1403\/02\/16 18:00","price":63880},{"date":"1403\/02\/16 21:00","price":64409},{"date":"1403\/02\/17 00:00","price":63716},{"date":"1403\/02\/17 06:00","price":64156},{"date":"1403\/02\/17 09:00","price":64230},{"date":"1403\/02\/17 12:00","price":65507},{"date":"1403\/02\/17 15:00","price":64152},{"date":"1403\/02\/17 18:00","price":63970},{"date":"1403\/02\/17 21:00","price":63321},{"date":"1403\/02\/18 00:00","price":63330},{"date":"1403\/02\/18 06:00","price":63783},{"date":"1403\/02\/18 09:00","price":63372},{"date":"1403\/02\/18 12:00","price":64191},{"date":"1403\/02\/18 15:00","price":64036},{"date":"1403\/02\/18 18:00","price":63315},{"date":"1403\/02\/18 21:00","price":63448},{"date":"1403\/02\/19 00:00","price":63088},{"date":"1403\/02\/19 06:00","price":62802},{"date":"1403\/02\/19 09:00","price":62649},{"date":"1403\/02\/19 12:00","price":62307},{"date":"1403\/02\/19 15:00","price":62154},{"date":"1403\/02\/19 18:00","price":62502},{"date":"1403\/02\/19 21:00","price":62520},{"date":"1403\/02\/20 00:00","price":61728},{"date":"1403\/02\/20 06:00","price":61548},{"date":"1403\/02\/20 09:00","price":61632},{"date":"1403\/02\/20 12:00","price":61319},{"date":"1403\/02\/20 15:00","price":61013},{"date":"1403\/02\/20 18:00","price":61243},{"date":"1403\/02\/20 21:00","price":62011},{"date":"1403\/02\/21 00:00","price":62452},{"date":"1403\/02\/21 06:00","price":62842},{"date":"1403\/02\/21 09:00","price":62697},{"date":"1403\/02\/21 12:00","price":62924},{"date":"1403\/02\/21 15:00","price":63022},{"date":"1403\/02\/21 18:00","price":62378},{"date":"1403\/02\/21 21:00","price":60413},{"date":"1403\/02\/22 00:00","price":60641},{"date":"1403\/02\/22 06:00","price":60746},{"date":"1403\/02\/22 09:00","price":60875},{"date":"1403\/02\/22 12:00","price":60836},{"date":"1403\/02\/22 15:00","price":60647},{"date":"1403\/02\/22 18:00","price":60834},{"date":"1403\/02\/22 21:00","price":61015},{"date":"1403\/02\/23 00:00","price":60989},{"date":"1403\/02\/23 06:00","price":60850},{"date":"1403\/02\/23 09:00","price":60992},{"date":"1403\/02\/23 12:00","price":60931},{"date":"1403\/02\/23 15:00","price":61166},{"date":"1403\/02\/23 18:00","price":61182},{"date":"1403\/02\/23 21:00","price":61478},{"date":"1403\/02\/24 00:00","price":61356},{"date":"1403\/02\/24 06:00","price":61168},{"date":"1403\/02\/24 09:00","price":60922},{"date":"1403\/02\/24 12:00","price":62838},{"date":"1403\/02\/24 15:00","price":62631},{"date":"1403\/02\/24 18:00","price":62987},{"date":"1403\/02\/24 21:00","price":62756},{"date":"1403\/02\/25 00:00","price":63071},{"date":"1403\/02\/25 06:00","price":62543},{"date":"1403\/02\/25 09:00","price":62732},{"date":"1403\/02\/25 12:00","price":61904},{"date":"1403\/02\/25 15:00","price":61799},{"date":"1403\/02\/25 18:00","price":61788},{"date":"1403\/02\/25 21:00","price":61422},{"date":"1403\/02\/26 00:00","price":61619},{"date":"1403\/02\/26 06:00","price":61782},{"date":"1403\/02\/26 09:00","price":61956},{"date":"1403\/02\/26 12:00","price":62092},{"date":"1403\/02\/26 15:00","price":62440},{"date":"1403\/02\/26 18:00","price":64243},{"date":"1403\/02\/26 21:00","price":64953},{"date":"1403\/02\/27 00:00","price":66026},{"date":"1403\/02\/27 06:00","price":66026},{"date":"1403\/02\/27 09:00","price":65804},{"date":"1403\/02\/27 12:00","price":66171},{"date":"1403\/02\/27 15:00","price":66185},{"date":"1403\/02\/27 18:00","price":65999},{"date":"1403\/02\/27 21:00","price":64895},{"date":"1403\/02\/28 00:00","price":65155},{"date":"1403\/02\/28 06:00","price":65225},{"date":"1403\/02\/28 09:00","price":65493},{"date":"1403\/02\/28 12:00","price":66253},{"date":"1403\/02\/28 15:00","price":66295},{"date":"1403\/02\/28 18:00","price":66375},{"date":"1403\/02\/28 21:00","price":66982},{"date":"1403\/02\/29 00:00","price":66914},{"date":"1403\/02\/29 06:00","price":66969},{"date":"1403\/02\/29 09:00","price":66925},{"date":"1403\/02\/29 12:00","price":67058},{"date":"1403\/02\/29 12:31","price":67058},{"date":"1403\/02\/29 14:02","price":67058},{"date":"1403\/02\/29 15:00","price":67305},{"date":"1403\/02\/29 18:00","price":67070},{"date":"1403\/02\/29 21:00","price":66892},{"date":"1403\/02\/30 00:00","price":66991},{"date":"1403\/02\/30 06:00","price":67121},{"date":"1403\/02\/30 09:00","price":67114},{"date":"1403\/02\/30 12:00","price":67239},{"date":"1403\/02\/30 15:00","price":67046},{"date":"1403\/02\/30 18:00","price":67028},{"date":"1403\/02\/30 21:00","price":66811},{"date":"1403\/02\/31 06:00","price":66634},{"date":"1403\/02\/31 09:00","price":67103},{"date":"1403\/02\/31 11:01","price":67103},{"date":"1403\/02\/31 11:42","price":67103},{"date":"1403\/02\/31 12:00","price":66932},{"date":"1403\/02\/31 12:44","price":66932},{"date":"1403\/02\/31 12:44","price":66932},{"date":"1403\/02\/31 15:00","price":67182},{"date":"1403\/02\/31 15:12","price":67182},{"date":"1403\/02\/31 16:52","price":67182},{"date":"1403\/02\/31 17:39","price":67182},{"date":"1403\/02\/31 18:00","price":66815},{"date":"1403\/02\/31 18:15","price":66815},{"date":"1403\/02\/31 18:36","price":66815},{"date":"1403\/02\/31 19:00","price":66815},{"date":"1403\/02\/31 21:00","price":68370},{"date":"1403\/03\/01 00:00","price":69684},{"date":"1403\/03\/01 06:00","price":71043},{"date":"1403\/03\/01 09:00","price":70929},{"date":"1403\/03\/01 12:00","price":70951},{"date":"1403\/03\/01 12:02","price":70951},{"date":"1403\/03\/01 12:32","price":70951},{"date":"1403\/03\/01 13:07","price":70951},{"date":"1403\/03\/01 13:31","price":70951},{"date":"1403\/03\/01 14:00","price":70951},{"date":"1403\/03\/01 14:38","price":70951},{"date":"1403\/03\/01 14:38","price":70951},{"date":"1403\/03\/01 15:00","price":71198},{"date":"1403\/03\/01 15:04","price":71198},{"date":"1403\/03\/01 15:20","price":71198},{"date":"1403\/03\/01 16:05","price":71198},{"date":"1403\/03\/01 16:39","price":71198},{"date":"1403\/03\/01 18:00","price":70453},{"date":"1403\/03\/01 21:00","price":69748},{"date":"1403\/03\/02 00:00","price":69622},{"date":"1403\/03\/02 06:00","price":70286},{"date":"1403\/03\/02 09:00","price":69869},{"date":"1403\/03\/02 11:03","price":69869},{"date":"1403\/03\/02 11:41","price":69869},{"date":"1403\/03\/02 12:00","price":69875},{"date":"1403\/03\/02 12:07","price":69875},{"date":"1403\/03\/02 12:07","price":69875},{"date":"1403\/03\/02 12:07","price":69875},{"date":"1403\/03\/02 15:00","price":70052},{"date":"1403\/03\/02 15:10","price":70052},{"date":"1403\/03\/02 16:33","price":70052},{"date":"1403\/03\/02 17:25","price":70052},{"date":"1403\/03\/02 18:00","price":69771},{"date":"1403\/03\/02 18:07","price":69771},{"date":"1403\/03\/02 18:55","price":69771},{"date":"1403\/03\/02 18:55","price":69771},{"date":"1403\/03\/02 21:00","price":70231},{"date":"1403\/03\/03 00:00","price":69665},{"date":"1403\/03\/03 06:00","price":69489},{"date":"1403\/03\/03 09:00","price":69457},{"date":"1403\/03\/03 12:00","price":69648},{"date":"1403\/03\/03 13:37","price":69648},{"date":"1403\/03\/03 14:23","price":69648},{"date":"1403\/03\/03 14:33","price":69648},{"date":"1403\/03\/03 15:00","price":69935},{"date":"1403\/03\/03 15:07","price":69935},{"date":"1403\/03\/03 18:00","price":67935},{"date":"1403\/03\/03 19:04","price":67935},{"date":"1403\/03\/03 21:00","price":67973},{"date":"1403\/03\/04 00:00","price":67451},{"date":"1403\/03\/04 06:00","price":67693},{"date":"1403\/03\/04 09:00","price":67489},{"date":"1403\/03\/04 12:00","price":66607},{"date":"1403\/03\/04 15:00","price":67348},{"date":"1403\/03\/04 18:00","price":67870},{"date":"1403\/03\/04 21:00","price":68586},{"date":"1403\/03\/05 00:00","price":68913},{"date":"1403\/03\/05 06:00","price":68781},{"date":"1403\/03\/05 09:00","price":68770},{"date":"1403\/03\/05 12:00","price":68912},{"date":"1403\/03\/05 12:24","price":68912},{"date":"1403\/03\/05 13:40","price":68912},{"date":"1403\/03\/05 14:00","price":68912},{"date":"1403\/03\/05 14:37","price":68912},{"date":"1403\/03\/05 15:00","price":69567},{"date":"1403\/03\/05 15:04","price":69567},{"date":"1403\/03\/05 16:05","price":69567},{"date":"1403\/03\/05 18:00","price":69039},{"date":"1403\/03\/05 19:03","price":69039},{"date":"1403\/03\/05 21:00","price":69032},{"date":"1403\/03\/06 00:00","price":69123},{"date":"1403\/03\/06 06:00","price":68954},{"date":"1403\/03\/06 09:00","price":68969},{"date":"1403\/03\/06 12:00","price":69258},{"date":"1403\/03\/06 12:05","price":69258},{"date":"1403\/03\/06 12:40","price":69258},{"date":"1403\/03\/06 13:01","price":69258},{"date":"1403\/03\/06 13:36","price":69258},{"date":"1403\/03\/06 14:00","price":69258},{"date":"1403\/03\/06 14:33","price":69258},{"date":"1403\/03\/06 15:00","price":69116},{"date":"1403\/03\/06 15:03","price":69116},{"date":"1403\/03\/06 16:18","price":69116},{"date":"1403\/03\/06 17:32","price":69116},{"date":"1403\/03\/06 18:00","price":69046},{"date":"1403\/03\/06 21:00","price":68807},{"date":"1403\/03\/07 00:00","price":68740},{"date":"1403\/03\/07 06:00","price":69100},{"date":"1403\/03\/07 09:00","price":68547},{"date":"1403\/03\/07 12:00","price":68895},{"date":"1403\/03\/07 12:32","price":68895},{"date":"1403\/03\/07 13:03","price":68895},{"date":"1403\/03\/07 13:32","price":68895},{"date":"1403\/03\/07 14:13","price":68895},{"date":"1403\/03\/07 15:00","price":68466},{"date":"1403\/03\/07 17:36","price":68466},{"date":"1403\/03\/07 18:00","price":69004},{"date":"1403\/03\/07 19:02","price":69004},{"date":"1403\/03\/07 19:02","price":69004},{"date":"1403\/03\/07 21:00","price":70151},{"date":"1403\/03\/08 00:00","price":69598},{"date":"1403\/03\/08 06:00","price":68714},{"date":"1403\/03\/08 09:00","price":67752},{"date":"1403\/03\/08 12:00","price":67936},{"date":"1403\/03\/08 12:02","price":67936},{"date":"1403\/03\/08 12:35","price":67936},{"date":"1403\/03\/08 12:58","price":67936},{"date":"1403\/03\/08 12:58","price":67936},{"date":"1403\/03\/08 15:00","price":68478},{"date":"1403\/03\/08 15:05","price":68478},{"date":"1403\/03\/08 16:21","price":68478},{"date":"1403\/03\/08 17:36","price":68478},{"date":"1403\/03\/08 19:02","price":68478},{"date":"1403\/03\/08 21:00","price":67858},{"date":"1403\/03\/09 00:00","price":68298},{"date":"1403\/03\/09 06:00","price":68638},{"date":"1403\/03\/09 09:00","price":68615},{"date":"1403\/03\/09 12:00","price":67903},{"date":"1403\/03\/09 12:07","price":67903},{"date":"1403\/03\/09 12:31","price":67903},{"date":"1403\/03\/09 13:11","price":67903},{"date":"1403\/03\/09 13:34","price":67903},{"date":"1403\/03\/09 15:00","price":67828},{"date":"1403\/03\/09 16:08","price":67828},{"date":"1403\/03\/09 17:10","price":67828},{"date":"1403\/03\/09 17:40","price":67828},{"date":"1403\/03\/09 18:00","price":67759},{"date":"1403\/03\/09 18:05","price":67759},{"date":"1403\/03\/09 21:00","price":67489},{"date":"1403\/03\/10 00:00","price":67195},{"date":"1403\/03\/10 06:00","price":68020},{"date":"1403\/03\/10 09:00","price":68048},{"date":"1403\/03\/10 12:00","price":67394},{"date":"1403\/03\/10 15:00","price":67989},{"date":"1403\/03\/10 18:00","price":68647},{"date":"1403\/03\/10 21:00","price":69064},{"date":"1403\/03\/11 00:00","price":68428},{"date":"1403\/03\/11 06:00","price":68524},{"date":"1403\/03\/11 09:00","price":68308},{"date":"1403\/03\/11 12:00","price":68219},{"date":"1403\/03\/11 15:00","price":68294},{"date":"1403\/03\/11 18:00","price":67749},{"date":"1403\/03\/11 21:00","price":67335},{"date":"1403\/03\/12 00:00","price":67541},{"date":"1403\/03\/12 06:00","price":67598},{"date":"1403\/03\/12 09:00","price":67570},{"date":"1403\/03\/12 12:00","price":67575},{"date":"1403\/03\/12 11:59","price":67570},{"date":"1403\/03\/12 12:29","price":67570},{"date":"1403\/03\/12 13:00","price":67570},{"date":"1403\/03\/12 13:32","price":67570},{"date":"1403\/03\/12 14:07","price":67570},{"date":"1403\/03\/12 15:00","price":67629},{"date":"1403\/03\/12 15:06","price":67629},{"date":"1403\/03\/12 15:34","price":67629},{"date":"1403\/03\/12 18:00","price":67731},{"date":"1403\/03\/12 21:00","price":67609},{"date":"1403\/03\/13 00:00","price":67675},{"date":"1403\/03\/13 06:00","price":67736},{"date":"1403\/03\/13 09:00","price":67743},{"date":"1403\/03\/13 12:00","price":67698},{"date":"1403\/03\/13 15:00","price":67563},{"date":"1403\/03\/13 18:00","price":68266},{"date":"1403\/03\/13 21:00","price":67897},{"date":"1403\/03\/14 00:00","price":67656},{"date":"1403\/03\/14 06:00","price":68701},{"date":"1403\/03\/14 12:00","price":69220},{"date":"1403\/03\/14 15:00","price":69190},{"date":"1403\/03\/14 18:00","price":69833},{"date":"1403\/03\/14 21:00","price":69166},{"date":"1403\/03\/15 00:00","price":69405},{"date":"1403\/03\/15 06:00","price":69275},{"date":"1403\/03\/15 09:00","price":69082},{"date":"1403\/03\/15 12:00","price":69062},{"date":"1403\/03\/15 15:00","price":68897},{"date":"1403\/03\/15 18:00","price":69688},{"date":"1403\/03\/15 21:00","price":70531},{"date":"1403\/03\/16 00:00","price":70303},{"date":"1403\/03\/16 06:00","price":70971},{"date":"1403\/03\/16 09:00","price":70998},{"date":"1403\/03\/16 12:00","price":71105},{"date":"1403\/03\/16 15:00","price":70842},{"date":"1403\/03\/16 16:22","price":70842},{"date":"1403\/03\/16 18:00","price":70743},{"date":"1403\/03\/16 21:00","price":71430},{"date":"1403\/03\/17 00:00","price":71316},{"date":"1403\/03\/17 06:00","price":71196},{"date":"1403\/03\/17 09:00","price":70851},{"date":"1403\/03\/17 12:00","price":70971},{"date":"1403\/03\/17 13:33","price":70971},{"date":"1403\/03\/17 14:11","price":70971},{"date":"1403\/03\/17 14:31","price":70971},{"date":"1403\/03\/17 15:00","price":70977},{"date":"1403\/03\/17 15:35","price":70977},{"date":"1403\/03\/17 17:44","price":70977},{"date":"1403\/03\/17 18:00","price":71136},{"date":"1403\/03\/17 21:00","price":71198},{"date":"1403\/03\/18 00:00","price":70574},{"date":"1403\/03\/18 06:00","price":70750},{"date":"1403\/03\/18 09:00","price":71303},{"date":"1403\/03\/18 12:00","price":71129},{"date":"1403\/03\/18 15:00","price":71374},{"date":"1403\/03\/18 18:00","price":71208},{"date":"1403\/03\/18 21:00","price":70380},{"date":"1403\/03\/19 00:00","price":68960},{"date":"1403\/03\/19 06:00","price":69391},{"date":"1403\/03\/19 09:00","price":69258},{"date":"1403\/03\/19 12:00","price":69400},{"date":"1403\/03\/19 12:08","price":69400},{"date":"1403\/03\/19 13:11","price":69400},{"date":"1403\/03\/19 14:11","price":69400},{"date":"1403\/03\/19 14:32","price":69400},{"date":"1403\/03\/19 15:00","price":69479},{"date":"1403\/03\/19 15:04","price":69479},{"date":"1403\/03\/19 16:12","price":69479},{"date":"1403\/03\/19 18:00","price":69303},{"date":"1403\/03\/19 21:00","price":69424},{"date":"1403\/03\/20 00:00","price":69431},{"date":"1403\/03\/20 06:00","price":69219},{"date":"1403\/03\/20 09:00","price":69297},{"date":"1403\/03\/20 12:00","price":69305},{"date":"1403\/03\/20 13:04","price":69305},{"date":"1403\/03\/20 13:31","price":69305},{"date":"1403\/03\/20 14:37","price":69305},{"date":"1403\/03\/20 15:00","price":69352},{"date":"1403\/03\/20 15:16","price":69352},{"date":"1403\/03\/20 17:50","price":69352},{"date":"1403\/03\/20 18:00","price":69347},{"date":"1403\/03\/20 21:00","price":69595},{"date":"1403\/03\/21 00:00","price":69633},{"date":"1403\/03\/21 06:00","price":69771},{"date":"1403\/03\/21 09:00","price":69568},{"date":"1403\/03\/21 12:00","price":69456},{"date":"1403\/03\/21 15:00","price":69358},{"date":"1403\/03\/21 15:04","price":69358},{"date":"1403\/03\/21 16:26","price":69358},{"date":"1403\/03\/21 17:31","price":69358},{"date":"1403\/03\/21 18:00","price":69397},{"date":"1403\/03\/21 21:00","price":69928},{"date":"1403\/03\/22 00:00","price":69585},{"date":"1403\/03\/22 06:00","price":68029},{"date":"1403\/03\/22 09:00","price":67843},{"date":"1403\/03\/22 12:00","price":67384},{"date":"1403\/03\/22 12:01","price":67384},{"date":"1403\/03\/22 12:41","price":67384},{"date":"1403\/03\/22 13:34","price":67384},{"date":"1403\/03\/22 14:03","price":67384},{"date":"1403\/03\/22 15:00","price":66900},{"date":"1403\/03\/22 15:08","price":66900},{"date":"1403\/03\/22 16:02","price":66900},{"date":"1403\/03\/22 18:00","price":66897},{"date":"1403\/03\/22 21:00","price":66217},{"date":"1403\/03\/23 00:00","price":67257},{"date":"1403\/03\/23 06:00","price":67516},{"date":"1403\/03\/23 09:00","price":67360},{"date":"1403\/03\/23 12:00","price":67381},{"date":"1403\/03\/23 13:32","price":67381},{"date":"1403\/03\/23 14:13","price":67381},{"date":"1403\/03\/23 15:00","price":67804},{"date":"1403\/03\/23 15:35","price":67804},{"date":"1403\/03\/23 18:00","price":69856},{"date":"1403\/03\/23 21:00","price":69608},{"date":"1403\/03\/24 00:00","price":67866},{"date":"1403\/03\/24 06:00","price":68160},{"date":"1403\/03\/24 09:00","price":67555},{"date":"1403\/03\/24 12:00","price":67631},{"date":"1403\/03\/24 15:00","price":67902},{"date":"1403\/03\/24 16:05","price":67902},{"date":"1403\/03\/24 18:00","price":67275},{"date":"1403\/03\/24 21:00","price":66679},{"date":"1403\/03\/25 00:00","price":66675},{"date":"1403\/03\/25 06:00","price":66828},{"date":"1403\/03\/25 09:00","price":66793},{"date":"1403\/03\/25 12:00","price":67064},{"date":"1403\/03\/25 15:00","price":66881},{"date":"1403\/03\/25 18:00","price":66589},{"date":"1403\/03\/25 21:00","price":65460},{"date":"1403\/03\/26 00:00","price":65820},{"date":"1403\/03\/26 06:00","price":66132},{"date":"1403\/03\/26 09:00","price":66337},{"date":"1403\/03\/26 12:00","price":66118},{"date":"1403\/03\/26 15:00","price":66280},{"date":"1403\/03\/26 18:00","price":66182},{"date":"1403\/03\/26 21:00","price":66221},{"date":"1403\/03\/27 00:00","price":65936},{"date":"1403\/03\/27 06:00","price":66132},{"date":"1403\/03\/27 09:00","price":66181},{"date":"1403\/03\/27 12:00","price":66285},{"date":"1403\/03\/27 12:38","price":66285},{"date":"1403\/03\/27 13:11","price":66285},{"date":"1403\/03\/27 14:13","price":66285},{"date":"1403\/03\/27 14:33","price":66285},{"date":"1403\/03\/27 15:00","price":66520},{"date":"1403\/03\/27 18:00","price":66534},{"date":"1403\/03\/27 21:00","price":66574},{"date":"1403\/03\/28 00:00","price":66534},{"date":"1403\/03\/28 06:00","price":66296},{"date":"1403\/03\/28 09:00","price":66500},{"date":"1403\/03\/28 12:00","price":66159},{"date":"1403\/03\/28 15:00","price":65877},{"date":"1403\/03\/28 18:00","price":65456},{"date":"1403\/03\/28 21:00","price":65932},{"date":"1403\/03\/29 00:00","price":66430},{"date":"1403\/03\/29 06:00","price":65340},{"date":"1403\/03\/29 09:00","price":65797},{"date":"1403\/03\/29 12:00","price":65614},{"date":"1403\/03\/29 12:05","price":65614},{"date":"1403\/03\/29 12:31","price":65614},{"date":"1403\/03\/29 13:10","price":65614},{"date":"1403\/03\/29 13:11","price":65614},{"date":"1403\/03\/29 13:37","price":65614},{"date":"1403\/03\/29 14:04","price":65614},{"date":"1403\/03\/29 15:00","price":65219},{"date":"1403\/03\/29 16:24","price":65219},{"date":"1403\/03\/29 18:00","price":65038},{"date":"1403\/03\/29 21:00","price":64428},{"date":"1403\/03\/30 00:00","price":64467},{"date":"1403\/03\/30 06:00","price":65350},{"date":"1403\/03\/30 09:00","price":65456},{"date":"1403\/03\/30 12:00","price":65232},{"date":"1403\/03\/30 14:12","price":65232},{"date":"1403\/03\/30 14:39","price":65232},{"date":"1403\/03\/30 15:00","price":65374},{"date":"1403\/03\/30 17:39","price":65374},{"date":"1403\/03\/30 18:00","price":64880},{"date":"1403\/03\/30 21:00","price":65131},{"date":"1403\/03\/31 00:00","price":64838},{"date":"1403\/03\/31 06:00","price":65157},{"date":"1403\/03\/31 09:00","price":65322},{"date":"1403\/03\/31 12:00","price":65770},{"date":"1403\/03\/31 13:09","price":65770},{"date":"1403\/03\/31 13:36","price":65770},{"date":"1403\/03\/31 14:07","price":65770},{"date":"1403\/03\/31 14:35","price":65770},{"date":"1403\/03\/31 15:00","price":66420},{"date":"1403\/03\/31 18:00","price":64981},{"date":"1403\/03\/31 21:00","price":64704},{"date":"1403\/04\/01 00:00","price":64999},{"date":"1403\/04\/01 06:00","price":64885},{"date":"1403\/04\/01 09:00","price":64534},{"date":"1403\/04\/01 12:00","price":64272},{"date":"1403\/04\/01 15:00","price":63941},{"date":"1403\/04\/01 18:00","price":64045},{"date":"1403\/04\/01 21:00","price":63594},{"date":"1403\/04\/02 00:00","price":64282},{"date":"1403\/04\/02 06:00","price":64211},{"date":"1403\/04\/02 09:00","price":64298},{"date":"1403\/04\/02 12:00","price":64336},{"date":"1403\/04\/02 13:35","price":64336},{"date":"1403\/04\/02 14:13","price":64336},{"date":"1403\/04\/02 14:32","price":64336},{"date":"1403\/04\/02 15:00","price":64207},{"date":"1403\/04\/02 18:00","price":64343},{"date":"1403\/04\/02 21:00","price":64262},{"date":"1403\/04\/03 00:00","price":64268},{"date":"1403\/04\/03 06:00","price":64371},{"date":"1403\/04\/03 09:00","price":64336},{"date":"1403\/04\/03 12:00","price":64352},{"date":"1403\/04\/03 12:36","price":64352},{"date":"1403\/04\/03 13:03","price":64352},{"date":"1403\/04\/03 14:32","price":64352},{"date":"1403\/04\/03 15:00","price":64242},{"date":"1403\/04\/03 15:00","price":64242},{"date":"1403\/04\/03 18:00","price":64231},{"date":"1403\/04\/03 21:00","price":64010},{"date":"1403\/04\/04 00:00","price":63956},{"date":"1403\/04\/04 06:00","price":63183},{"date":"1403\/04\/04 09:00","price":62626},{"date":"1403\/04\/04 12:00","price":62706},{"date":"1403\/04\/04 15:00","price":60870},{"date":"1403\/04\/04 16:07","price":60870},{"date":"1403\/04\/04 18:00","price":61400},{"date":"1403\/04\/04 21:00","price":59980},{"date":"1403\/04\/05 00:00","price":59221},{"date":"1403\/04\/05 06:00","price":60470},{"date":"1403\/04\/05 09:00","price":61268},{"date":"1403\/04\/05 12:00","price":60758},{"date":"1403\/04\/05 15:00","price":61243},{"date":"1403\/04\/05 18:00","price":61703},{"date":"1403\/04\/05 21:00","price":61726},{"date":"1403\/04\/06 00:00","price":61978},{"date":"1403\/04\/06 06:00","price":62255},{"date":"1403\/04\/06 09:00","price":61575},{"date":"1403\/04\/06 12:00","price":61490},{"date":"1403\/04\/06 14:11","price":61490},{"date":"1403\/04\/06 15:00","price":61345},{"date":"1403\/04\/06 18:00","price":61720},{"date":"1403\/04\/06 21:00","price":61051},{"date":"1403\/04\/07 00:00","price":60690},{"date":"1403\/04\/07 06:00","price":60912},{"date":"1403\/04\/07 09:00","price":60887},{"date":"1403\/04\/07 12:00","price":60746},{"date":"1403\/04\/07 15:00","price":61053},{"date":"1403\/04\/07 18:00","price":62227},{"date":"1403\/04\/07 21:00","price":61969},{"date":"1403\/04\/08 00:00","price":61361},{"date":"1403\/04\/08 06:00","price":61782},{"date":"1403\/04\/08 09:00","price":61503},{"date":"1403\/04\/08 12:00","price":61269},{"date":"1403\/04\/08 15:00","price":61595},{"date":"1403\/04\/08 18:00","price":61097},{"date":"1403\/04\/08 21:00","price":60927},{"date":"1403\/04\/09 06:00","price":60747},{"date":"1403\/04\/09 09:00","price":60680},{"date":"1403\/04\/09 12:00","price":60877},{"date":"1403\/04\/09 15:00","price":60917},{"date":"1403\/04\/09 18:00","price":60886},{"date":"1403\/04\/09 21:00","price":60903},{"date":"1403\/04\/10 00:00","price":60971},{"date":"1403\/04\/10 06:00","price":60804},{"date":"1403\/04\/10 09:00","price":60652},{"date":"1403\/04\/10 12:00","price":61367},{"date":"1403\/04\/10 14:04","price":61367},{"date":"1403\/04\/10 14:30","price":61367},{"date":"1403\/04\/10 15:00","price":61482},{"date":"1403\/04\/10 18:00","price":61460},{"date":"1403\/04\/10 21:00","price":61714},{"date":"1403\/04\/11 00:00","price":62206},{"date":"1403\/04\/11 06:00","price":63488},{"date":"1403\/04\/11 09:00","price":63287},{"date":"1403\/04\/11 12:00","price":63053},{"date":"1403\/04\/11 15:00","price":62645},{"date":"1403\/04\/11 18:00","price":62737},{"date":"1403\/04\/11 21:00","price":63279},{"date":"1403\/04\/12 00:00","price":63279},{"date":"1403\/04\/12 06:00","price":62978},{"date":"1403\/04\/12 09:00","price":62997},{"date":"1403\/04\/12 12:00","price":62619},{"date":"1403\/04\/12 15:00","price":62646},{"date":"1403\/04\/12 18:00","price":62323},{"date":"1403\/04\/12 21:00","price":61902},{"date":"1403\/04\/13 00:00","price":61958},{"date":"1403\/04\/13 06:00","price":61439},{"date":"1403\/04\/13 09:00","price":60804},{"date":"1403\/04\/13 12:00","price":60912},{"date":"1403\/04\/13 15:00","price":60146},{"date":"1403\/04\/13 18:00","price":60284},{"date":"1403\/04\/13 21:00","price":60390},{"date":"1403\/04\/14 00:00","price":59590},{"date":"1403\/04\/14 06:00","price":58887},{"date":"1403\/04\/14 09:00","price":58882},{"date":"1403\/04\/14 12:00","price":58119},{"date":"1403\/04\/14 15:00","price":57710},{"date":"1403\/04\/14 18:00","price":56903},{"date":"1403\/04\/14 21:00","price":58312},{"date":"1403\/04\/15 00:00","price":58144},{"date":"1403\/04\/15 06:00","price":56889},{"date":"1403\/04\/15 09:00","price":54285},{"date":"1403\/04\/15 12:00","price":54325},{"date":"1403\/04\/15 15:00","price":55249},{"date":"1403\/04\/15 18:00","price":55458},{"date":"1403\/04\/15 21:00","price":56833},{"date":"1403\/04\/16 00:00","price":56339},{"date":"1403\/04\/16 06:00","price":56305},{"date":"1403\/04\/16 09:00","price":56414},{"date":"1403\/04\/16 12:00","price":56648},{"date":"1403\/04\/16 14:37","price":56648},{"date":"1403\/04\/16 15:00","price":56720},{"date":"1403\/04\/16 18:00","price":56788},{"date":"1403\/04\/16 21:00","price":57872},{"date":"1403\/04\/17 00:00","price":58037},{"date":"1403\/04\/17 06:00","price":58218},{"date":"1403\/04\/17 09:00","price":57694},{"date":"1403\/04\/17 12:00","price":57455},{"date":"1403\/04\/17 15:00","price":57393},{"date":"1403\/04\/17 16:11","price":57393},{"date":"1403\/04\/17 18:00","price":56874},{"date":"1403\/04\/17 21:00","price":56849},{"date":"1403\/04\/18 00:00","price":57248},{"date":"1403\/04\/18 06:00","price":55291},{"date":"1403\/04\/18 09:00","price":55412},{"date":"1403\/04\/18 12:00","price":56718},{"date":"1403\/04\/18 14:07","price":56718},{"date":"1403\/04\/18 15:00","price":57190},{"date":"1403\/04\/18 18:00","price":56537},{"date":"1403\/04\/18 21:00","price":56101},{"date":"1403\/04\/19 00:00","price":56426},{"date":"1403\/04\/19 06:00","price":56690},{"date":"1403\/04\/19 09:00","price":57332},{"date":"1403\/04\/19 12:00","price":57533},{"date":"1403\/04\/19 15:00","price":57462},{"date":"1403\/04\/19 18:00","price":57434},{"date":"1403\/04\/19 21:00","price":57613},{"date":"1403\/04\/20 00:00","price":57885},{"date":"1403\/04\/20 06:00","price":57700},{"date":"1403\/04\/20 09:00","price":59180},{"date":"1403\/04\/20 12:00","price":58784},{"date":"1403\/04\/20 15:00","price":58494},{"date":"1403\/04\/20 18:00","price":57815},{"date":"1403\/04\/20 21:00","price":57524},{"date":"1403\/04\/21 00:00","price":57341},{"date":"1403\/04\/21 06:00","price":57991},{"date":"1403\/04\/21 09:00","price":57751},{"date":"1403\/04\/21 12:00","price":58145},{"date":"1403\/04\/21 18:00","price":57800},{"date":"1403\/04\/21 21:00","price":57869},{"date":"1403\/04\/22 00:00","price":57467},{"date":"1403\/04\/22 06:00","price":57208},{"date":"1403\/04\/22 09:00","price":57079},{"date":"1403\/04\/22 12:00","price":57039},{"date":"1403\/04\/22 15:00","price":57241},{"date":"1403\/04\/22 18:00","price":57938},{"date":"1403\/04\/22 21:00","price":58226},{"date":"1403\/04\/23 00:00","price":57346},{"date":"1403\/04\/23 06:00","price":57884},{"date":"1403\/04\/23 09:00","price":57970},{"date":"1403\/04\/23 12:00","price":58167},{"date":"1403\/04\/23 15:00","price":58501},{"date":"1403\/04\/23 18:00","price":58525},{"date":"1403\/04\/23 21:00","price":58621},{"date":"1403\/04\/24 00:00","price":58582},{"date":"1403\/04\/24 06:00","price":59360},{"date":"1403\/04\/24 09:00","price":60178},{"date":"1403\/04\/24 12:00","price":60369},{"date":"1403\/04\/24 13:14","price":60369},{"date":"1403\/04\/24 14:13","price":60369},{"date":"1403\/04\/24 15:00","price":60020},{"date":"1403\/04\/24 18:00","price":59654},{"date":"1403\/04\/24 21:00","price":59989},{"date":"1403\/04\/25 00:00","price":60040},{"date":"1403\/04\/25 06:00","price":61830},{"date":"1403\/04\/25 09:00","price":62702},{"date":"1403\/04\/25 12:00","price":63097},{"date":"1403\/04\/25 15:00","price":62366},{"date":"1403\/04\/25 18:00","price":62852},{"date":"1403\/04\/25 21:00","price":63533},{"date":"1403\/04\/26 00:00","price":63665},{"date":"1403\/04\/26 06:00","price":64684},{"date":"1403\/04\/26 09:00","price":63969},{"date":"1403\/04\/26 12:00","price":62691},{"date":"1403\/04\/26 15:00","price":63741},{"date":"1403\/04\/26 18:00","price":63592},{"date":"1403\/04\/26 21:00","price":64440},{"date":"1403\/04\/27 00:00","price":64951},{"date":"1403\/04\/27 06:00","price":65868},{"date":"1403\/04\/27 09:00","price":65961},{"date":"1403\/04\/27 12:00","price":65274},{"date":"1403\/04\/27 15:00","price":64968},{"date":"1403\/04\/27 18:00","price":64921},{"date":"1403\/04\/27 21:00","price":64207},{"date":"1403\/04\/28 00:00","price":64600},{"date":"1403\/04\/28 06:00","price":64680},{"date":"1403\/04\/28 09:00","price":64461},{"date":"1403\/04\/28 12:00","price":64719},{"date":"1403\/04\/28 12:03","price":64719},{"date":"1403\/04\/28 15:00","price":64659},{"date":"1403\/04\/28 18:00","price":64350},{"date":"1403\/04\/28 21:00","price":63783},{"date":"1403\/04\/29 00:00","price":63576},{"date":"1403\/04\/29 06:00","price":63794},{"date":"1403\/04\/29 09:00","price":64122},{"date":"1403\/04\/29 12:00","price":63471},{"date":"1403\/04\/29 15:00","price":64048},{"date":"1403\/04\/29 18:00","price":65567},{"date":"1403\/04\/29 21:00","price":66465},{"date":"1403\/04\/30 00:00","price":66972},{"date":"1403\/04\/30 06:00","price":66606},{"date":"1403\/04\/30 09:00","price":66542},{"date":"1403\/04\/30 12:00","price":66610},{"date":"1403\/04\/30 15:00","price":66546},{"date":"1403\/04\/30 18:00","price":66634},{"date":"1403\/04\/30 21:00","price":67123},{"date":"1403\/04\/31 00:00","price":67348},{"date":"1403\/04\/31 06:00","price":67342},{"date":"1403\/04\/31 09:00","price":67032},{"date":"1403\/04\/31 12:00","price":66849},{"date":"1403\/04\/31 13:03","price":66849},{"date":"1403\/04\/31 15:00","price":66784},{"date":"1403\/04\/31 15:07","price":66784},{"date":"1403\/04\/31 18:00","price":67128},{"date":"1403\/04\/31 21:00","price":67343},{"date":"1403\/05\/01 00:00","price":68085},{"date":"1403\/05\/01 06:00","price":68212},{"date":"1403\/05\/01 09:00","price":67786},{"date":"1403\/05\/01 12:00","price":67204},{"date":"1403\/05\/01 13:01","price":67204},{"date":"1403\/05\/01 13:38","price":67204},{"date":"1403\/05\/01 15:00","price":67336},{"date":"1403\/05\/01 18:00","price":67018},{"date":"1403\/05\/01 21:00","price":67276},{"date":"1403\/05\/02 00:00","price":68052},{"date":"1403\/05\/02 06:00","price":67422},{"date":"1403\/05\/02 09:00","price":66502},{"date":"1403\/05\/02 12:00","price":66593},{"date":"1403\/05\/02 15:00","price":66506},{"date":"1403\/05\/02 18:00","price":66837},{"date":"1403\/05\/02 21:00","price":66054},{"date":"1403\/05\/03 00:00","price":65674},{"date":"1403\/05\/03 06:00","price":65490},{"date":"1403\/05\/03 09:00","price":65595},{"date":"1403\/05\/03 12:00","price":66186},{"date":"1403\/05\/03 15:00","price":66478},{"date":"1403\/05\/03 18:00","price":66697},{"date":"1403\/05\/03 21:00","price":66579},{"date":"1403\/05\/04 00:00","price":65860},{"date":"1403\/05\/04 06:00","price":64205},{"date":"1403\/05\/04 09:00","price":64162},{"date":"1403\/05\/04 12:00","price":64013},{"date":"1403\/05\/04 15:00","price":64244},{"date":"1403\/05\/04 18:00","price":64262},{"date":"1403\/05\/04 21:00","price":64794},{"date":"1403\/05\/05 00:00","price":64740},{"date":"1403\/05\/05 06:00","price":66891},{"date":"1403\/05\/05 09:00","price":66979},{"date":"1403\/05\/05 12:00","price":67078},{"date":"1403\/05\/05 15:00","price":67189},{"date":"1403\/05\/05 18:00","price":67298},{"date":"1403\/05\/05 21:00","price":67510},{"date":"1403\/05\/06 00:00","price":67850},{"date":"1403\/05\/06 06:00","price":67828},{"date":"1403\/05\/06 09:00","price":67987},{"date":"1403\/05\/06 12:00","price":67964},{"date":"1403\/05\/06 15:00","price":68134},{"date":"1403\/05\/06 17:34","price":68134},{"date":"1403\/05\/06 18:00","price":68820},{"date":"1403\/05\/06 21:00","price":68510},{"date":"1403\/05\/07 00:00","price":67335},{"date":"1403\/05\/07 06:00","price":68025},{"date":"1403\/05\/07 09:00","price":67472},{"date":"1403\/05\/07 12:00","price":67405},{"date":"1403\/05\/07 15:00","price":67828},{"date":"1403\/05\/07 18:00","price":67792},{"date":"1403\/05\/07 21:00","price":67788},{"date":"1403\/05\/08 00:00","price":68025},{"date":"1403\/05\/08 06:00","price":69253},{"date":"1403\/05\/08 09:00","price":69566},{"date":"1403\/05\/08 12:00","price":69580},{"date":"1403\/05\/08 15:00","price":69781},{"date":"1403\/05\/08 18:00","price":68601},{"date":"1403\/05\/08 21:00","price":66778},{"date":"1403\/05\/09 00:00","price":67169},{"date":"1403\/05\/09 06:00","price":66124},{"date":"1403\/05\/09 09:00","price":66420},{"date":"1403\/05\/09 12:00","price":66826},{"date":"1403\/05\/09 14:03","price":66826},{"date":"1403\/05\/09 15:00","price":66581},{"date":"1403\/05\/09 18:00","price":66129},{"date":"1403\/05\/09 21:00","price":65801},{"date":"1403\/05\/10 00:00","price":66003},{"date":"1403\/05\/10 06:00","price":66427},{"date":"1403\/05\/10 09:00","price":65813},{"date":"1403\/05\/10 12:00","price":66250},{"date":"1403\/05\/10 15:00","price":66029},{"date":"1403\/05\/10 18:00","price":65869},{"date":"1403\/05\/10 21:00","price":66526},{"date":"1403\/05\/11 00:00","price":64892},{"date":"1403\/05\/11 06:00","price":64008},{"date":"1403\/05\/11 09:00","price":64213},{"date":"1403\/05\/11 12:00","price":64423},{"date":"1403\/05\/11 15:00","price":64565},{"date":"1403\/05\/11 18:00","price":64221},{"date":"1403\/05\/11 21:00","price":62583},{"date":"1403\/05\/12 00:00","price":63354},{"date":"1403\/05\/12 06:00","price":63825},{"date":"1403\/05\/12 09:00","price":64434},{"date":"1403\/05\/12 12:00","price":64246},{"date":"1403\/05\/12 15:00","price":64928},{"date":"1403\/05\/12 18:00","price":64932},{"date":"1403\/05\/12 21:00","price":63187},{"date":"1403\/05\/13 00:00","price":61996},{"date":"1403\/05\/13 06:00","price":61183},{"date":"1403\/05\/13 09:00","price":61479},{"date":"1403\/05\/13 12:00","price":61696},{"date":"1403\/05\/13 15:00","price":61850},{"date":"1403\/05\/13 18:00","price":61996},{"date":"1403\/05\/14 00:00","price":60553},{"date":"1403\/05\/14 06:00","price":60945},{"date":"1403\/05\/14 09:00","price":60622},{"date":"1403\/05\/14 12:00","price":60452},{"date":"1403\/05\/14 15:00","price":60944},{"date":"1403\/05\/14 18:00","price":60345},{"date":"1403\/05\/14 21:00","price":58181},{"date":"1403\/05\/15 00:00","price":59247},{"date":"1403\/05\/15 06:00","price":54147},{"date":"1403\/05\/15 09:00","price":53944},{"date":"1403\/05\/15 12:00","price":52930},{"date":"1403\/05\/15 15:00","price":50608},{"date":"1403\/05\/15 18:00","price":52932},{"date":"1403\/05\/15 21:00","price":54602},{"date":"1403\/05\/16 00:00","price":53734},{"date":"1403\/05\/16 06:00","price":55699},{"date":"1403\/05\/16 09:00","price":55541},{"date":"1403\/05\/16 12:00","price":55444},{"date":"1403\/05\/16 15:00","price":55072},{"date":"1403\/05\/16 18:00","price":56334},{"date":"1403\/05\/16 21:00","price":56869},{"date":"1403\/05\/17 00:00","price":56480},{"date":"1403\/05\/17 06:00","price":57303},{"date":"1403\/05\/17 09:00","price":57007},{"date":"1403\/05\/17 12:00","price":57176},{"date":"1403\/05\/17 15:00","price":57119},{"date":"1403\/05\/17 18:00","price":56207},{"date":"1403\/05\/17 21:00","price":55775},{"date":"1403\/05\/18 00:00","price":55141},{"date":"1403\/05\/18 06:00","price":57623},{"date":"1403\/05\/18 09:00","price":56972},{"date":"1403\/05\/18 12:00","price":57286},{"date":"1403\/05\/18 15:00","price":57565},{"date":"1403\/05\/18 18:00","price":58180},{"date":"1403\/05\/18 21:00","price":59830},{"date":"1403\/05\/19 00:00","price":59666},{"date":"1403\/05\/19 06:00","price":61312},{"date":"1403\/05\/19 09:00","price":60870},{"date":"1403\/05\/19 12:00","price":60978},{"date":"1403\/05\/19 15:00","price":60428},{"date":"1403\/05\/19 18:00","price":60408},{"date":"1403\/05\/19 21:00","price":60378},{"date":"1403\/05\/20 00:00","price":60802},{"date":"1403\/05\/20 06:00","price":60645},{"date":"1403\/05\/20 09:00","price":60438},{"date":"1403\/05\/20 12:00","price":60724},{"date":"1403\/05\/20 15:00","price":60888},{"date":"1403\/05\/20 15:58","price":60888},{"date":"1403\/05\/20 18:00","price":60562},{"date":"1403\/05\/20 21:00","price":60653},{"date":"1403\/05\/21 00:00","price":60965},{"date":"1403\/05\/21 06:00","price":61031},{"date":"1403\/05\/21 09:00","price":61045},{"date":"1403\/05\/21 12:00","price":61252},{"date":"1403\/05\/21 15:00","price":60745},{"date":"1403\/05\/21 16:04","price":60745},{"date":"1403\/05\/21 17:37","price":60745},{"date":"1403\/05\/21 18:00","price":60501},{"date":"1403\/05\/21 21:00","price":60053},{"date":"1403\/05\/22 00:00","price":58619},{"date":"1403\/05\/22 06:00","price":58480},{"date":"1403\/05\/22 09:00","price":58568},{"date":"1403\/05\/22 12:00","price":58737},{"date":"1403\/05\/22 15:00","price":59626},{"date":"1403\/05\/22 18:00","price":59732},{"date":"1403\/05\/22 21:00","price":59659},{"date":"1403\/05\/23 00:00","price":59170},{"date":"1403\/05\/23 06:00","price":59627},{"date":"1403\/05\/23 09:00","price":59262},{"date":"1403\/05\/23 12:00","price":59054},{"date":"1403\/05\/23 15:00","price":58703},{"date":"1403\/05\/23 16:37","price":58703},{"date":"1403\/05\/23 18:00","price":59450},{"date":"1403\/05\/23 21:00","price":61333},{"date":"1403\/05\/24 00:00","price":60712},{"date":"1403\/05\/24 06:00","price":60656},{"date":"1403\/05\/24 09:00","price":60939},{"date":"1403\/05\/24 12:00","price":60869},{"date":"1403\/05\/24 15:00","price":61162},{"date":"1403\/05\/24 18:00","price":59510},{"date":"1403\/05\/24 21:00","price":59120},{"date":"1403\/05\/25 00:00","price":59080},{"date":"1403\/05\/25 06:00","price":58233},{"date":"1403\/05\/25 09:00","price":58519},{"date":"1403\/05\/25 12:00","price":58177},{"date":"1403\/05\/25 15:00","price":58705},{"date":"1403\/05\/25 18:00","price":59447},{"date":"1403\/05\/25 21:00","price":59366},{"date":"1403\/05\/26 00:00","price":56987},{"date":"1403\/05\/26 06:00","price":57674},{"date":"1403\/05\/26 09:00","price":58186},{"date":"1403\/05\/26 12:00","price":58441},{"date":"1403\/05\/26 15:00","price":58521},{"date":"1403\/05\/26 18:00","price":58138},{"date":"1403\/05\/26 21:00","price":58670},{"date":"1403\/05\/27 00:00","price":59445},{"date":"1403\/05\/27 06:00","price":59153},{"date":"1403\/05\/27 09:00","price":59205},{"date":"1403\/05\/27 12:00","price":59194},{"date":"1403\/05\/27 15:00","price":59172},{"date":"1403\/05\/27 18:00","price":59306},{"date":"1403\/05\/27 21:00","price":59566},{"date":"1403\/05\/28 00:00","price":59372},{"date":"1403\/05\/28 06:00","price":59497},{"date":"1403\/05\/28 09:00","price":59436},{"date":"1403\/05\/28 12:00","price":59552},{"date":"1403\/05\/28 15:00","price":59878},{"date":"1403\/05\/28 18:00","price":59884},{"date":"1403\/05\/28 21:00","price":59427},{"date":"1403\/05\/29 00:00","price":59745},{"date":"1403\/05\/29 06:00","price":58626},{"date":"1403\/05\/29 09:00","price":58448},{"date":"1403\/05\/29 12:00","price":58624},{"date":"1403\/05\/29 15:00","price":58008},{"date":"1403\/05\/29 18:00","price":58387},{"date":"1403\/05\/29 21:00","price":58861},{"date":"1403\/05\/30 00:00","price":59093},{"date":"1403\/05\/30 06:00","price":60385},{"date":"1403\/05\/30 09:00","price":61132},{"date":"1403\/05\/30 12:00","price":60738},{"date":"1403\/05\/30 15:00","price":60666},{"date":"1403\/05\/30 18:00","price":59846},{"date":"1403\/05\/30 21:00","price":58824},{"date":"1403\/05\/31 00:00","price":59598},{"date":"1403\/05\/31 06:00","price":59278},{"date":"1403\/05\/31 09:00","price":59360},{"date":"1403\/05\/31 12:00","price":59433},{"date":"1403\/05\/31 15:00","price":59362},{"date":"1403\/05\/31 18:00","price":59601},{"date":"1403\/05\/31 21:00","price":59925},{"date":"1403\/06\/01 00:00","price":61257},{"date":"1403\/06\/01 06:00","price":60689},{"date":"1403\/06\/01 09:00","price":60752},{"date":"1403\/06\/01 12:00","price":60994},{"date":"1403\/06\/01 15:00","price":61249},{"date":"1403\/06\/01 18:00","price":60620},{"date":"1403\/06\/01 21:00","price":60499},{"date":"1403\/06\/02 00:00","price":60351},{"date":"1403\/06\/02 06:00","price":60784},{"date":"1403\/06\/02 09:00","price":61013},{"date":"1403\/06\/02 12:00","price":61213},{"date":"1403\/06\/02 15:00","price":60845},{"date":"1403\/06\/02 18:00","price":61831},{"date":"1403\/06\/02 21:00","price":61819},{"date":"1403\/06\/03 00:00","price":63715},{"date":"1403\/06\/03 06:00","price":63938},{"date":"1403\/06\/03 09:00","price":64013},{"date":"1403\/06\/03 12:00","price":64188},{"date":"1403\/06\/03 15:00","price":64100},{"date":"1403\/06\/03 18:00","price":64249},{"date":"1403\/06\/03 21:00","price":64102},{"date":"1403\/06\/04 00:00","price":64295},{"date":"1403\/06\/04 06:00","price":64264},{"date":"1403\/06\/04 09:00","price":64208},{"date":"1403\/06\/04 12:00","price":64026},{"date":"1403\/06\/04 15:00","price":63993},{"date":"1403\/06\/04 18:00","price":64156},{"date":"1403\/06\/04 21:00","price":64061},{"date":"1403\/06\/05 00:00","price":64170},{"date":"1403\/06\/05 06:00","price":64061},{"date":"1403\/06\/05 09:00","price":63886},{"date":"1403\/06\/05 09:59","price":63886},{"date":"1403\/06\/05 12:00","price":63797},{"date":"1403\/06\/05 15:00","price":64018},{"date":"1403\/06\/05 18:00","price":63554},{"date":"1403\/06\/05 21:00","price":63790},{"date":"1403\/06\/06 00:00","price":63420},{"date":"1403\/06\/06 06:00","price":63084},{"date":"1403\/06\/06 09:00","price":63124},{"date":"1403\/06\/06 12:00","price":62729},{"date":"1403\/06\/06 15:00","price":62509},{"date":"1403\/06\/06 18:00","price":62049},{"date":"1403\/06\/06 21:00","price":61834},{"date":"1403\/06\/07 00:00","price":61958},{"date":"1403\/06\/07 06:00","price":59206},{"date":"1403\/06\/07 09:00","price":59402},{"date":"1403\/06\/07 10:03","price":54905},{"date":"1403\/06\/07 12:00","price":59152},{"date":"1403\/06\/07 15:00","price":59983},{"date":"1403\/06\/07 18:00","price":59690},{"date":"1403\/06\/07 21:00","price":58909},{"date":"1403\/06\/08 00:00","price":59224},{"date":"1403\/06\/08 06:00","price":59162},{"date":"1403\/06\/08 09:00","price":59346},{"date":"1403\/06\/08 12:00","price":59449},{"date":"1403\/06\/08 15:00","price":59963},{"date":"1403\/06\/08 18:00","price":60675},{"date":"1403\/06\/08 21:00","price":60394},{"date":"1403\/06\/09 00:00","price":59344},{"date":"1403\/06\/09 06:00","price":59159},{"date":"1403\/06\/09 09:00","price":58776},{"date":"1403\/06\/09 12:00","price":59467},{"date":"1403\/06\/09 15:00","price":59580},{"date":"1403\/06\/09 18:00","price":59248},{"date":"1403\/06\/09 21:00","price":58571},{"date":"1403\/06\/10 00:00","price":58889},{"date":"1403\/06\/10 06:00","price":59178},{"date":"1403\/06\/10 09:00","price":59251},{"date":"1403\/06\/10 12:00","price":59092},{"date":"1403\/06\/10 15:00","price":59140},{"date":"1403\/06\/10 18:00","price":59093},{"date":"1403\/06\/10 21:00","price":58915},{"date":"1403\/06\/11 00:00","price":58869},{"date":"1403\/06\/11 06:00","price":58364},{"date":"1403\/06\/11 09:00","price":57942},{"date":"1403\/06\/11 12:00","price":58386},{"date":"1403\/06\/11 15:00","price":58059},{"date":"1403\/06\/11 18:00","price":57728},{"date":"1403\/06\/11 21:00","price":57948},{"date":"1403\/06\/12 00:00","price":58600},{"date":"1403\/06\/12 06:00","price":57470},{"date":"1403\/06\/12 09:00","price":57698},{"date":"1403\/06\/12 12:00","price":58009},{"date":"1403\/06\/12 15:00","price":58657},{"date":"1403\/06\/12 18:00","price":58409},{"date":"1403\/06\/12 21:00","price":58404},{"date":"1403\/06\/13 00:00","price":58527},{"date":"1403\/06\/13 06:00","price":59603},{"date":"1403\/06\/13 09:00","price":59202},{"date":"1403\/06\/13 12:00","price":59034},{"date":"1403\/06\/13 15:00","price":59054},{"date":"1403\/06\/13 18:00","price":58041},{"date":"1403\/06\/13 21:00","price":58010},{"date":"1403\/06\/14 00:00","price":58113},{"date":"1403\/06\/14 06:00","price":56576},{"date":"1403\/06\/14 09:00","price":56505},{"date":"1403\/06\/14 12:00","price":56765},{"date":"1403\/06\/14 15:00","price":56523},{"date":"1403\/06\/14 18:00","price":56339},{"date":"1403\/06\/14 21:00","price":58044},{"date":"1403\/06\/15 00:00","price":57895},{"date":"1403\/06\/15 06:00","price":57823},{"date":"1403\/06\/15 09:00","price":57250},{"date":"1403\/06\/15 12:00","price":57153},{"date":"1403\/06\/15 15:00","price":56739},{"date":"1403\/06\/15 18:00","price":57072},{"date":"1403\/06\/15 21:00","price":56356},{"date":"1403\/06\/16 00:00","price":56147},{"date":"1403\/06\/16 06:00","price":56726},{"date":"1403\/06\/16 09:00","price":56302},{"date":"1403\/06\/16 12:00","price":55793},{"date":"1403\/06\/16 15:00","price":55965},{"date":"1403\/06\/16 18:00","price":54726},{"date":"1403\/06\/16 21:00","price":54295},{"date":"1403\/06\/17 00:00","price":53409},{"date":"1403\/06\/17 06:00","price":53866},{"date":"1403\/06\/17 09:00","price":54140},{"date":"1403\/06\/17 15:00","price":54418},{"date":"1403\/06\/17 18:00","price":54649},{"date":"1403\/06\/17 21:00","price":54428},{"date":"1403\/06\/18 00:00","price":54304},{"date":"1403\/06\/18 09:00","price":54450},{"date":"1403\/06\/18 12:00","price":54367},{"date":"1403\/06\/18 15:00","price":54570},{"date":"1403\/06\/18 18:00","price":54229},{"date":"1403\/06\/18 21:00","price":54211},{"date":"1403\/06\/19 00:00","price":54303},{"date":"1403\/06\/19 06:00","price":54914},{"date":"1403\/06\/19 09:00","price":54813},{"date":"1403\/06\/19 12:00","price":55201},{"date":"1403\/06\/19 15:00","price":55269},{"date":"1403\/06\/19 18:00","price":55225},{"date":"1403\/06\/19 21:00","price":56562},{"date":"1403\/06\/20 00:00","price":56875},{"date":"1403\/06\/20 06:00","price":56649},{"date":"1403\/06\/20 09:00","price":56927},{"date":"1403\/06\/20 12:00","price":57271},{"date":"1403\/06\/20 15:00","price":57136},{"date":"1403\/06\/20 18:00","price":56932},{"date":"1403\/06\/20 21:00","price":57102},{"date":"1403\/06\/21 00:00","price":57666},{"date":"1403\/06\/21 06:00","price":56998},{"date":"1403\/06\/21 09:00","price":56133},{"date":"1403\/06\/21 12:00","price":56546},{"date":"1403\/06\/21 15:00","price":56722},{"date":"1403\/06\/21 18:00","price":56002},{"date":"1403\/06\/21 21:00","price":57767},{"date":"1403\/06\/22 00:00","price":57582},{"date":"1403\/06\/22 06:00","price":58304},{"date":"1403\/06\/22 09:00","price":58072},{"date":"1403\/06\/22 12:00","price":58316},{"date":"1403\/06\/22 15:00","price":58086},{"date":"1403\/06\/22 18:00","price":58143},{"date":"1403\/06\/22 21:00","price":58160},{"date":"1403\/06\/23 00:00","price":58200},{"date":"1403\/06\/23 06:00","price":58010},{"date":"1403\/06\/23 09:00","price":57880},{"date":"1403\/06\/23 12:00","price":58048},{"date":"1403\/06\/23 15:00","price":58178},{"date":"1403\/06\/23 18:00","price":58069},{"date":"1403\/06\/23 21:00","price":59601},{"date":"1403\/06\/24 00:00","price":59870},{"date":"1403\/06\/24 06:00","price":60478},{"date":"1403\/06\/24 09:00","price":60126},{"date":"1403\/06\/24 12:00","price":60006},{"date":"1403\/06\/24 15:00","price":59837},{"date":"1403\/06\/24 18:00","price":60007},{"date":"1403\/06\/24 21:00","price":59943},{"date":"1403\/06\/25 00:00","price":60084},{"date":"1403\/06\/25 06:00","price":60196},{"date":"1403\/06\/25 09:00","price":60225},{"date":"1403\/06\/25 12:00","price":60072},{"date":"1403\/06\/25 15:00","price":59974},{"date":"1403\/06\/25 18:00","price":60068},{"date":"1403\/06\/25 21:00","price":59928},{"date":"1403\/06\/26 00:00","price":59793},{"date":"1403\/06\/26 06:00","price":58340},{"date":"1403\/06\/26 09:00","price":58511},{"date":"1403\/06\/26 12:00","price":59081},{"date":"1403\/06\/26 15:00","price":58683},{"date":"1403\/06\/26 18:00","price":58062},{"date":"1403\/06\/26 21:00","price":57648},{"date":"1403\/06\/27 00:00","price":57859},{"date":"1403\/06\/27 06:00","price":57938},{"date":"1403\/06\/27 09:00","price":58364},{"date":"1403\/06\/27 12:00","price":58646},{"date":"1403\/06\/27 15:00","price":59142},{"date":"1403\/06\/27 18:00","price":60139},{"date":"1403\/06\/27 21:00","price":60972},{"date":"1403\/06\/28 00:00","price":60205},{"date":"1403\/06\/28 06:00","price":60159},{"date":"1403\/06\/28 09:00","price":60355},{"date":"1403\/06\/28 12:00","price":60181},{"date":"1403\/06\/28 15:00","price":59990},{"date":"1403\/06\/28 18:00","price":59682},{"date":"1403\/06\/28 21:00","price":59772},{"date":"1403\/06\/29 00:00","price":59933},{"date":"1403\/06\/29 06:00","price":62113},{"date":"1403\/06\/29 09:00","price":61982},{"date":"1403\/06\/29 12:00","price":62050},{"date":"1403\/06\/29 15:00","price":62517},{"date":"1403\/06\/29 18:00","price":63366},{"date":"1403\/06\/29 21:00","price":63298},{"date":"1403\/06\/30 00:00","price":63222},{"date":"1403\/06\/30 06:00","price":62968},{"date":"1403\/06\/30 09:00","price":63830},{"date":"1403\/06\/30 12:00","price":63276},{"date":"1403\/06\/30 15:00","price":63484},{"date":"1403\/06\/30 18:00","price":63304},{"date":"1403\/06\/30 21:00","price":62720},{"date":"1403\/06\/31 00:00","price":62829},{"date":"1403\/06\/31 06:00","price":62916},{"date":"1403\/06\/31 09:00","price":62937},{"date":"1403\/06\/31 12:00","price":63057},{"date":"1403\/06\/31 15:00","price":63054},{"date":"1403\/06\/31 18:00","price":63173},{"date":"1403\/07\/01 06:00","price":62967},{"date":"1403\/07\/01 09:00","price":63007},{"date":"1403\/07\/01 12:00","price":62983},{"date":"1403\/07\/01 15:00","price":62733},{"date":"1403\/07\/01 18:00","price":62543},{"date":"1403\/07\/01 21:00","price":62980},{"date":"1403\/07\/02 00:00","price":63235},{"date":"1403\/07\/02 06:00","price":63740},{"date":"1403\/07\/02 09:00","price":63762},{"date":"1403\/07\/02 12:00","price":63612},{"date":"1403\/07\/02 15:00","price":63417},{"date":"1403\/07\/02 18:00","price":63628},{"date":"1403\/07\/02 21:00","price":63202},{"date":"1403\/07\/03 00:00","price":63314},{"date":"1403\/07\/03 06:00","price":62910},{"date":"1403\/07\/03 09:00","price":63170},{"date":"1403\/07\/03 12:00","price":63716},{"date":"1403\/07\/03 15:00","price":63509},{"date":"1403\/07\/03 18:00","price":62943},{"date":"1403\/07\/03 21:00","price":63627},{"date":"1403\/07\/04 00:00","price":64276},{"date":"1403\/07\/04 06:00","price":64384},{"date":"1403\/07\/04 09:00","price":64191},{"date":"1403\/07\/04 12:00","price":63894},{"date":"1403\/07\/04 15:00","price":63661},{"date":"1403\/07\/04 18:00","price":63735},{"date":"1403\/07\/04 21:00","price":63201},{"date":"1403\/07\/05 00:00","price":63295},{"date":"1403\/07\/05 06:00","price":63194},{"date":"1403\/07\/05 09:00","price":63520},{"date":"1403\/07\/05 12:00","price":63810},{"date":"1403\/07\/05 14:01","price":63810},{"date":"1403\/07\/05 15:00","price":64332},{"date":"1403\/07\/05 18:00","price":64616},{"date":"1403\/07\/05 21:00","price":65354},{"date":"1403\/07\/06 00:00","price":64735},{"date":"1403\/07\/06 06:00","price":64921},{"date":"1403\/07\/06 09:00","price":65196},{"date":"1403\/07\/06 12:00","price":65639},{"date":"1403\/07\/06 15:00","price":65423},{"date":"1403\/07\/06 18:00","price":66372},{"date":"1403\/07\/06 21:00","price":65805},{"date":"1403\/07\/07 00:00","price":65776},{"date":"1403\/07\/07 06:00","price":66099},{"date":"1403\/07\/07 09:00","price":65933},{"date":"1403\/07\/07 11:23","price":65933},{"date":"1403\/07\/07 12:00","price":65651},{"date":"1403\/07\/07 15:00","price":65734},{"date":"1403\/07\/07 18:00","price":65737},{"date":"1403\/07\/07 21:00","price":65691},{"date":"1403\/07\/08 00:00","price":65776},{"date":"1403\/07\/08 06:00","price":65895},{"date":"1403\/07\/08 09:00","price":65729},{"date":"1403\/07\/08 12:00","price":65454},{"date":"1403\/07\/08 15:00","price":65667},{"date":"1403\/07\/08 18:00","price":65723},{"date":"1403\/07\/08 21:00","price":65861},{"date":"1403\/07\/09 00:00","price":65893},{"date":"1403\/07\/09 06:00","price":64505},{"date":"1403\/07\/09 09:00","price":64514},{"date":"1403\/07\/09 12:00","price":64259},{"date":"1403\/07\/09 15:00","price":63693},{"date":"1403\/07\/09 18:00","price":63803},{"date":"1403\/07\/09 21:00","price":63480},{"date":"1403\/07\/10 00:00","price":63629},{"date":"1403\/07\/10 09:00","price":63642},{"date":"1403\/07\/10 12:00","price":63937},{"date":"1403\/07\/10 15:00","price":63808},{"date":"1403\/07\/10 18:00","price":62726},{"date":"1403\/07\/10 21:00","price":61451},{"date":"1403\/07\/11 00:00","price":60710},{"date":"1403\/07\/11 06:00","price":61542},{"date":"1403\/07\/11 09:00","price":61378},{"date":"1403\/07\/11 12:00","price":61724},{"date":"1403\/07\/11 12:54","price":61724},{"date":"1403\/07\/11 15:00","price":61272},{"date":"1403\/07\/11 18:00","price":61239},{"date":"1403\/07\/11 21:00","price":61713},{"date":"1403\/07\/12 00:00","price":60305},{"date":"1403\/07\/12 06:00","price":61067},{"date":"1403\/07\/12 09:00","price":61191},{"date":"1403\/07\/12 15:00","price":60743},{"date":"1403\/07\/12 18:00","price":60192},{"date":"1403\/07\/12 21:00","price":60692},{"date":"1403\/07\/13 00:00","price":60828},{"date":"1403\/07\/13 06:00","price":60995},{"date":"1403\/07\/13 09:00","price":61202},{"date":"1403\/07\/13 12:00","price":61615},{"date":"1403\/07\/13 15:00","price":61317},{"date":"1403\/07\/13 18:00","price":60818},{"date":"1403\/07\/13 21:00","price":62075},{"date":"1403\/07\/14 00:00","price":62258},{"date":"1403\/07\/14 06:00","price":62037},{"date":"1403\/07\/14 09:00","price":62060},{"date":"1403\/07\/14 12:00","price":62172},{"date":"1403\/07\/14 15:00","price":62207},{"date":"1403\/07\/14 18:00","price":62171},{"date":"1403\/07\/14 21:00","price":61972},{"date":"1403\/07\/15 00:00","price":61769},{"date":"1403\/07\/15 06:00","price":62045},{"date":"1403\/07\/15 09:00","price":61942},{"date":"1403\/07\/15 12:00","price":62025},{"date":"1403\/07\/15 15:00","price":62070},{"date":"1403\/07\/15 18:00","price":62403},{"date":"1403\/07\/15 21:00","price":62711},{"date":"1403\/07\/16 00:00","price":62663},{"date":"1403\/07\/16 06:00","price":63849},{"date":"1403\/07\/16 09:00","price":63529},{"date":"1403\/07\/16 12:00","price":63614},{"date":"1403\/07\/16 15:00","price":62799},{"date":"1403\/07\/16 18:00","price":64121},{"date":"1403\/07\/16 21:00","price":63715},{"date":"1403\/07\/17 00:00","price":63180},{"date":"1403\/07\/17 06:00","price":62436},{"date":"1403\/07\/17 09:00","price":62417},{"date":"1403\/07\/17 12:00","price":62366},{"date":"1403\/07\/17 15:00","price":62466},{"date":"1403\/07\/17 18:00","price":62411},{"date":"1403\/07\/17 18:45","price":62411},{"date":"1403\/07\/17 21:00","price":62245},{"date":"1403\/07\/18 00:00","price":62211},{"date":"1403\/07\/18 06:00","price":62269},{"date":"1403\/07\/18 09:00","price":62394},{"date":"1403\/07\/18 12:00","price":62081},{"date":"1403\/07\/18 15:00","price":62103},{"date":"1403\/07\/18 18:00","price":61946},{"date":"1403\/07\/18 21:00","price":61661},{"date":"1403\/07\/19 00:00","price":60872},{"date":"1403\/07\/19 06:00","price":60825},{"date":"1403\/07\/19 09:00","price":60823},{"date":"1403\/07\/19 12:00","price":61003},{"date":"1403\/07\/19 15:00","price":61118},{"date":"1403\/07\/19 18:00","price":60667},{"date":"1403\/07\/19 21:00","price":60259},{"date":"1403\/07\/20 00:00","price":59604},{"date":"1403\/07\/20 06:00","price":60414},{"date":"1403\/07\/20 09:00","price":60527},{"date":"1403\/07\/20 12:00","price":60689},{"date":"1403\/07\/20 15:00","price":61105},{"date":"1403\/07\/20 18:00","price":61818},{"date":"1403\/07\/20 21:00","price":62358},{"date":"1403\/07\/21 00:00","price":63010},{"date":"1403\/07\/21 06:00","price":62654},{"date":"1403\/07\/21 09:00","price":62634},{"date":"1403\/07\/21 12:00","price":62749},{"date":"1403\/07\/21 15:00","price":63123},{"date":"1403\/07\/21 18:00","price":63130},{"date":"1403\/07\/21 21:00","price":63228},{"date":"1403\/07\/22 00:00","price":63074},{"date":"1403\/07\/22 06:00","price":62770},{"date":"1403\/07\/22 09:00","price":62953},{"date":"1403\/07\/22 12:00","price":62883},{"date":"1403\/07\/22 15:00","price":62602},{"date":"1403\/07\/22 18:00","price":62608},{"date":"1403\/07\/22 21:00","price":62721},{"date":"1403\/07\/23 00:00","price":62588},{"date":"1403\/07\/23 06:00","price":62533},{"date":"1403\/07\/23 09:00","price":63846},{"date":"1403\/07\/23 12:00","price":64575},{"date":"1403\/07\/23 15:00","price":64882},{"date":"1403\/07\/23 18:00","price":65953},{"date":"1403\/07\/23 21:00","price":65535},{"date":"1403\/07\/24 00:00","price":65979},{"date":"1403\/07\/24 06:00","price":65827},{"date":"1403\/07\/24 09:00","price":65377},{"date":"1403\/07\/24 12:00","price":65781},{"date":"1403\/07\/24 15:00","price":65475},{"date":"1403\/07\/24 18:00","price":67075},{"date":"1403\/07\/24 21:00","price":66556},{"date":"1403\/07\/25 00:00","price":66694},{"date":"1403\/07\/25 06:00","price":67286},{"date":"1403\/07\/25 09:00","price":67160},{"date":"1403\/07\/25 12:00","price":67147},{"date":"1403\/07\/25 15:00","price":68180},{"date":"1403\/07\/25 18:00","price":67898},{"date":"1403\/07\/25 21:00","price":67906},{"date":"1403\/07\/26 00:00","price":67849},{"date":"1403\/07\/26 06:00","price":67522},{"date":"1403\/07\/26 09:00","price":67308},{"date":"1403\/07\/26 12:00","price":67230},{"date":"1403\/07\/26 15:00","price":66839},{"date":"1403\/07\/26 18:00","price":66738},{"date":"1403\/07\/26 21:00","price":67187},{"date":"1403\/07\/27 00:00","price":67052},{"date":"1403\/07\/27 06:00","price":67862},{"date":"1403\/07\/27 09:00","price":67776},{"date":"1403\/07\/27 12:00","price":67912},{"date":"1403\/07\/27 15:00","price":67848},{"date":"1403\/07\/27 18:00","price":68017},{"date":"1403\/07\/27 21:00","price":68671},{"date":"1403\/07\/28 00:00","price":68540},{"date":"1403\/07\/28 06:00","price":68434},{"date":"1403\/07\/28 09:00","price":68403},{"date":"1403\/07\/28 12:00","price":68398},{"date":"1403\/07\/28 15:00","price":68228},{"date":"1403\/07\/28 18:00","price":68305},{"date":"1403\/07\/28 21:00","price":68131},{"date":"1403\/07\/29 00:00","price":68224},{"date":"1403\/07\/29 06:00","price":68139},{"date":"1403\/07\/29 09:00","price":68184},{"date":"1403\/07\/29 12:00","price":68434},{"date":"1403\/07\/29 15:00","price":68431},{"date":"1403\/07\/29 18:00","price":68607},{"date":"1403\/07\/29 21:00","price":68483},{"date":"1403\/07\/30 00:00","price":68594},{"date":"1403\/07\/30 06:00","price":69085},{"date":"1403\/07\/30 09:00","price":69108},{"date":"1403\/07\/30 12:00","price":68483},{"date":"1403\/07\/30 15:00","price":68329},{"date":"1403\/07\/30 18:00","price":67358},{"date":"1403\/07\/30 21:00","price":67538},{"date":"1403\/08\/01 00:00","price":67615},{"date":"1403\/08\/01 06:00","price":67547},{"date":"1403\/08\/01 09:00","price":67513},{"date":"1403\/08\/01 12:00","price":67005},{"date":"1403\/08\/01 15:00","price":67438},{"date":"1403\/08\/01 18:00","price":67020},{"date":"1403\/08\/01 21:00","price":67308},{"date":"1403\/08\/02 00:00","price":67388},{"date":"1403\/08\/02 06:00","price":67009},{"date":"1403\/08\/02 09:00","price":67072},{"date":"1403\/08\/02 12:00","price":66783},{"date":"1403\/08\/02 15:00","price":66520},{"date":"1403\/08\/02 18:00","price":66733},{"date":"1403\/08\/02 21:00","price":65820},{"date":"1403\/08\/03 00:00","price":66360},{"date":"1403\/08\/03 06:00","price":67335},{"date":"1403\/08\/03 09:00","price":67315},{"date":"1403\/08\/03 12:00","price":67103},{"date":"1403\/08\/03 15:00","price":67103},{"date":"1403\/08\/03 18:00","price":67670},{"date":"1403\/08\/03 21:00","price":67545},{"date":"1403\/08\/04 00:00","price":68109},{"date":"1403\/08\/04 06:00","price":67917},{"date":"1403\/08\/04 09:00","price":67723},{"date":"1403\/08\/04 12:00","price":67556},{"date":"1403\/08\/04 15:00","price":67948},{"date":"1403\/08\/04 18:00","price":68621},{"date":"1403\/08\/04 21:00","price":67391},{"date":"1403\/08\/05 00:00","price":66743},{"date":"1403\/08\/05 06:00","price":66662},{"date":"1403\/08\/05 12:00","price":67007},{"date":"1403\/08\/05 15:00","price":66991},{"date":"1403\/08\/05 18:00","price":66818},{"date":"1403\/08\/05 21:00","price":66957},{"date":"1403\/08\/06 00:00","price":67255},{"date":"1403\/08\/06 06:00","price":66942},{"date":"1403\/08\/06 09:00","price":67091},{"date":"1403\/08\/06 12:00","price":67126},{"date":"1403\/08\/06 15:00","price":67053},{"date":"1403\/08\/06 18:00","price":67610},{"date":"1403\/08\/06 21:00","price":67688},{"date":"1403\/08\/07 00:00","price":67789},{"date":"1403\/08\/07 06:00","price":67758},{"date":"1403\/08\/07 09:00","price":67620},{"date":"1403\/08\/07 12:00","price":68380},{"date":"1403\/08\/07 15:00","price":68681},{"date":"1403\/08\/07 15:56","price":68681},{"date":"1403\/08\/07 18:00","price":68791},{"date":"1403\/08\/07 21:00","price":68870},{"date":"1403\/08\/08 00:00","price":69411},{"date":"1403\/08\/08 06:00","price":71313},{"date":"1403\/08\/08 09:00","price":70866},{"date":"1403\/08\/08 12:00","price":70994},{"date":"1403\/08\/08 15:00","price":71262},{"date":"1403\/08\/08 18:00","price":71532},{"date":"1403\/08\/08 21:00","price":72917},{"date":"1403\/08\/09 00:00","price":71955},{"date":"1403\/08\/09 06:00","price":72410},{"date":"1403\/08\/09 09:00","price":72455},{"date":"1403\/08\/09 12:00","price":72447},{"date":"1403\/08\/09 15:00","price":72135},{"date":"1403\/08\/09 18:00","price":72176},{"date":"1403\/08\/09 21:00","price":71879},{"date":"1403\/08\/10 00:00","price":72240},{"date":"1403\/08\/10 06:00","price":72260},{"date":"1403\/08\/10 09:00","price":72284},{"date":"1403\/08\/10 12:00","price":72160},{"date":"1403\/08\/10 15:00","price":72313},{"date":"1403\/08\/10 18:00","price":70997},{"date":"1403\/08\/10 21:00","price":70587},{"date":"1403\/08\/11 00:00","price":70126},{"date":"1403\/08\/11 06:00","price":69284},{"date":"1403\/08\/11 09:00","price":69518},{"date":"1403\/08\/11 12:00","price":69386},{"date":"1403\/08\/11 15:00","price":70114},{"date":"1403\/08\/11 18:00","price":71467},{"date":"1403\/08\/11 21:00","price":70024},{"date":"1403\/08\/12 00:00","price":69376},{"date":"1403\/08\/12 06:00","price":69864},{"date":"1403\/08\/12 09:00","price":69556},{"date":"1403\/08\/12 12:00","price":69619},{"date":"1403\/08\/12 15:00","price":69609},{"date":"1403\/08\/12 18:00","price":69124},{"date":"1403\/08\/12 21:00","price":69425},{"date":"1403\/08\/13 00:00","price":69493},{"date":"1403\/08\/13 06:00","price":68152},{"date":"1403\/08\/13 09:00","price":68469},{"date":"1403\/08\/13 12:00","price":68324},{"date":"1403\/08\/13 15:00","price":68444},{"date":"1403\/08\/13 18:00","price":67764},{"date":"1403\/08\/13 21:00","price":68312},{"date":"1403\/08\/14 00:00","price":68636},{"date":"1403\/08\/14 06:00","price":69106},{"date":"1403\/08\/14 09:00","price":68933},{"date":"1403\/08\/14 12:00","price":68577},{"date":"1403\/08\/14 15:00","price":68714},{"date":"1403\/08\/14 18:00","price":68590},{"date":"1403\/08\/14 21:00","price":67836},{"date":"1403\/08\/15 00:00","price":67576},{"date":"1403\/08\/15 06:00","price":67970},{"date":"1403\/08\/15 09:00","price":68323},{"date":"1403\/08\/15 12:00","price":68781},{"date":"1403\/08\/15 15:00","price":68793},{"date":"1403\/08\/15 18:00","price":69452},{"date":"1403\/08\/15 21:00","price":70181},{"date":"1403\/08\/16 00:00","price":69426},{"date":"1403\/08\/16 06:00","price":72370},{"date":"1403\/08\/16 09:00","price":74399},{"date":"1403\/08\/16 11:22","price":74399},{"date":"1403\/08\/16 12:00","price":72967},{"date":"1403\/08\/16 15:00","price":74321},{"date":"1403\/08\/16 18:00","price":74165},{"date":"1403\/08\/16 21:00","price":74599},{"date":"1403\/08\/17 00:00","price":75860},{"date":"1403\/08\/17 06:00","price":75285},{"date":"1403\/08\/17 09:00","price":74933},{"date":"1403\/08\/17 12:00","price":75096},{"date":"1403\/08\/17 15:00","price":74857},{"date":"1403\/08\/17 18:00","price":74886},{"date":"1403\/08\/17 21:00","price":76372},{"date":"1403\/08\/18 00:00","price":76524},{"date":"1403\/08\/18 06:00","price":75719},{"date":"1403\/08\/18 09:00","price":76027},{"date":"1403\/08\/18 12:00","price":75979},{"date":"1403\/08\/18 15:00","price":76186},{"date":"1403\/08\/18 18:00","price":76147},{"date":"1403\/08\/18 21:00","price":75985},{"date":"1403\/08\/19 00:00","price":76539},{"date":"1403\/08\/19 06:00","price":76317},{"date":"1403\/08\/19 09:00","price":76477},{"date":"1403\/08\/19 12:00","price":76626},{"date":"1403\/08\/19 15:00","price":76467},{"date":"1403\/08\/19 18:00","price":76361},{"date":"1403\/08\/19 21:00","price":76009},{"date":"1403\/08\/20 00:00","price":76374},{"date":"1403\/08\/20 06:00","price":77516},{"date":"1403\/08\/20 09:00","price":79566},{"date":"1403\/08\/20 12:00","price":79095},{"date":"1403\/08\/20 15:00","price":79789},{"date":"1403\/08\/20 18:00","price":79835},{"date":"1403\/08\/20 21:00","price":79824},{"date":"1403\/08\/21 00:00","price":79520},{"date":"1403\/08\/21 06:00","price":81500},{"date":"1403\/08\/21 09:00","price":80865},{"date":"1403\/08\/21 12:00","price":81122},{"date":"1403\/08\/21 15:00","price":82224},{"date":"1403\/08\/21 18:00","price":81781},{"date":"1403\/08\/21 21:00","price":84373},{"date":"1403\/08\/22 00:00","price":86992},{"date":"1403\/08\/22 06:00","price":88322},{"date":"1403\/08\/22 09:00","price":88471},{"date":"1403\/08\/22 12:00","price":88875},{"date":"1403\/08\/22 13:43","price":88875},{"date":"1403\/08\/22 15:00","price":87607},{"date":"1403\/08\/22 18:00","price":86105},{"date":"1403\/08\/22 21:00","price":87517},{"date":"1403\/08\/23 00:00","price":89662},{"date":"1403\/08\/23 06:00","price":87534},{"date":"1403\/08\/23 09:00","price":87430},{"date":"1403\/08\/23 12:00","price":87656},{"date":"1403\/08\/23 15:00","price":87635},{"date":"1403\/08\/23 18:00","price":89967},{"date":"1403\/08\/23 21:00","price":92475},{"date":"1403\/08\/24 00:00","price":90621},{"date":"1403\/08\/24 06:00","price":89930},{"date":"1403\/08\/24 09:00","price":89903},{"date":"1403\/08\/24 12:00","price":91300},{"date":"1403\/08\/24 15:00","price":91280},{"date":"1403\/08\/24 18:00","price":91284},{"date":"1403\/08\/24 21:00","price":88849},{"date":"1403\/08\/25 00:00","price":88486},{"date":"1403\/08\/25 06:00","price":88142},{"date":"1403\/08\/25 09:00","price":87804},{"date":"1403\/08\/25 12:00","price":87662},{"date":"1403\/08\/25 15:00","price":89191},{"date":"1403\/08\/25 18:00","price":89449},{"date":"1403\/08\/25 21:00","price":89508},{"date":"1403\/08\/26 00:00","price":90949},{"date":"1403\/08\/26 06:00","price":91672},{"date":"1403\/08\/26 09:00","price":91578},{"date":"1403\/08\/26 11:25","price":91578},{"date":"1403\/08\/26 12:00","price":91267},{"date":"1403\/08\/26 15:00","price":91186},{"date":"1403\/08\/26 18:00","price":90980},{"date":"1403\/08\/26 21:00","price":90889},{"date":"1403\/08\/27 00:00","price":90733},{"date":"1403\/08\/27 06:00","price":89772},{"date":"1403\/08\/27 09:00","price":90673},{"date":"1403\/08\/27 12:00","price":90560},{"date":"1403\/08\/27 15:00","price":90643},{"date":"1403\/08\/27 18:00","price":90196},{"date":"1403\/08\/27 21:00","price":90556},{"date":"1403\/08\/28 00:00","price":89482},{"date":"1403\/08\/28 06:00","price":90488},{"date":"1403\/08\/28 09:00","price":90809},{"date":"1403\/08\/28 11:26","price":90809},{"date":"1403\/08\/28 12:00","price":91896},{"date":"1403\/08\/28 15:00","price":90833},{"date":"1403\/08\/28 18:00","price":90321},{"date":"1403\/08\/28 21:00","price":91934},{"date":"1403\/08\/29 00:00","price":91998},{"date":"1403\/08\/29 06:00","price":91214},{"date":"1403\/08\/29 09:00","price":91389},{"date":"1403\/08\/29 12:00","price":91657},{"date":"1403\/08\/29 15:00","price":91593},{"date":"1403\/08\/29 18:00","price":91547},{"date":"1403\/08\/29 21:00","price":92987},{"date":"1403\/08\/30 00:00","price":93128},{"date":"1403\/08\/30 06:00","price":92125},{"date":"1403\/08\/30 09:00","price":92491},{"date":"1403\/08\/30 12:00","price":93077},{"date":"1403\/08\/30 15:00","price":93296},{"date":"1403\/08\/30 18:00","price":94507},{"date":"1403\/08\/30 21:00","price":94091},{"date":"1403\/09\/01 00:00","price":94341},{"date":"1403\/09\/01 06:00","price":94186},{"date":"1403\/09\/01 09:00","price":97648},{"date":"1403\/09\/01 12:00","price":96882},{"date":"1403\/09\/01 15:00","price":98010},{"date":"1403\/09\/01 18:00","price":97246},{"date":"1403\/09\/01 21:00","price":97694},{"date":"1403\/09\/02 00:00","price":98719},{"date":"1403\/09\/02 06:00","price":98502},{"date":"1403\/09\/02 09:00","price":99025},{"date":"1403\/09\/02 12:00","price":99195},{"date":"1403\/09\/02 15:00","price":98831},{"date":"1403\/09\/02 18:00","price":97775},{"date":"1403\/09\/02 21:00","price":99102},{"date":"1403\/09\/03 00:00","price":99385},{"date":"1403\/09\/03 06:00","price":98547},{"date":"1403\/09\/03 09:00","price":98553},{"date":"1403\/09\/03 12:00","price":98463},{"date":"1403\/09\/03 15:00","price":98587},{"date":"1403\/09\/03 18:00","price":98760},{"date":"1403\/09\/03 21:00","price":98082},{"date":"1403\/09\/04 00:00","price":97240},{"date":"1403\/09\/04 06:00","price":98647},{"date":"1403\/09\/04 09:00","price":98275},{"date":"1403\/09\/04 12:00","price":98385},{"date":"1403\/09\/04 15:00","price":97610},{"date":"1403\/09\/04 18:00","price":96731},{"date":"1403\/09\/04 21:00","price":95864},{"date":"1403\/09\/05 00:00","price":96771},{"date":"1403\/09\/05 06:00","price":97587},{"date":"1403\/09\/05 09:00","price":98262},{"date":"1403\/09\/05 12:00","price":98358},{"date":"1403\/09\/05 15:00","price":98564},{"date":"1403\/09\/05 18:00","price":97286},{"date":"1403\/09\/05 21:00","price":95050},{"date":"1403\/09\/06 00:00","price":95035},{"date":"1403\/09\/06 06:00","price":94620},{"date":"1403\/09\/06 09:00","price":94450},{"date":"1403\/09\/06 12:00","price":92572},{"date":"1403\/09\/06 15:00","price":91703},{"date":"1403\/09\/06 18:00","price":92190},{"date":"1403\/09\/06 21:00","price":93767},{"date":"1403\/09\/07 00:00","price":91280},{"date":"1403\/09\/07 06:00","price":92999},{"date":"1403\/09\/07 09:00","price":92731},{"date":"1403\/09\/07 12:00","price":93278},{"date":"1403\/09\/07 15:00","price":93585},{"date":"1403\/09\/07 18:00","price":94433},{"date":"1403\/09\/07 21:00","price":95964},{"date":"1403\/09\/08 00:00","price":97374},{"date":"1403\/09\/08 06:00","price":96405},{"date":"1403\/09\/08 09:00","price":95679},{"date":"1403\/09\/08 12:00","price":95486},{"date":"1403\/09\/08 15:00","price":95062},{"date":"1403\/09\/08 18:00","price":95436},{"date":"1403\/09\/08 21:00","price":95205},{"date":"1403\/09\/09 00:00","price":94876},{"date":"1403\/09\/09 06:00","price":96461},{"date":"1403\/09\/09 09:00","price":96502},{"date":"1403\/09\/09 12:00","price":95864},{"date":"1403\/09\/09 15:00","price":97022},{"date":"1403\/09\/09 18:00","price":97315},{"date":"1403\/09\/09 21:00","price":97094},{"date":"1403\/09\/10 00:00","price":97539},{"date":"1403\/09\/10 06:00","price":96617},{"date":"1403\/09\/10 09:00","price":96884},{"date":"1403\/09\/10 12:00","price":96978},{"date":"1403\/09\/10 15:00","price":96391},{"date":"1403\/09\/10 18:00","price":96633},{"date":"1403\/09\/10 21:00","price":96957},{"date":"1403\/09\/11 00:00","price":96991},{"date":"1403\/09\/11 06:00","price":96179},{"date":"1403\/09\/11 09:00","price":96461},{"date":"1403\/09\/11 12:00","price":97041},{"date":"1403\/09\/11 15:00","price":97017},{"date":"1403\/09\/11 18:00","price":97186},{"date":"1403\/09\/11 21:00","price":97245},{"date":"1403\/09\/12 00:00","price":96879},{"date":"1403\/09\/12 06:00","price":97751},{"date":"1403\/09\/12 09:00","price":96771},{"date":"1403\/09\/12 12:00","price":95235},{"date":"1403\/09\/12 15:00","price":95259},{"date":"1403\/09\/12 18:00","price":95976},{"date":"1403\/09\/12 21:00","price":95708},{"date":"1403\/09\/13 00:00","price":96066},{"date":"1403\/09\/13 06:00","price":95790},{"date":"1403\/09\/13 09:00","price":96087},{"date":"1403\/09\/13 12:00","price":95534},{"date":"1403\/09\/13 15:00","price":94880},{"date":"1403\/09\/13 18:00","price":94249},{"date":"1403\/09\/13 21:00","price":95245},{"date":"1403\/09\/14 00:00","price":95501},{"date":"1403\/09\/14 06:00","price":95690},{"date":"1403\/09\/14 09:00","price":96502},{"date":"1403\/09\/14 12:00","price":96667},{"date":"1403\/09\/14 15:00","price":96420},{"date":"1403\/09\/14 18:00","price":95862},{"date":"1403\/09\/14 21:00","price":94937},{"date":"1403\/09\/15 00:00","price":98485},{"date":"1403\/09\/15 06:00","price":99044},{"date":"1403\/09\/15 09:00","price":103487},{"date":"1403\/09\/15 12:00","price":102888},{"date":"1403\/09\/15 15:00","price":102372},{"date":"1403\/09\/15 18:00","price":102394},{"date":"1403\/09\/15 21:00","price":100863},{"date":"1403\/09\/16 00:00","price":98104},{"date":"1403\/09\/16 06:00","price":97889},{"date":"1403\/09\/16 09:00","price":98142},{"date":"1403\/09\/16 12:00","price":98650},{"date":"1403\/09\/16 15:00","price":98065},{"date":"1403\/09\/16 18:00","price":99329},{"date":"1403\/09\/16 21:00","price":99432},{"date":"1403\/09\/17 00:00","price":101942},{"date":"1403\/09\/17 06:00","price":100217},{"date":"1403\/09\/17 09:00","price":99652},{"date":"1403\/09\/17 12:00","price":99553},{"date":"1403\/09\/17 15:00","price":99586},{"date":"1403\/09\/17 18:00","price":99329},{"date":"1403\/09\/17 21:00","price":99674},{"date":"1403\/09\/18 00:00","price":100300},{"date":"1403\/09\/18 06:00","price":100280},{"date":"1403\/09\/18 09:00","price":99544},{"date":"1403\/09\/18 12:00","price":99432},{"date":"1403\/09\/18 15:00","price":99576},{"date":"1403\/09\/18 18:00","price":100170},{"date":"1403\/09\/18 21:00","price":99942},{"date":"1403\/09\/19 00:00","price":100067},{"date":"1403\/09\/19 06:00","price":99300},{"date":"1403\/09\/19 09:00","price":99515},{"date":"1403\/09\/19 12:00","price":99409},{"date":"1403\/09\/19 15:00","price":98314},{"date":"1403\/09\/19 18:00","price":99011},{"date":"1403\/09\/19 21:00","price":97794},{"date":"1403\/09\/20 00:00","price":96541},{"date":"1403\/09\/20 06:00","price":97502},{"date":"1403\/09\/20 09:00","price":96593},{"date":"1403\/09\/20 12:00","price":97484},{"date":"1403\/09\/20 15:00","price":97754},{"date":"1403\/09\/20 18:00","price":98032},{"date":"1403\/09\/20 21:00","price":94659},{"date":"1403\/09\/21 00:00","price":96384},{"date":"1403\/09\/21 06:00","price":96281},{"date":"1403\/09\/21 09:00","price":97432},{"date":"1403\/09\/21 09:58","price":97432},{"date":"1403\/09\/21 12:00","price":97987},{"date":"1403\/09\/21 15:00","price":98454},{"date":"1403\/09\/21 18:00","price":98780},{"date":"1403\/09\/21 21:00","price":100725},{"date":"1403\/09\/22 00:00","price":101459},{"date":"1403\/09\/22 06:00","price":100843},{"date":"1403\/09\/22 09:00","price":100942},{"date":"1403\/09\/22 12:00","price":100894},{"date":"1403\/09\/22 15:00","price":100460},{"date":"1403\/09\/22 18:00","price":101403},{"date":"1403\/09\/22 21:00","price":101438},{"date":"1403\/09\/23 00:00","price":99568},{"date":"1403\/09\/23 06:00","price":99385},{"date":"1403\/09\/23 09:00","price":99907},{"date":"1403\/09\/23 12:00","price":100325},{"date":"1403\/09\/23 15:00","price":100576},{"date":"1403\/09\/23 18:00","price":100367},{"date":"1403\/09\/23 21:00","price":101216},{"date":"1403\/09\/24 00:00","price":101697},{"date":"1403\/09\/24 06:00","price":101778},{"date":"1403\/09\/24 09:00","price":101737},{"date":"1403\/09\/24 12:00","price":101752},{"date":"1403\/09\/24 15:00","price":101633},{"date":"1403\/09\/24 18:00","price":101292},{"date":"1403\/09\/24 21:00","price":101303},{"date":"1403\/09\/25 00:00","price":101194},{"date":"1403\/09\/25 06:00","price":101892},{"date":"1403\/09\/25 09:00","price":102423},{"date":"1403\/09\/25 12:00","price":101730},{"date":"1403\/09\/25 15:00","price":102450},{"date":"1403\/09\/25 18:00","price":102857},{"date":"1403\/09\/25 21:00","price":102983},{"date":"1403\/09\/26 00:00","price":103181},{"date":"1403\/09\/26 06:00","price":104517},{"date":"1403\/09\/26 09:00","price":104760},{"date":"1403\/09\/26 12:00","price":104667},{"date":"1403\/09\/26 15:00","price":104432},{"date":"1403\/09\/26 18:00","price":104295},{"date":"1403\/09\/26 21:00","price":107071},{"date":"1403\/09\/27 00:00","price":106283},{"date":"1403\/09\/27 06:00","price":106531},{"date":"1403\/09\/27 09:00","price":106588},{"date":"1403\/09\/27 12:00","price":107099},{"date":"1403\/09\/27 15:00","price":107170},{"date":"1403\/09\/27 18:00","price":107617},{"date":"1403\/09\/27 21:00","price":107634},{"date":"1403\/09\/28 00:00","price":106351},{"date":"1403\/09\/28 06:00","price":105596},{"date":"1403\/09\/28 09:00","price":103991},{"date":"1403\/09\/28 12:00","price":103914},{"date":"1403\/09\/28 15:00","price":104727},{"date":"1403\/09\/28 18:00","price":104527},{"date":"1403\/09\/28 21:00","price":104317},{"date":"1403\/09\/29 00:00","price":101470},{"date":"1403\/09\/29 06:00","price":98819},{"date":"1403\/09\/29 09:00","price":101032},{"date":"1403\/09\/29 12:00","price":101652},{"date":"1403\/09\/29 15:00","price":102444},{"date":"1403\/09\/29 18:00","price":102327},{"date":"1403\/09\/29 21:00","price":99503},{"date":"1403\/09\/30 00:00","price":96422},{"date":"1403\/09\/30 06:00","price":97143},{"date":"1403\/09\/30 09:00","price":96910},{"date":"1403\/09\/30 12:00","price":96586},{"date":"1403\/09\/30 15:00","price":93289},{"date":"1403\/09\/30 18:00","price":95326},{"date":"1403\/09\/30 21:00","price":97212},{"date":"1403\/10\/01 00:00","price":97163},{"date":"1403\/10\/01 06:00","price":97449},{"date":"1403\/10\/01 09:00","price":97535},{"date":"1403\/10\/01 12:00","price":98660},{"date":"1403\/10\/01 15:00","price":97788},{"date":"1403\/10\/01 18:00","price":97443},{"date":"1403\/10\/01 21:00","price":97479},{"date":"1403\/10\/02 00:00","price":97741},{"date":"1403\/10\/02 06:00","price":96877},{"date":"1403\/10\/02 09:00","price":96208},{"date":"1403\/10\/02 12:00","price":96494},{"date":"1403\/10\/02 15:00","price":97219},{"date":"1403\/10\/02 18:00","price":95734},{"date":"1403\/10\/02 21:00","price":95369},{"date":"1403\/10\/03 00:00","price":94926},{"date":"1403\/10\/03 06:00","price":93816},{"date":"1403\/10\/03 09:00","price":95655},{"date":"1403\/10\/03 12:00","price":95095},{"date":"1403\/10\/03 12:53","price":95095},{"date":"1403\/10\/03 15:00","price":95845},{"date":"1403\/10\/03 18:00","price":95366},{"date":"1403\/10\/03 21:00","price":93739},{"date":"1403\/10\/04 00:00","price":92882},{"date":"1403\/10\/04 06:00","price":93750},{"date":"1403\/10\/04 09:00","price":94448},{"date":"1403\/10\/04 12:00","price":94239},{"date":"1403\/10\/04 15:00","price":94217},{"date":"1403\/10\/04 18:00","price":96795},{"date":"1403\/10\/04 21:00","price":98933},{"date":"1403\/10\/05 00:00","price":97748},{"date":"1403\/10\/05 06:00","price":97942},{"date":"1403\/10\/05 09:00","price":98165},{"date":"1403\/10\/05 12:00","price":98152},{"date":"1403\/10\/05 15:00","price":98722},{"date":"1403\/10\/05 17:22","price":98722},{"date":"1403\/10\/05 18:00","price":98518},{"date":"1403\/10\/05 21:00","price":98476},{"date":"1403\/10\/06 00:00","price":99239},{"date":"1403\/10\/06 06:00","price":99044},{"date":"1403\/10\/06 09:00","price":98209},{"date":"1403\/10\/06 12:00","price":96106},{"date":"1403\/10\/06 15:00","price":95721},{"date":"1403\/10\/06 18:00","price":95610},{"date":"1403\/10\/06 21:00","price":95834},{"date":"1403\/10\/07 00:00","price":95463},{"date":"1403\/10\/07 06:00","price":96211},{"date":"1403\/10\/07 09:00","price":95890},{"date":"1403\/10\/07 12:00","price":96079},{"date":"1403\/10\/07 15:00","price":96487},{"date":"1403\/10\/07 18:00","price":96302},{"date":"1403\/10\/07 21:00","price":93576},{"date":"1403\/10\/08 00:00","price":94396},{"date":"1403\/10\/08 06:00","price":94369},{"date":"1403\/10\/08 09:00","price":94573},{"date":"1403\/10\/08 12:00","price":94262},{"date":"1403\/10\/08 15:00","price":94592},{"date":"1403\/10\/08 18:00","price":94747},{"date":"1403\/10\/08 21:00","price":94977},{"date":"1403\/10\/09 00:00","price":94741},{"date":"1403\/10\/09 06:00","price":94959},{"date":"1403\/10\/09 09:00","price":95035},{"date":"1403\/10\/09 12:00","price":94970},{"date":"1403\/10\/09 15:00","price":94958},{"date":"1403\/10\/09 18:00","price":94438},{"date":"1403\/10\/09 21:00","price":93694},{"date":"1403\/10\/10 00:00","price":93312},{"date":"1403\/10\/10 06:00","price":93303},{"date":"1403\/10\/10 09:00","price":93043},{"date":"1403\/10\/10 12:00","price":93692},{"date":"1403\/10\/10 15:00","price":93726},{"date":"1403\/10\/10 18:00","price":92954},{"date":"1403\/10\/10 21:00","price":92411},{"date":"1403\/10\/11 00:00","price":94644},{"date":"1403\/10\/11 06:00","price":92454},{"date":"1403\/10\/11 09:00","price":92459},{"date":"1403\/10\/11 12:00","price":93922},{"date":"1403\/10\/11 15:00","price":93910},{"date":"1403\/10\/11 18:00","price":95713},{"date":"1403\/10\/11 21:00","price":94389},{"date":"1403\/10\/12 00:00","price":93931},{"date":"1403\/10\/12 06:00","price":93530},{"date":"1403\/10\/12 09:00","price":93643},{"date":"1403\/10\/12 12:00","price":93121},{"date":"1403\/10\/12 15:00","price":93265},{"date":"1403\/10\/12 18:00","price":93829},{"date":"1403\/10\/12 21:00","price":93776},{"date":"1403\/10\/13 00:00","price":94515},{"date":"1403\/10\/13 06:00","price":94914},{"date":"1403\/10\/13 09:00","price":95600},{"date":"1403\/10\/13 12:00","price":95597},{"date":"1403\/10\/13 15:00","price":96477},{"date":"1403\/10\/13 18:00","price":96362},{"date":"1403\/10\/13 21:00","price":97105},{"date":"1403\/10\/14 00:00","price":97609},{"date":"1403\/10\/14 06:00","price":97108},{"date":"1403\/10\/14 09:00","price":96571},{"date":"1403\/10\/14 12:00","price":96303},{"date":"1403\/10\/14 15:00","price":96686},{"date":"1403\/10\/14 18:00","price":97055},{"date":"1403\/10\/14 21:00","price":98086},{"date":"1403\/10\/15 00:00","price":98580},{"date":"1403\/10\/15 06:00","price":97857},{"date":"1403\/10\/15 09:00","price":98103},{"date":"1403\/10\/15 12:00","price":98106},{"date":"1403\/10\/15 15:00","price":97718},{"date":"1403\/10\/15 18:00","price":97967},{"date":"1403\/10\/15 21:00","price":97794},{"date":"1403\/10\/16 00:00","price":98423},{"date":"1403\/10\/16 06:00","price":98165},{"date":"1403\/10\/16 09:00","price":98399},{"date":"1403\/10\/16 12:00","price":97907},{"date":"1403\/10\/16 15:00","price":97697},{"date":"1403\/10\/16 18:00","price":97466},{"date":"1403\/10\/16 21:00","price":97890},{"date":"1403\/10\/17 00:00","price":98444},{"date":"1403\/10\/17 06:00","price":98705},{"date":"1403\/10\/17 09:00","price":99615},{"date":"1403\/10\/17 12:00","price":99337},{"date":"1403\/10\/17 15:00","price":99267},{"date":"1403\/10\/17 18:00","price":99057},{"date":"1403\/10\/17 21:00","price":101848},{"date":"1403\/10\/18 00:00","price":102113},{"date":"1403\/10\/18 06:00","price":101878},{"date":"1403\/10\/18 09:00","price":101719},{"date":"1403\/10\/18 12:00","price":101801},{"date":"1403\/10\/18 15:00","price":101297},{"date":"1403\/10\/18 18:00","price":100869},{"date":"1403\/10\/18 21:00","price":97209},{"date":"1403\/10\/19 00:00","price":96237},{"date":"1403\/10\/19 06:00","price":96892},{"date":"1403\/10\/19 09:00","price":96595},{"date":"1403\/10\/19 12:00","price":95813},{"date":"1403\/10\/19 15:00","price":95480},{"date":"1403\/10\/19 18:00","price":95487},{"date":"1403\/10\/19 21:00","price":93081},{"date":"1403\/10\/20 00:00","price":94024},{"date":"1403\/10\/20 06:00","price":94316},{"date":"1403\/10\/20 09:00","price":94454},{"date":"1403\/10\/20 12:00","price":92960},{"date":"1403\/10\/20 15:00","price":93715},{"date":"1403\/10\/20 18:00","price":92401},{"date":"1403\/10\/20 21:00","price":93829},{"date":"1403\/10\/21 00:00","price":91251},{"date":"1403\/10\/21 06:00","price":93385},{"date":"1403\/10\/21 09:00","price":93758},{"date":"1403\/10\/21 12:00","price":94677},{"date":"1403\/10\/21 15:00","price":94825},{"date":"1403\/10\/21 18:00","price":94296},{"date":"1403\/10\/21 21:00","price":94318},{"date":"1403\/10\/22 00:00","price":94823},{"date":"1403\/10\/22 06:00","price":94236},{"date":"1403\/10\/22 09:00","price":94129},{"date":"1403\/10\/22 12:00","price":94293},{"date":"1403\/10\/22 15:00","price":94554},{"date":"1403\/10\/22 18:00","price":94363},{"date":"1403\/10\/22 21:00","price":94102},{"date":"1403\/10\/23 00:00","price":94360},{"date":"1403\/10\/23 06:00","price":94502},{"date":"1403\/10\/23 09:00","price":94544},{"date":"1403\/10\/23 12:00","price":94295},{"date":"1403\/10\/23 15:00","price":94199},{"date":"1403\/10\/23 18:00","price":94800},{"date":"1403\/10\/23 21:00","price":95030},{"date":"1403\/10\/24 00:00","price":94732},{"date":"1403\/10\/24 06:00","price":94326},{"date":"1403\/10\/24 09:00","price":94097},{"date":"1403\/10\/24 15:00","price":91386},{"date":"1403\/10\/24 16:02","price":91386},{"date":"1403\/10\/24 18:00","price":90770},{"date":"1403\/10\/24 21:00","price":92045},{"date":"1403\/10\/25 00:00","price":92113},{"date":"1403\/10\/25 06:00","price":95147},{"date":"1403\/10\/25 09:00","price":95119},{"date":"1403\/10\/25 12:00","price":95265},{"date":"1403\/10\/25 15:00","price":96414},{"date":"1403\/10\/25 18:00","price":96803},{"date":"1403\/10\/25 21:00","price":95904},{"date":"1403\/10\/26 00:00","price":96847},{"date":"1403\/10\/26 06:00","price":96973},{"date":"1403\/10\/26 09:00","price":96940},{"date":"1403\/10\/26 12:00","price":97412},{"date":"1403\/10\/26 15:00","price":96567},{"date":"1403\/10\/26 18:00","price":98724},{"date":"1403\/10\/26 21:00","price":99090},{"date":"1403\/10\/27 00:00","price":100245},{"date":"1403\/10\/27 06:00","price":99693},{"date":"1403\/10\/27 09:00","price":99493},{"date":"1403\/10\/27 12:00","price":99518},{"date":"1403\/10\/27 15:00","price":99117},{"date":"1403\/10\/27 18:00","price":99311},{"date":"1403\/10\/27 21:00","price":99740},{"date":"1403\/10\/28 00:00","price":100513},{"date":"1403\/10\/28 06:00","price":101933},{"date":"1403\/10\/28 09:00","price":101576},{"date":"1403\/10\/28 12:00","price":101900},{"date":"1403\/10\/28 15:00","price":102383},{"date":"1403\/10\/28 18:00","price":102733},{"date":"1403\/10\/28 21:00","price":105122},{"date":"1403\/10\/29 00:00","price":105416},{"date":"1403\/10\/29 06:00","price":104453},{"date":"1403\/10\/29 09:00","price":103659},{"date":"1403\/10\/29 12:00","price":102651},{"date":"1403\/10\/29 15:00","price":103308},{"date":"1403\/10\/29 18:00","price":104137},{"date":"1403\/10\/29 21:00","price":103817},{"date":"1403\/10\/30 00:00","price":103713},{"date":"1403\/10\/30 06:00","price":105250},{"date":"1403\/10\/30 09:00","price":104690},{"date":"1403\/10\/30 12:00","price":104497},{"date":"1403\/10\/30 15:00","price":104740},{"date":"1403\/10\/30 18:00","price":105503},{"date":"1403\/10\/30 21:00","price":104487},{"date":"1403\/11\/01 00:00","price":105871},{"date":"1403\/11\/01 06:00","price":101427},{"date":"1403\/11\/01 09:00","price":102422},{"date":"1403\/11\/01 12:00","price":107958},{"date":"1403\/11\/01 15:00","price":108250},{"date":"1403\/11\/01 18:00","price":107335},{"date":"1403\/11\/01 21:00","price":104481},{"date":"1403\/11\/02 00:00","price":103926},{"date":"1403\/11\/02 06:00","price":102390},{"date":"1403\/11\/02 09:00","price":101836},{"date":"1403\/11\/02 12:00","price":102127},{"date":"1403\/11\/02 15:00","price":103680},{"date":"1403\/11\/02 18:00","price":104924},{"date":"1403\/11\/02 21:00","price":105671},{"date":"1403\/11\/03 00:00","price":107096},{"date":"1403\/11\/03 06:00","price":106086},{"date":"1403\/11\/03 09:00","price":105663},{"date":"1403\/11\/03 12:00","price":104787},{"date":"1403\/11\/03 15:00","price":104729},{"date":"1403\/11\/03 18:00","price":104582},{"date":"1403\/11\/03 21:00","price":104251},{"date":"1403\/11\/04 00:00","price":104435},{"date":"1403\/11\/04 06:00","price":102298},{"date":"1403\/11\/04 09:00","price":101969},{"date":"1403\/11\/04 12:00","price":102296},{"date":"1403\/11\/04 15:00","price":102004},{"date":"1403\/11\/04 18:00","price":102265},{"date":"1403\/11\/04 21:00","price":105343},{"date":"1403\/11\/05 00:00","price":105968},{"date":"1403\/11\/05 06:00","price":103383},{"date":"1403\/11\/05 09:00","price":104864},{"date":"1403\/11\/05 12:00","price":105525},{"date":"1403\/11\/05 15:00","price":105400},{"date":"1403\/11\/05 18:00","price":105301},{"date":"1403\/11\/05 21:00","price":106526},{"date":"1403\/11\/06 00:00","price":105220},{"date":"1403\/11\/06 06:00","price":104614},{"date":"1403\/11\/06 09:00","price":104614},{"date":"1403\/11\/06 12:00","price":104286},{"date":"1403\/11\/06 15:00","price":104430},{"date":"1403\/11\/06 18:00","price":104572},{"date":"1403\/11\/06 21:00","price":104814},{"date":"1403\/11\/07 00:00","price":105040},{"date":"1403\/11\/07 06:00","price":104661},{"date":"1403\/11\/07 09:00","price":105025},{"date":"1403\/11\/07 12:00","price":104971},{"date":"1403\/11\/07 15:00","price":104669},{"date":"1403\/11\/07 18:00","price":104848},{"date":"1403\/11\/07 21:00","price":104959},{"date":"1403\/11\/08 00:00","price":105164},{"date":"1403\/11\/08 06:00","price":101324},{"date":"1403\/11\/08 09:00","price":100427},{"date":"1403\/11\/08 12:00","price":99090},{"date":"1403\/11\/08 15:00","price":99021},{"date":"1403\/11\/08 18:00","price":100756},{"date":"1403\/11\/08 21:00","price":99548},{"date":"1403\/11\/09 00:00","price":100245},{"date":"1403\/11\/09 06:00","price":101962},{"date":"1403\/11\/09 09:00","price":103036},{"date":"1403\/11\/09 12:00","price":102819},{"date":"1403\/11\/09 15:00","price":102674},{"date":"1403\/11\/09 18:00","price":102498},{"date":"1403\/11\/09 21:00","price":102775},{"date":"1403\/11\/10 00:00","price":101981},{"date":"1403\/11\/10 06:00","price":101764},{"date":"1403\/11\/10 09:00","price":102114},{"date":"1403\/11\/10 12:00","price":102896},{"date":"1403\/11\/10 13:54","price":102896},{"date":"1403\/11\/10 15:00","price":102564},{"date":"1403\/11\/10 18:00","price":102158},{"date":"1403\/11\/10 21:00","price":102311},{"date":"1403\/11\/11 00:00","price":104521},{"date":"1403\/11\/11 06:00","price":104296},{"date":"1403\/11\/11 09:00","price":105305},{"date":"1403\/11\/11 12:00","price":105182},{"date":"1403\/11\/11 15:00","price":105085},{"date":"1403\/11\/11 18:00","price":104852},{"date":"1403\/11\/11 21:00","price":105174},{"date":"1403\/11\/12 00:00","price":105675},{"date":"1403\/11\/12 06:00","price":104362},{"date":"1403\/11\/12 09:01","price":104384},{"date":"1403\/11\/12 12:00","price":104046},{"date":"1403\/11\/12 15:00","price":104811},{"date":"1403\/11\/12 18:00","price":104568},{"date":"1403\/11\/12 21:00","price":104988},{"date":"1403\/11\/13 00:00","price":101871},{"date":"1403\/11\/13 06:00","price":102693},{"date":"1403\/11\/13 09:00","price":102463},{"date":"1403\/11\/13 11:28","price":102162},{"date":"1403\/11\/13 11:29","price":102162},{"date":"1403\/11\/13 11:30","price":102162},{"date":"1403\/11\/13 12:00","price":101966},{"date":"1403\/11\/13 15:00","price":101969},{"date":"1403\/11\/13 18:00","price":102061},{"date":"1403\/11\/13 21:00","price":102184},{"date":"1403\/11\/14 00:00","price":101228},{"date":"1403\/11\/14 06:00","price":100963},{"date":"1403\/11\/14 09:00","price":99834},{"date":"1403\/11\/14 12:00","price":99732},{"date":"1403\/11\/14 15:00","price":98995},{"date":"1403\/11\/14 18:00","price":99360},{"date":"1403\/11\/14 21:00","price":97729},{"date":"1403\/11\/15 00:00","price":98155},{"date":"1403\/11\/15 06:00","price":94106},{"date":"1403\/11\/15 09:00","price":93653},{"date":"1403\/11\/15 12:00","price":95475},{"date":"1403\/11\/15 15:00","price":95364},{"date":"1403\/11\/15 18:00","price":94805},{"date":"1403\/11\/15 21:00","price":98753},{"date":"1403\/11\/16 00:00","price":101854},{"date":"1403\/11\/16 06:00","price":101141},{"date":"1403\/11\/16 09:00","price":98701},{"date":"1403\/11\/16 12:00","price":98781},{"date":"1403\/11\/16 15:00","price":99426},{"date":"1403\/11\/16 18:00","price":99293},{"date":"1403\/11\/16 21:00","price":98931},{"date":"1403\/11\/17 00:00","price":98267},{"date":"1403\/11\/17 06:00","price":97341},{"date":"1403\/11\/17 09:00","price":97929},{"date":"1403\/11\/17 12:00","price":97790},{"date":"1403\/11\/17 15:00","price":97933},{"date":"1403\/11\/17 18:00","price":98666},{"date":"1403\/11\/17 21:00","price":97676},{"date":"1403\/11\/18 00:00","price":97711},{"date":"1403\/11\/18 06:00","price":97269},{"date":"1403\/11\/18 09:00","price":97710},{"date":"1403\/11\/18 12:00","price":98097},{"date":"1403\/11\/18 15:00","price":98599},{"date":"1403\/11\/18 18:00","price":98259},{"date":"1403\/11\/18 21:00","price":96778},{"date":"1403\/11\/19 00:00","price":96455},{"date":"1403\/11\/19 06:00","price":97443},{"date":"1403\/11\/19 09:00","price":97245},{"date":"1403\/11\/19 12:00","price":96908},{"date":"1403\/11\/19 15:00","price":97677},{"date":"1403\/11\/19 18:00","price":99735},{"date":"1403\/11\/19 21:00","price":97441},{"date":"1403\/11\/20 00:00","price":96261},{"date":"1403\/11\/20 06:00","price":96783},{"date":"1403\/11\/20 09:00","price":96207},{"date":"1403\/11\/20 12:00","price":96183},{"date":"1403\/11\/20 15:00","price":95879},{"date":"1403\/11\/20 18:00","price":95964},{"date":"1403\/11\/20 21:00","price":96161},{"date":"1403\/11\/21 00:00","price":96488},{"date":"1403\/11\/21 06:00","price":96742},{"date":"1403\/11\/21 09:00","price":97036},{"date":"1403\/11\/21 12:00","price":97239},{"date":"1403\/11\/21 13:50","price":97239},{"date":"1403\/11\/21 15:00","price":96790},{"date":"1403\/11\/21 18:00","price":96138},{"date":"1403\/11\/21 21:00","price":96266},{"date":"1403\/11\/22 00:00","price":96560},{"date":"1403\/11\/22 06:00","price":95580},{"date":"1403\/11\/22 09:00","price":97034},{"date":"1403\/11\/22 12:00","price":97691},{"date":"1403\/11\/22 15:00","price":97841},{"date":"1403\/11\/22 18:00","price":97718},{"date":"1403\/11\/22 21:00","price":97260},{"date":"1403\/11\/23 00:00","price":97271},{"date":"1403\/11\/23 06:00","price":97646},{"date":"1403\/11\/23 09:00","price":98271},{"date":"1403\/11\/23 12:00","price":98122},{"date":"1403\/11\/23 13:36","price":98054},{"date":"1403\/11\/23 15:00","price":98118},{"date":"1403\/11\/23 18:00","price":96910},{"date":"1403\/11\/23 21:00","price":96219},{"date":"1403\/11\/24 00:00","price":95195},{"date":"1403\/11\/24 06:00","price":96016},{"date":"1403\/11\/24 09:00","price":95901},{"date":"1403\/11\/24 12:00","price":96209},{"date":"1403\/11\/24 15:00","price":96226},{"date":"1403\/11\/24 18:00","price":94728},{"date":"1403\/11\/24 21:00","price":97541},{"date":"1403\/11\/25 00:00","price":97572},{"date":"1403\/11\/25 06:00","price":97633},{"date":"1403\/11\/25 09:00","price":96835},{"date":"1403\/11\/25 12:00","price":96058},{"date":"1403\/11\/25 15:00","price":96148},{"date":"1403\/11\/25 18:00","price":95937},{"date":"1403\/11\/25 21:00","price":95872},{"date":"1403\/11\/26 00:00","price":96140},{"date":"1403\/11\/26 06:00","price":96688},{"date":"1403\/11\/26 09:00","price":96814},{"date":"1403\/11\/26 12:00","price":96981},{"date":"1403\/11\/26 15:00","price":97015},{"date":"1403\/11\/26 18:00","price":96632},{"date":"1403\/11\/26 21:00","price":97481},{"date":"1403\/11\/27 00:00","price":97965},{"date":"1403\/11\/27 06:00","price":97709},{"date":"1403\/11\/27 09:00","price":97569},{"date":"1403\/11\/27 12:00","price":97506},{"date":"1403\/11\/27 15:00","price":97599},{"date":"1403\/11\/27 18:00","price":97567},{"date":"1403\/11\/27 21:00","price":97405},{"date":"1403\/11\/28 00:00","price":97574},{"date":"1403\/11\/28 06:00","price":97642},{"date":"1403\/11\/28 09:00","price":97525},{"date":"1403\/11\/28 11:23","price":97525},{"date":"1403\/11\/28 12:00","price":97258},{"date":"1403\/11\/28 15:00","price":97287},{"date":"1403\/11\/28 18:00","price":96854},{"date":"1403\/11\/28 21:00","price":97101},{"date":"1403\/11\/29 00:00","price":97050},{"date":"1403\/11\/29 06:00","price":96462},{"date":"1403\/11\/29 09:00","price":95974},{"date":"1403\/11\/29 12:00","price":96069},{"date":"1403\/11\/29 15:00","price":96202},{"date":"1403\/11\/29 18:00","price":96626},{"date":"1403\/11\/29 21:00","price":95456},{"date":"1403\/11\/30 00:00","price":95837},{"date":"1403\/11\/30 06:00","price":96207},{"date":"1403\/11\/30 09:00","price":95854},{"date":"1403\/11\/30 12:00","price":95489},{"date":"1403\/11\/30 15:00","price":95710},{"date":"1403\/11\/30 18:00","price":96548},{"date":"1403\/11\/30 21:00","price":94520},{"date":"1403\/12\/01 00:00","price":94170},{"date":"1403\/12\/01 06:00","price":95508},{"date":"1403\/12\/01 09:00","price":95048},{"date":"1403\/12\/01 12:00","price":95809},{"date":"1403\/12\/01 15:00","price":96230},{"date":"1403\/12\/01 18:00","price":96350},{"date":"1403\/12\/01 21:00","price":96227},{"date":"1403\/12\/02 00:00","price":96220},{"date":"1403\/12\/02 06:00","price":96880},{"date":"1403\/12\/02 09:00","price":97067},{"date":"1403\/12\/02 12:00","price":96989},{"date":"1403\/12\/02 15:00","price":97304},{"date":"1403\/12\/02 18:00","price":97789},{"date":"1403\/12\/02 21:00","price":97868},{"date":"1403\/12\/03 00:00","price":98738},{"date":"1403\/12\/03 06:00","price":98258},{"date":"1403\/12\/03 09:00","price":98276},{"date":"1403\/12\/03 12:00","price":98264},{"date":"1403\/12\/03 15:00","price":98789},{"date":"1403\/12\/03 18:00","price":99110},{"date":"1403\/12\/03 21:00","price":97912},{"date":"1403\/12\/04 00:00","price":95133},{"date":"1403\/12\/04 06:00","price":96122},{"date":"1403\/12\/04 09:00","price":96478},{"date":"1403\/12\/04 12:00","price":96239},{"date":"1403\/12\/04 15:00","price":96515},{"date":"1403\/12\/04 18:00","price":96644},{"date":"1403\/12\/04 21:00","price":96611},{"date":"1403\/12\/05 00:00","price":96532},{"date":"1403\/12\/05 06:00","price":96452},{"date":"1403\/12\/05 09:00","price":96334},{"date":"1403\/12\/05 12:00","price":96319},{"date":"1403\/12\/05 15:00","price":96188},{"date":"1403\/12\/05 18:00","price":95964},{"date":"1403\/12\/05 21:00","price":95244},{"date":"1403\/12\/06 00:00","price":95741},{"date":"1403\/12\/06 06:00","price":95952},{"date":"1403\/12\/06 09:00","price":95469},{"date":"1403\/12\/06 12:00","price":95384},{"date":"1403\/12\/06 15:00","price":95681},{"date":"1403\/12\/06 18:00","price":95412},{"date":"1403\/12\/06 18:50","price":95412},{"date":"1403\/12\/06 21:00","price":95016},{"date":"1403\/12\/07 00:00","price":94141},{"date":"1403\/12\/07 06:00","price":91961},{"date":"1403\/12\/07 09:00","price":91867},{"date":"1403\/12\/07 12:00","price":89625},{"date":"1403\/12\/07 15:00","price":87650},{"date":"1403\/12\/07 18:00","price":88994},{"date":"1403\/12\/07 21:00","price":87420},{"date":"1403\/12\/08 00:00","price":88590},{"date":"1403\/12\/08 06:00","price":88730},{"date":"1403\/12\/08 09:00","price":88775},{"date":"1403\/12\/08 12:00","price":88345},{"date":"1403\/12\/08 15:00","price":88888},{"date":"1403\/12\/08 18:00","price":85615},{"date":"1403\/12\/08 21:00","price":86810},{"date":"1403\/12\/09 00:00","price":83564},{"date":"1403\/12\/09 06:00","price":84922},{"date":"1403\/12\/09 09:00","price":85309},{"date":"1403\/12\/09 12:00","price":85912},{"date":"1403\/12\/09 15:00","price":86662},{"date":"1403\/12\/09 18:00","price":86001},{"date":"1403\/12\/09 21:00","price":84628},{"date":"1403\/12\/10 00:00","price":82901},{"date":"1403\/12\/10 06:00","price":81908},{"date":"1403\/12\/10 09:00","price":79598},{"date":"1403\/12\/10 12:00","price":78552},{"date":"1403\/12\/10 15:00","price":80512},{"date":"1403\/12\/10 18:00","price":81697},{"date":"1403\/12\/10 21:00","price":84120},{"date":"1403\/12\/11 00:00","price":83836},{"date":"1403\/12\/11 06:00","price":84980},{"date":"1403\/12\/11 09:00","price":85828},{"date":"1403\/12\/11 12:00","price":85244},{"date":"1403\/12\/11 15:00","price":84447},{"date":"1403\/12\/11 18:00","price":84548},{"date":"1403\/12\/11 21:00","price":85075},{"date":"1403\/12\/12 00:00","price":85435},{"date":"1403\/12\/12 06:00","price":86062},{"date":"1403\/12\/12 09:00","price":85910},{"date":"1403\/12\/12 12:00","price":85818},{"date":"1403\/12\/12 15:00","price":85986},{"date":"1403\/12\/12 18:00","price":85437},{"date":"1403\/12\/12 21:00","price":92618},{"date":"1403\/12\/13 00:00","price":94001},{"date":"1403\/12\/13 06:00","price":92447},{"date":"1403\/12\/13 09:00","price":93002},{"date":"1403\/12\/13 12:00","price":91702},{"date":"1403\/12\/13 15:00","price":92609},{"date":"1403\/12\/13 18:00","price":93089},{"date":"1403\/12\/13 21:00","price":90180},{"date":"1403\/12\/14 00:00","price":85887},{"date":"1403\/12\/14 06:00","price":83240},{"date":"1403\/12\/14 09:00","price":84184},{"date":"1403\/12\/14 12:00","price":83704},{"date":"1403\/12\/14 15:00","price":83905},{"date":"1403\/12\/14 18:00","price":82844},{"date":"1403\/12\/14 21:00","price":84761},{"date":"1403\/12\/15 00:00","price":88644},{"date":"1403\/12\/15 06:00","price":87189},{"date":"1403\/12\/15 09:00","price":86912},{"date":"1403\/12\/15 12:00","price":87716},{"date":"1403\/12\/15 15:00","price":89661},{"date":"1403\/12\/15 18:00","price":89678},{"date":"1403\/12\/15 21:00","price":89955},{"date":"1403\/12\/16 00:00","price":90089},{"date":"1403\/12\/16 06:00","price":91258},{"date":"1403\/12\/16 09:00","price":92403},{"date":"1403\/12\/16 12:00","price":91550},{"date":"1403\/12\/16 15:00","price":91409},{"date":"1403\/12\/16 18:00","price":89923},{"date":"1403\/12\/16 21:00","price":88756},{"date":"1403\/12\/17 00:00","price":89018},{"date":"1403\/12\/17 06:00","price":87450},{"date":"1403\/12\/17 09:00","price":88400},{"date":"1403\/12\/17 12:00","price":88095},{"date":"1403\/12\/17 15:00","price":89152},{"date":"1403\/12\/17 18:00","price":88926},{"date":"1403\/12\/17 21:00","price":87393},{"date":"1403\/12\/18 00:00","price":87440},{"date":"1403\/12\/18 06:00","price":85987},{"date":"1403\/12\/18 09:00","price":86202},{"date":"1403\/12\/18 12:00","price":86103},{"date":"1403\/12\/18 15:00","price":85912},{"date":"1403\/12\/18 18:00","price":86447},{"date":"1403\/12\/18 21:00","price":85888},{"date":"1403\/12\/19 00:00","price":86183},{"date":"1403\/12\/19 06:00","price":86247},{"date":"1403\/12\/19 09:00","price":86047},{"date":"1403\/12\/19 14:14","price":85095},{"date":"1403\/12\/19 14:20","price":84958},{"date":"1403\/12\/19 14:40","price":84960},{"date":"1403\/12\/19 15:00","price":84801},{"date":"1403\/12\/19 15:20","price":84925},{"date":"1403\/12\/19 15:40","price":84304},{"date":"1403\/12\/19 16:00","price":84602},{"date":"1403\/12\/19 16:20","price":84682},{"date":"1403\/12\/19 16:40","price":84441},{"date":"1403\/12\/19 17:00","price":84517},{"date":"1403\/12\/19 17:20","price":84202},{"date":"1403\/12\/19 17:40","price":83358},{"date":"1403\/12\/19 18:00","price":83280},{"date":"1403\/12\/19 18:20","price":83258},{"date":"1403\/12\/19 18:40","price":83627},{"date":"1403\/12\/19 19:00","price":83503},{"date":"1403\/12\/19 19:20","price":83083},{"date":"1403\/12\/19 19:40","price":82818},{"date":"1403\/12\/19 20:00","price":83225},{"date":"1403\/12\/19 20:20","price":82651},{"date":"1403\/12\/19 20:40","price":82477},{"date":"1403\/12\/19 21:00","price":82364},{"date":"1403\/12\/19 21:20","price":82731},{"date":"1403\/12\/19 21:40","price":82768},{"date":"1403\/12\/19 22:00","price":83228},{"date":"1403\/12\/19 22:20","price":82753},{"date":"1403\/12\/19 22:40","price":82353},{"date":"1403\/12\/19 23:00","price":82782},{"date":"1403\/12\/19 23:20","price":82716},{"date":"1403\/12\/19 23:40","price":82868},{"date":"1403\/12\/20 00:00","price":83121},{"date":"1403\/12\/20 00:20","price":83095},{"date":"1403\/12\/20 00:40","price":82724},{"date":"1403\/12\/20 01:00","price":82050},{"date":"1403\/12\/20 01:20","price":82270},{"date":"1403\/12\/20 01:40","price":81566},{"date":"1403\/12\/20 02:00","price":81371},{"date":"1403\/12\/20 02:20","price":80906},{"date":"1403\/12\/20 02:40","price":80216},{"date":"1403\/12\/20 03:00","price":80654},{"date":"1403\/12\/20 03:20","price":80430},{"date":"1403\/12\/20 03:40","price":81305},{"date":"1403\/12\/20 04:00","price":80595},{"date":"1403\/12\/20 04:20","price":81102},{"date":"1403\/12\/20 04:40","price":81744},{"date":"1403\/12\/20 05:00","price":81350},{"date":"1403\/12\/20 05:20","price":81751},{"date":"1403\/12\/20 05:40","price":81713},{"date":"1403\/12\/20 06:00","price":82136},{"date":"1403\/12\/20 06:20","price":82406},{"date":"1403\/12\/20 06:40","price":82016},{"date":"1403\/12\/20 07:00","price":81813},{"date":"1403\/12\/20 07:20","price":82257},{"date":"1403\/12\/20 07:40","price":82387},{"date":"1403\/12\/20 08:00","price":82522},{"date":"1403\/12\/20 08:20","price":82496},{"date":"1403\/12\/20 08:40","price":82471},{"date":"1403\/12\/20 09:00","price":82590},{"date":"1403\/12\/20 09:20","price":82194},{"date":"1403\/12\/20 09:40","price":82148},{"date":"1403\/12\/20 10:00","price":82161},{"date":"1403\/12\/20 10:20","price":82117},{"date":"1403\/12\/20 10:40","price":82456},{"date":"1403\/12\/20 11:00","price":82136},{"date":"1403\/12\/20 11:20","price":82195},{"date":"1403\/12\/20 11:40","price":82096},{"date":"1403\/12\/20 12:00","price":82037},{"date":"1403\/12\/20 12:20","price":81589},{"date":"1403\/12\/20 12:40","price":81808},{"date":"1403\/12\/20 13:00","price":83273},{"date":"1403\/12\/20 13:20","price":82865},{"date":"1403\/12\/20 13:40","price":82520},{"date":"1403\/12\/20 14:00","price":81773},{"date":"1403\/12\/20 14:20","price":81987},{"date":"1403\/12\/20 14:40","price":82279},{"date":"1403\/12\/20 15:00","price":82576},{"date":"1403\/12\/20 15:20","price":82690},{"date":"1403\/12\/20 15:40","price":83301},{"date":"1403\/12\/20 16:00","price":82752},{"date":"1403\/12\/20 16:20","price":83182},{"date":"1403\/12\/20 16:40","price":82966},{"date":"1403\/12\/20 17:00","price":82564},{"date":"1403\/12\/20 17:20","price":82287},{"date":"1403\/12\/20 17:40","price":80638},{"date":"1403\/12\/20 18:00","price":80191},{"date":"1403\/12\/20 18:20","price":79686},{"date":"1403\/12\/20 18:40","price":80147},{"date":"1403\/12\/20 19:00","price":80333},{"date":"1403\/12\/20 19:20","price":80529},{"date":"1403\/12\/20 19:40","price":79619},{"date":"1403\/12\/20 20:00","price":79492},{"date":"1403\/12\/20 20:20","price":79154},{"date":"1403\/12\/20 20:40","price":78493},{"date":"1403\/12\/20 21:00","price":79079},{"date":"1403\/12\/20 21:20","price":78403},{"date":"1403\/12\/20 21:40","price":78135},{"date":"1403\/12\/20 22:00","price":78326},{"date":"1403\/12\/20 22:20","price":78232},{"date":"1403\/12\/20 22:40","price":77616},{"date":"1403\/12\/20 23:00","price":78916},{"date":"1403\/12\/20 23:20","price":78783},{"date":"1403\/12\/20 23:40","price":78805},{"date":"1403\/12\/21 00:00","price":79040},{"date":"1403\/12\/21 00:20","price":78729},{"date":"1403\/12\/21 00:40","price":79165},{"date":"1403\/12\/21 01:00","price":79475},{"date":"1403\/12\/21 01:20","price":79411},{"date":"1403\/12\/21 01:40","price":79216},{"date":"1403\/12\/21 02:00","price":79261},{"date":"1403\/12\/21 02:20","price":79457},{"date":"1403\/12\/21 02:40","price":79670},{"date":"1403\/12\/21 03:00","price":79106},{"date":"1403\/12\/21 03:20","price":78898},{"date":"1403\/12\/21 03:40","price":79108},{"date":"1403\/12\/21 04:00","price":77651},{"date":"1403\/12\/21 04:20","price":76991},{"date":"1403\/12\/21 04:40","price":77102},{"date":"1403\/12\/21 05:00","price":77625},{"date":"1403\/12\/21 05:20","price":78745},{"date":"1403\/12\/21 05:40","price":79441},{"date":"1403\/12\/21 06:00","price":79260},{"date":"1403\/12\/21 06:20","price":79110},{"date":"1403\/12\/21 06:40","price":79315},{"date":"1403\/12\/21 07:00","price":79392},{"date":"1403\/12\/21 07:20","price":79621},{"date":"1403\/12\/21 07:40","price":79812},{"date":"1403\/12\/21 08:00","price":80096},{"date":"1403\/12\/21 08:20","price":79800},{"date":"1403\/12\/21 08:40","price":79990},{"date":"1403\/12\/21 09:00","price":80145},{"date":"1403\/12\/21 09:20","price":80343},{"date":"1403\/12\/21 09:40","price":80409},{"date":"1403\/12\/21 10:00","price":80429},{"date":"1403\/12\/21 10:20","price":80237},{"date":"1403\/12\/21 10:40","price":80492},{"date":"1403\/12\/21 11:00","price":80436},{"date":"1403\/12\/21 11:20","price":80373},{"date":"1403\/12\/21 11:40","price":80604},{"date":"1403\/12\/21 12:00","price":80990},{"date":"1403\/12\/21 12:20","price":81321},{"date":"1403\/12\/21 12:40","price":81366},{"date":"1403\/12\/21 13:00","price":81653},{"date":"1403\/12\/21 13:20","price":81487},{"date":"1403\/12\/21 13:40","price":81575},{"date":"1403\/12\/21 14:00","price":81744},{"date":"1403\/12\/21 14:20","price":81720},{"date":"1403\/12\/21 14:40","price":81510},{"date":"1403\/12\/21 15:00","price":81812},{"date":"1403\/12\/21 15:20","price":81787},{"date":"1403\/12\/21 15:40","price":81531},{"date":"1403\/12\/21 16:00","price":81842},{"date":"1403\/12\/21 16:20","price":81073},{"date":"1403\/12\/21 16:40","price":80672},{"date":"1403\/12\/21 17:00","price":81375},{"date":"1403\/12\/21 17:20","price":81371},{"date":"1403\/12\/21 17:40","price":80601},{"date":"1403\/12\/21 18:00","price":79832},{"date":"1403\/12\/21 18:20","price":79281},{"date":"1403\/12\/21 18:40","price":80906},{"date":"1403\/12\/21 19:00","price":80977},{"date":"1403\/12\/21 19:20","price":81173},{"date":"1403\/12\/21 19:40","price":81086},{"date":"1403\/12\/21 20:00","price":81436},{"date":"1403\/12\/21 20:20","price":81592},{"date":"1403\/12\/21 20:40","price":81226},{"date":"1403\/12\/21 21:00","price":80672},{"date":"1403\/12\/21 21:20","price":81667},{"date":"1403\/12\/21 21:40","price":81913},{"date":"1403\/12\/21 22:00","price":82578},{"date":"1403\/12\/21 22:20","price":83045},{"date":"1403\/12\/21 22:40","price":83391},{"date":"1403\/12\/21 23:00","price":83209},{"date":"1403\/12\/21 23:20","price":83344},{"date":"1403\/12\/21 23:40","price":82943},{"date":"1403\/12\/22 00:00","price":82615},{"date":"1403\/12\/22 00:20","price":83026},{"date":"1403\/12\/22 00:40","price":83133},{"date":"1403\/12\/22 01:00","price":83115},{"date":"1403\/12\/22 01:20","price":83084},{"date":"1403\/12\/22 01:40","price":83129},{"date":"1403\/12\/22 02:00","price":83172},{"date":"1403\/12\/22 02:20","price":83045},{"date":"1403\/12\/22 02:40","price":82832},{"date":"1403\/12\/22 03:00","price":82571},{"date":"1403\/12\/22 03:20","price":82677},{"date":"1403\/12\/22 03:40","price":82802},{"date":"1403\/12\/22 04:00","price":82872},{"date":"1403\/12\/22 04:20","price":82610},{"date":"1403\/12\/22 04:40","price":82952},{"date":"1403\/12\/22 05:00","price":83096},{"date":"1403\/12\/22 05:20","price":83550},{"date":"1403\/12\/22 05:40","price":83002},{"date":"1403\/12\/22 06:00","price":82735},{"date":"1403\/12\/22 06:20","price":82330},{"date":"1403\/12\/22 06:40","price":82576},{"date":"1403\/12\/22 07:00","price":82321},{"date":"1403\/12\/22 07:20","price":82261},{"date":"1403\/12\/22 07:40","price":82017},{"date":"1403\/12\/22 08:00","price":81876},{"date":"1403\/12\/22 08:20","price":81605},{"date":"1403\/12\/22 08:40","price":81657},{"date":"1403\/12\/22 09:00","price":81772},{"date":"1403\/12\/22 09:20","price":81957},{"date":"1403\/12\/22 09:40","price":81615},{"date":"1403\/12\/22 10:00","price":81708},{"date":"1403\/12\/22 10:20","price":81384},{"date":"1403\/12\/22 10:40","price":81558},{"date":"1403\/12\/22 11:00","price":81738},{"date":"1403\/12\/22 11:20","price":82092},{"date":"1403\/12\/22 11:40","price":82571},{"date":"1403\/12\/22 12:00","price":82471},{"date":"1403\/12\/22 12:20","price":82715},{"date":"1403\/12\/22 12:40","price":82549},{"date":"1403\/12\/22 13:00","price":82335},{"date":"1403\/12\/22 13:20","price":82570},{"date":"1403\/12\/22 13:40","price":82413},{"date":"1403\/12\/22 14:00","price":82221},{"date":"1403\/12\/22 14:20","price":82480},{"date":"1403\/12\/22 14:40","price":82547},{"date":"1403\/12\/22 15:00","price":82751},{"date":"1403\/12\/22 15:20","price":82875},{"date":"1403\/12\/22 15:40","price":83116},{"date":"1403\/12\/22 16:00","price":83216},{"date":"1403\/12\/22 16:20","price":83688},{"date":"1403\/12\/22 16:40","price":83846},{"date":"1403\/12\/22 17:00","price":83339},{"date":"1403\/12\/22 17:20","price":83188},{"date":"1403\/12\/22 17:40","price":82728},{"date":"1403\/12\/22 18:00","price":82515},{"date":"1403\/12\/22 18:20","price":81549},{"date":"1403\/12\/22 18:40","price":80670},{"date":"1403\/12\/22 19:00","price":81294},{"date":"1403\/12\/22 19:20","price":81991},{"date":"1403\/12\/22 19:40","price":82079},{"date":"1403\/12\/22 20:00","price":81883},{"date":"1403\/12\/22 20:20","price":81976},{"date":"1403\/12\/22 20:40","price":82324},{"date":"1403\/12\/22 21:00","price":82743},{"date":"1403\/12\/22 21:20","price":82397},{"date":"1403\/12\/22 21:40","price":82010},{"date":"1403\/12\/22 22:00","price":82510},{"date":"1403\/12\/22 22:20","price":82747},{"date":"1403\/12\/22 22:40","price":82743},{"date":"1403\/12\/22 23:00","price":82824},{"date":"1403\/12\/22 23:20","price":82793},{"date":"1403\/12\/22 23:40","price":82848},{"date":"1403\/12\/23 00:00","price":82868},{"date":"1403\/12\/23 00:20","price":83121},{"date":"1403\/12\/23 00:40","price":83142},{"date":"1403\/12\/23 01:00","price":83092},{"date":"1403\/12\/23 01:20","price":82990},{"date":"1403\/12\/23 01:40","price":83249},{"date":"1403\/12\/23 02:00","price":83501},{"date":"1403\/12\/23 02:20","price":83505},{"date":"1403\/12\/23 02:40","price":83570},{"date":"1403\/12\/23 03:00","price":83449},{"date":"1403\/12\/23 03:20","price":83677},{"date":"1403\/12\/23 03:40","price":83636},{"date":"1403\/12\/23 04:00","price":83801},{"date":"1403\/12\/23 04:20","price":83613},{"date":"1403\/12\/23 04:40","price":83607},{"date":"1403\/12\/23 05:00","price":83663},{"date":"1403\/12\/23 05:20","price":83897},{"date":"1403\/12\/23 05:40","price":84286},{"date":"1403\/12\/23 06:00","price":83983},{"date":"1403\/12\/23 06:20","price":83931},{"date":"1403\/12\/23 06:40","price":83748},{"date":"1403\/12\/23 07:00","price":83872},{"date":"1403\/12\/23 07:20","price":83603},{"date":"1403\/12\/23 07:40","price":83614},{"date":"1403\/12\/23 08:00","price":83464},{"date":"1403\/12\/23 08:20","price":83415},{"date":"1403\/12\/23 08:40","price":83348},{"date":"1403\/12\/23 09:00","price":83471},{"date":"1403\/12\/23 09:20","price":83202},{"date":"1403\/12\/23 09:40","price":82998},{"date":"1403\/12\/23 10:00","price":82961},{"date":"1403\/12\/23 10:20","price":83232},{"date":"1403\/12\/23 10:40","price":83182},{"date":"1403\/12\/23 11:00","price":83429},{"date":"1403\/12\/23 11:20","price":83309},{"date":"1403\/12\/23 11:40","price":83199},{"date":"1403\/12\/23 12:00","price":82632},{"date":"1403\/12\/23 12:20","price":82845},{"date":"1403\/12\/23 12:40","price":83055},{"date":"1403\/12\/23 13:00","price":83198},{"date":"1403\/12\/23 13:20","price":83401},{"date":"1403\/12\/23 13:40","price":83263},{"date":"1403\/12\/23 14:00","price":83211},{"date":"1403\/12\/23 14:20","price":83113},{"date":"1403\/12\/23 14:40","price":83083},{"date":"1403\/12\/23 15:00","price":82829},{"date":"1403\/12\/23 15:20","price":82712},{"date":"1403\/12\/23 15:40","price":82757},{"date":"1403\/12\/23 16:00","price":83316},{"date":"1403\/12\/23 16:20","price":82806},{"date":"1403\/12\/23 16:40","price":82746},{"date":"1403\/12\/23 17:00","price":82939},{"date":"1403\/12\/23 17:20","price":82182},{"date":"1403\/12\/23 17:40","price":81943},{"date":"1403\/12\/23 18:00","price":81924},{"date":"1403\/12\/23 18:20","price":81879},{"date":"1403\/12\/23 18:40","price":81548},{"date":"1403\/12\/23 19:00","price":81605},{"date":"1403\/12\/23 19:20","price":81247},{"date":"1403\/12\/23 19:40","price":80952},{"date":"1403\/12\/23 20:00","price":80947},{"date":"1403\/12\/23 20:20","price":80678},{"date":"1403\/12\/23 20:40","price":80645},{"date":"1403\/12\/23 21:00","price":80345},{"date":"1403\/12\/23 21:20","price":79929},{"date":"1403\/12\/23 21:40","price":80493},{"date":"1403\/12\/23 22:00","price":80883},{"date":"1403\/12\/23 22:20","price":80800},{"date":"1403\/12\/23 22:40","price":80682},{"date":"1403\/12\/23 23:00","price":80389},{"date":"1403\/12\/23 23:20","price":80304},{"date":"1403\/12\/23 23:40","price":80340},{"date":"1403\/12\/24 00:00","price":80613},{"date":"1403\/12\/24 00:20","price":80233},{"date":"1403\/12\/24 00:40","price":80494},{"date":"1403\/12\/24 01:00","price":80638},{"date":"1403\/12\/24 01:20","price":80837},{"date":"1403\/12\/24 01:40","price":80981},{"date":"1403\/12\/24 02:00","price":81026},{"date":"1403\/12\/24 02:20","price":81175},{"date":"1403\/12\/24 02:40","price":81426},{"date":"1403\/12\/24 03:00","price":81086},{"date":"1403\/12\/24 03:20","price":81134},{"date":"1403\/12\/24 03:40","price":80861},{"date":"1403\/12\/24 04:00","price":81229},{"date":"1403\/12\/24 04:20","price":81462},{"date":"1403\/12\/24 04:40","price":81219},{"date":"1403\/12\/24 05:00","price":81423},{"date":"1403\/12\/24 05:20","price":81721},{"date":"1403\/12\/24 05:40","price":81638},{"date":"1403\/12\/24 06:00","price":81883},{"date":"1403\/12\/24 06:20","price":81877},{"date":"1403\/12\/24 06:40","price":81968},{"date":"1403\/12\/24 07:00","price":81988},{"date":"1403\/12\/24 07:20","price":81760},{"date":"1403\/12\/24 07:40","price":81974},{"date":"1403\/12\/24 08:00","price":81986},{"date":"1403\/12\/24 08:20","price":81933},{"date":"1403\/12\/24 08:40","price":81990},{"date":"1403\/12\/24 09:00","price":81973},{"date":"1403\/12\/24 09:20","price":82045},{"date":"1403\/12\/24 09:40","price":82047},{"date":"1403\/12\/24 10:00","price":81847},{"date":"1403\/12\/24 10:20","price":81908},{"date":"1403\/12\/24 10:40","price":81902},{"date":"1403\/12\/24 11:00","price":82069},{"date":"1403\/12\/24 11:20","price":82285},{"date":"1403\/12\/24 11:40","price":82340},{"date":"1403\/12\/24 12:00","price":82508},{"date":"1403\/12\/24 12:20","price":82579},{"date":"1403\/12\/24 12:40","price":82709},{"date":"1403\/12\/24 13:00","price":82901},{"date":"1403\/12\/24 13:20","price":82784},{"date":"1403\/12\/24 13:40","price":82732},{"date":"1403\/12\/24 14:00","price":82990},{"date":"1403\/12\/24 14:20","price":83230},{"date":"1403\/12\/24 14:40","price":83063},{"date":"1403\/12\/24 15:00","price":83196},{"date":"1403\/12\/24 15:20","price":83216},{"date":"1403\/12\/24 15:40","price":83127},{"date":"1403\/12\/24 16:00","price":83369},{"date":"1403\/12\/24 16:20","price":83208},{"date":"1403\/12\/24 16:40","price":83472},{"date":"1403\/12\/24 17:00","price":83306},{"date":"1403\/12\/24 17:20","price":83381},{"date":"1403\/12\/24 17:40","price":83053},{"date":"1403\/12\/24 18:00","price":82755},{"date":"1403\/12\/24 18:20","price":83180},{"date":"1403\/12\/24 18:40","price":84264},{"date":"1403\/12\/24 19:00","price":84865},{"date":"1403\/12\/24 19:20","price":84767},{"date":"1403\/12\/24 19:40","price":84506},{"date":"1403\/12\/24 20:00","price":84342},{"date":"1403\/12\/24 20:20","price":84437},{"date":"1403\/12\/24 20:40","price":84752},{"date":"1403\/12\/24 21:00","price":84371},{"date":"1403\/12\/24 21:20","price":84215},{"date":"1403\/12\/24 21:40","price":84561},{"date":"1403\/12\/24 22:00","price":84318},{"date":"1403\/12\/24 22:20","price":84607},{"date":"1403\/12\/24 22:40","price":84897},{"date":"1403\/12\/24 23:00","price":84628},{"date":"1403\/12\/24 23:20","price":84600},{"date":"1403\/12\/24 23:40","price":84428},{"date":"1403\/12\/25 00:00","price":84051},{"date":"1403\/12\/25 00:20","price":84190},{"date":"1403\/12\/25 00:40","price":84061},{"date":"1403\/12\/25 01:00","price":84279},{"date":"1403\/12\/25 01:20","price":84159},{"date":"1403\/12\/25 01:40","price":84163},{"date":"1403\/12\/25 02:00","price":84404},{"date":"1403\/12\/25 02:20","price":84475},{"date":"1403\/12\/25 02:40","price":84293},{"date":"1403\/12\/25 03:00","price":84249},{"date":"1403\/12\/25 03:20","price":84029},{"date":"1403\/12\/25 03:40","price":84072},{"date":"1403\/12\/25 04:00","price":84219},{"date":"1403\/12\/25 04:20","price":84299},{"date":"1403\/12\/25 04:40","price":84356},{"date":"1403\/12\/25 05:00","price":84386},{"date":"1403\/12\/25 05:20","price":84311},{"date":"1403\/12\/25 05:40","price":84263},{"date":"1403\/12\/25 06:00","price":84286},{"date":"1403\/12\/25 06:20","price":84524},{"date":"1403\/12\/25 06:40","price":84546},{"date":"1403\/12\/25 07:00","price":84645},{"date":"1403\/12\/25 07:20","price":84502},{"date":"1403\/12\/25 07:40","price":84418},{"date":"1403\/12\/25 08:00","price":84424},{"date":"1403\/12\/25 08:20","price":84506},{"date":"1403\/12\/25 08:40","price":84427},{"date":"1403\/12\/25 09:00","price":84328},{"date":"1403\/12\/25 09:20","price":84324},{"date":"1403\/12\/25 09:40","price":84192},{"date":"1403\/12\/25 10:00","price":84248},{"date":"1403\/12\/25 10:20","price":84208},{"date":"1403\/12\/25 10:40","price":84054},{"date":"1403\/12\/25 11:00","price":83945},{"date":"1403\/12\/25 11:20","price":84049},{"date":"1403\/12\/25 11:40","price":83908},{"date":"1403\/12\/25 12:00","price":83858},{"date":"1403\/12\/25 12:20","price":83924},{"date":"1403\/12\/25 12:40","price":83840},{"date":"1403\/12\/25 13:00","price":83750},{"date":"1403\/12\/25 13:20","price":83947},{"date":"1403\/12\/25 13:40","price":83941},{"date":"1403\/12\/25 14:00","price":83682},{"date":"1403\/12\/25 14:20","price":83872},{"date":"1403\/12\/25 14:40","price":84012},{"date":"1403\/12\/25 15:00","price":84015},{"date":"1403\/12\/25 15:20","price":84155},{"date":"1403\/12\/25 15:40","price":84105},{"date":"1403\/12\/25 16:00","price":84239},{"date":"1403\/12\/25 16:20","price":84260},{"date":"1403\/12\/25 16:40","price":84293},{"date":"1403\/12\/25 17:00","price":84351},{"date":"1403\/12\/25 17:20","price":84430},{"date":"1403\/12\/25 17:40","price":84310},{"date":"1403\/12\/25 18:00","price":84186},{"date":"1403\/12\/25 18:20","price":84262},{"date":"1403\/12\/25 18:40","price":84314},{"date":"1403\/12\/25 19:00","price":84299},{"date":"1403\/12\/25 19:20","price":84361},{"date":"1403\/12\/25 19:40","price":84366},{"date":"1403\/12\/25 20:00","price":84242},{"date":"1403\/12\/25 20:20","price":84429},{"date":"1403\/12\/25 20:40","price":84328},{"date":"1403\/12\/25 21:00","price":84507},{"date":"1403\/12\/25 21:20","price":84396},{"date":"1403\/12\/25 21:40","price":84461},{"date":"1403\/12\/25 22:00","price":84330},{"date":"1403\/12\/25 22:20","price":84149},{"date":"1403\/12\/25 22:40","price":84184},{"date":"1403\/12\/25 23:00","price":84226},{"date":"1403\/12\/25 23:20","price":84314},{"date":"1403\/12\/25 23:40","price":84427},{"date":"1403\/12\/26 00:00","price":84410},{"date":"1403\/12\/26 00:20","price":84401},{"date":"1403\/12\/26 00:40","price":84399},{"date":"1403\/12\/26 01:00","price":84378},{"date":"1403\/12\/26 01:20","price":84409},{"date":"1403\/12\/26 01:40","price":84414},{"date":"1403\/12\/26 02:00","price":84391},{"date":"1403\/12\/26 02:20","price":84350},{"date":"1403\/12\/26 02:40","price":84397},{"date":"1403\/12\/26 03:00","price":84304},{"date":"1403\/12\/26 03:20","price":84394},{"date":"1403\/12\/26 03:40","price":84297},{"date":"1403\/12\/26 04:00","price":84294},{"date":"1403\/12\/26 04:20","price":84245},{"date":"1403\/12\/26 04:40","price":84200},{"date":"1403\/12\/26 05:00","price":84187},{"date":"1403\/12\/26 05:20","price":84060},{"date":"1403\/12\/26 05:40","price":83792},{"date":"1403\/12\/26 06:00","price":83955},{"date":"1403\/12\/26 06:20","price":84046},{"date":"1403\/12\/26 06:40","price":84075},{"date":"1403\/12\/26 07:00","price":84129},{"date":"1403\/12\/26 07:20","price":84221},{"date":"1403\/12\/26 07:40","price":84387},{"date":"1403\/12\/26 08:00","price":84344},{"date":"1403\/12\/26 08:20","price":84335},{"date":"1403\/12\/26 08:40","price":84357},{"date":"1403\/12\/26 09:00","price":84410},{"date":"1403\/12\/26 09:20","price":84341},{"date":"1403\/12\/26 09:40","price":84336},{"date":"1403\/12\/26 10:00","price":84324},{"date":"1403\/12\/26 10:20","price":84265},{"date":"1403\/12\/26 10:40","price":84100},{"date":"1403\/12\/26 11:00","price":84148},{"date":"1403\/12\/26 11:20","price":84263},{"date":"1403\/12\/26 11:40","price":84250},{"date":"1403\/12\/26 12:00","price":84193},{"date":"1403\/12\/26 12:20","price":84263},{"date":"1403\/12\/26 12:40","price":84218},{"date":"1403\/12\/26 13:00","price":83984},{"date":"1403\/12\/26 13:20","price":83940},{"date":"1403\/12\/26 13:40","price":83995},{"date":"1403\/12\/26 14:00","price":83730},{"date":"1403\/12\/26 14:20","price":83762},{"date":"1403\/12\/26 14:40","price":83252},{"date":"1403\/12\/26 15:00","price":82854},{"date":"1403\/12\/26 15:20","price":82558},{"date":"1403\/12\/26 15:40","price":82713},{"date":"1403\/12\/26 16:00","price":82992},{"date":"1403\/12\/26 16:20","price":82672},{"date":"1403\/12\/26 16:40","price":83114},{"date":"1403\/12\/26 17:00","price":82938},{"date":"1403\/12\/26 17:20","price":82524},{"date":"1403\/12\/26 17:40","price":82857},{"date":"1403\/12\/26 18:00","price":82868},{"date":"1403\/12\/26 18:20","price":82922},{"date":"1403\/12\/26 18:40","price":83251},{"date":"1403\/12\/26 19:00","price":83126},{"date":"1403\/12\/26 19:20","price":83316},{"date":"1403\/12\/26 19:40","price":84613},{"date":"1403\/12\/26 20:00","price":84377},{"date":"1403\/12\/26 20:20","price":83988},{"date":"1403\/12\/26 20:40","price":84042},{"date":"1403\/12\/26 21:00","price":83581},{"date":"1403\/12\/26 21:20","price":83651},{"date":"1403\/12\/26 21:40","price":83824},{"date":"1403\/12\/26 22:00","price":84014},{"date":"1403\/12\/26 22:20","price":83727},{"date":"1403\/12\/26 22:40","price":83599},{"date":"1403\/12\/26 23:00","price":83234},{"date":"1403\/12\/26 23:20","price":83137},{"date":"1403\/12\/26 23:40","price":83280},{"date":"1403\/12\/27 00:00","price":83053},{"date":"1403\/12\/27 00:20","price":82991},{"date":"1403\/12\/27 00:40","price":83100},{"date":"1403\/12\/27 01:00","price":82945},{"date":"1403\/12\/27 01:20","price":82711},{"date":"1403\/12\/27 01:40","price":82275},{"date":"1403\/12\/27 02:00","price":82401},{"date":"1403\/12\/27 02:20","price":82344},{"date":"1403\/12\/27 02:40","price":82026},{"date":"1403\/12\/27 03:00","price":82418},{"date":"1403\/12\/27 03:20","price":82595},{"date":"1403\/12\/27 03:40","price":82764},{"date":"1403\/12\/27 04:00","price":82848},{"date":"1403\/12\/27 04:20","price":83040},{"date":"1403\/12\/27 04:40","price":83030},{"date":"1403\/12\/27 05:00","price":82931},{"date":"1403\/12\/27 05:20","price":83316},{"date":"1403\/12\/27 05:40","price":83170},{"date":"1403\/12\/27 06:00","price":83233},{"date":"1403\/12\/27 06:20","price":83221},{"date":"1403\/12\/27 06:40","price":83567},{"date":"1403\/12\/27 07:00","price":83463},{"date":"1403\/12\/27 07:20","price":83535},{"date":"1403\/12\/27 07:40","price":83741},{"date":"1403\/12\/27 08:00","price":83736},{"date":"1403\/12\/27 08:20","price":83537},{"date":"1403\/12\/27 08:40","price":83442},{"date":"1403\/12\/27 09:00","price":83288},{"date":"1403\/12\/27 09:20","price":83186},{"date":"1403\/12\/27 09:40","price":83286},{"date":"1403\/12\/27 10:00","price":82883},{"date":"1403\/12\/27 10:20","price":83101},{"date":"1403\/12\/27 10:40","price":83351},{"date":"1403\/12\/27 11:00","price":83384},{"date":"1403\/12\/27 11:20","price":83555},{"date":"1403\/12\/27 11:40","price":83442},{"date":"1403\/12\/27 12:00","price":83572},{"date":"1403\/12\/27 12:20","price":83612},{"date":"1403\/12\/27 12:40","price":83422},{"date":"1403\/12\/27 13:00","price":83712},{"date":"1403\/12\/27 13:20","price":83667},{"date":"1403\/12\/27 13:40","price":83502},{"date":"1403\/12\/27 14:00","price":83456},{"date":"1403\/12\/27 14:20","price":83415},{"date":"1403\/12\/27 14:40","price":83270},{"date":"1403\/12\/27 15:00","price":83528},{"date":"1403\/12\/27 15:20","price":83539},{"date":"1403\/12\/27 15:40","price":83380},{"date":"1403\/12\/27 16:00","price":83217},{"date":"1403\/12\/27 16:20","price":83160},{"date":"1403\/12\/27 16:40","price":83128},{"date":"1403\/12\/27 17:00","price":82913},{"date":"1403\/12\/27 17:20","price":83098},{"date":"1403\/12\/27 17:40","price":82655},{"date":"1403\/12\/27 18:00","price":82831},{"date":"1403\/12\/27 18:20","price":83297},{"date":"1403\/12\/27 18:40","price":83078},{"date":"1403\/12\/27 19:00","price":83454},{"date":"1403\/12\/27 19:20","price":83431},{"date":"1403\/12\/27 19:40","price":83842},{"date":"1403\/12\/27 20:00","price":83562},{"date":"1403\/12\/27 20:20","price":83187},{"date":"1403\/12\/27 20:40","price":83749},{"date":"1403\/12\/27 21:00","price":83977},{"date":"1403\/12\/27 21:20","price":84282},{"date":"1403\/12\/27 21:40","price":84162},{"date":"1403\/12\/27 22:00","price":84158},{"date":"1403\/12\/27 22:20","price":84544},{"date":"1403\/12\/27 22:40","price":84559},{"date":"1403\/12\/27 23:00","price":84372},{"date":"1403\/12\/27 23:20","price":84682},{"date":"1403\/12\/27 23:40","price":84264},{"date":"1403\/12\/28 00:00","price":84070},{"date":"1403\/12\/28 00:20","price":84172},{"date":"1403\/12\/28 00:40","price":84018},{"date":"1403\/12\/28 01:00","price":83981},{"date":"1403\/12\/28 01:20","price":84179},{"date":"1403\/12\/28 01:40","price":84068},{"date":"1403\/12\/28 02:00","price":84198},{"date":"1403\/12\/28 02:20","price":84112},{"date":"1403\/12\/28 02:40","price":84053},{"date":"1403\/12\/28 03:00","price":83865},{"date":"1403\/12\/28 03:20","price":84118},{"date":"1403\/12\/28 03:40","price":83931},{"date":"1403\/12\/28 04:00","price":83781},{"date":"1403\/12\/28 04:20","price":83751},{"date":"1403\/12\/28 04:40","price":83745},{"date":"1403\/12\/28 05:00","price":83374},{"date":"1403\/12\/28 05:20","price":83135},{"date":"1403\/12\/28 05:40","price":83252},{"date":"1403\/12\/28 06:00","price":83441},{"date":"1403\/12\/28 06:20","price":83432},{"date":"1403\/12\/28 06:40","price":83169},{"date":"1403\/12\/28 07:00","price":83115},{"date":"1403\/12\/28 07:20","price":83150},{"date":"1403\/12\/28 07:40","price":83148},{"date":"1403\/12\/28 08:00","price":83145},{"date":"1403\/12\/28 08:20","price":82885},{"date":"1403\/12\/28 08:40","price":83060},{"date":"1403\/12\/28 09:00","price":82962},{"date":"1403\/12\/28 09:20","price":83046},{"date":"1403\/12\/28 09:40","price":82793},{"date":"1403\/12\/28 10:00","price":82612},{"date":"1403\/12\/28 10:20","price":82361},{"date":"1403\/12\/28 10:40","price":83248},{"date":"1403\/12\/28 11:00","price":83183},{"date":"1403\/12\/28 11:20","price":83147},{"date":"1403\/12\/28 11:40","price":83187},{"date":"1403\/12\/28 12:00","price":83289},{"date":"1403\/12\/28 12:20","price":83347},{"date":"1403\/12\/28 12:40","price":83309},{"date":"1403\/12\/28 13:00","price":83071},{"date":"1403\/12\/28 13:20","price":83090},{"date":"1403\/12\/28 13:40","price":82823},{"date":"1403\/12\/28 14:00","price":82773},{"date":"1403\/12\/28 14:20","price":82759},{"date":"1403\/12\/28 14:40","price":82713},{"date":"1403\/12\/28 15:00","price":82708},{"date":"1403\/12\/28 15:20","price":82552},{"date":"1403\/12\/28 15:40","price":82571},{"date":"1403\/12\/28 16:00","price":82679},{"date":"1403\/12\/28 16:20","price":82493},{"date":"1403\/12\/28 16:40","price":82348},{"date":"1403\/12\/28 17:00","price":82306},{"date":"1403\/12\/28 17:20","price":81324},{"date":"1403\/12\/28 17:40","price":81510},{"date":"1403\/12\/28 18:00","price":81549},{"date":"1403\/12\/28 18:20","price":81570},{"date":"1403\/12\/28 18:40","price":81655},{"date":"1403\/12\/28 19:00","price":81940},{"date":"1403\/12\/28 19:20","price":81775},{"date":"1403\/12\/28 19:40","price":81539},{"date":"1403\/12\/28 20:00","price":81967},{"date":"1403\/12\/28 20:20","price":81590},{"date":"1403\/12\/28 20:40","price":81562},{"date":"1403\/12\/28 21:00","price":81607},{"date":"1403\/12\/28 21:20","price":81506},{"date":"1403\/12\/28 21:40","price":81384},{"date":"1403\/12\/28 22:00","price":81413},{"date":"1403\/12\/28 22:20","price":81683},{"date":"1403\/12\/28 22:40","price":81866},{"date":"1403\/12\/28 23:00","price":81908},{"date":"1403\/12\/28 23:20","price":82007},{"date":"1403\/12\/28 23:40","price":82239},{"date":"1403\/12\/29 00:00","price":82013},{"date":"1403\/12\/29 00:20","price":81964},{"date":"1403\/12\/29 00:40","price":82060},{"date":"1403\/12\/29 01:00","price":82107},{"date":"1403\/12\/29 01:20","price":81965},{"date":"1403\/12\/29 01:40","price":82117},{"date":"1403\/12\/29 02:00","price":82277},{"date":"1403\/12\/29 02:20","price":82323},{"date":"1403\/12\/29 02:40","price":82519},{"date":"1403\/12\/29 03:00","price":82752},{"date":"1403\/12\/29 03:20","price":82695},{"date":"1403\/12\/29 03:40","price":82684},{"date":"1403\/12\/29 04:00","price":82962},{"date":"1403\/12\/29 04:20","price":83135},{"date":"1403\/12\/29 04:40","price":82947},{"date":"1403\/12\/29 05:00","price":82791},{"date":"1403\/12\/29 05:20","price":83007},{"date":"1403\/12\/29 05:40","price":82633},{"date":"1403\/12\/29 06:00","price":82697},{"date":"1403\/12\/29 06:20","price":82749},{"date":"1403\/12\/29 06:40","price":82929},{"date":"1403\/12\/29 07:00","price":82765},{"date":"1403\/12\/29 07:20","price":82864},{"date":"1403\/12\/29 07:40","price":82931},{"date":"1403\/12\/29 08:00","price":82814},{"date":"1403\/12\/29 08:20","price":82975},{"date":"1403\/12\/29 08:40","price":82999},{"date":"1403\/12\/29 09:00","price":83043},{"date":"1403\/12\/29 09:20","price":83151},{"date":"1403\/12\/29 09:40","price":83208},{"date":"1403\/12\/29 10:00","price":83192},{"date":"1403\/12\/29 10:20","price":83162},{"date":"1403\/12\/29 10:40","price":83161},{"date":"1403\/12\/29 11:00","price":83275},{"date":"1403\/12\/29 11:20","price":83182},{"date":"1403\/12\/29 11:40","price":83333},{"date":"1403\/12\/29 12:00","price":83399},{"date":"1403\/12\/29 12:20","price":83450},{"date":"1403\/12\/29 12:40","price":83504},{"date":"1403\/12\/29 13:00","price":83559},{"date":"1403\/12\/29 13:20","price":83428},{"date":"1403\/12\/29 13:40","price":83538},{"date":"1403\/12\/29 14:00","price":83529},{"date":"1403\/12\/29 14:20","price":83625},{"date":"1403\/12\/29 14:40","price":83489},{"date":"1403\/12\/29 15:00","price":83797},{"date":"1403\/12\/29 15:20","price":83948},{"date":"1403\/12\/29 15:40","price":83693},{"date":"1403\/12\/29 16:00","price":83632},{"date":"1403\/12\/29 16:20","price":83589},{"date":"1403\/12\/29 16:40","price":83837},{"date":"1403\/12\/29 17:00","price":83943},{"date":"1403\/12\/29 17:20","price":84247},{"date":"1403\/12\/29 17:40","price":84243},{"date":"1403\/12\/29 18:00","price":84043},{"date":"1403\/12\/29 18:20","price":84237},{"date":"1403\/12\/29 18:40","price":84428},{"date":"1403\/12\/29 19:00","price":84321},{"date":"1403\/12\/29 19:20","price":84625},{"date":"1403\/12\/29 19:40","price":84813},{"date":"1403\/12\/29 20:00","price":84682},{"date":"1403\/12\/29 20:20","price":84597},{"date":"1403\/12\/29 20:40","price":84655},{"date":"1403\/12\/29 21:00","price":84505},{"date":"1403\/12\/29 21:20","price":83976},{"date":"1403\/12\/29 21:40","price":84063},{"date":"1403\/12\/29 22:00","price":84209},{"date":"1403\/12\/29 22:20","price":84606},{"date":"1403\/12\/29 22:40","price":85849},{"date":"1403\/12\/29 23:00","price":85117},{"date":"1403\/12\/29 23:20","price":85364},{"date":"1403\/12\/29 23:40","price":85657},{"date":"1403\/12\/30 00:00","price":85762},{"date":"1403\/12\/30 00:20","price":85335},{"date":"1403\/12\/30 00:40","price":85492},{"date":"1403\/12\/30 01:00","price":85681},{"date":"1403\/12\/30 01:20","price":85585},{"date":"1403\/12\/30 01:40","price":85814},{"date":"1403\/12\/30 02:00","price":85816},{"date":"1403\/12\/30 02:20","price":86499},{"date":"1403\/12\/30 02:40","price":86407},{"date":"1403\/12\/30 03:00","price":86846},{"date":"1403\/12\/30 03:20","price":86852},{"date":"1403\/12\/30 03:40","price":87413},{"date":"1403\/12\/30 04:00","price":86762},{"date":"1403\/12\/30 04:20","price":86128},{"date":"1403\/12\/30 04:40","price":86243},{"date":"1403\/12\/30 05:00","price":86284},{"date":"1403\/12\/30 05:20","price":85842},{"date":"1403\/12\/30 05:40","price":85790},{"date":"1403\/12\/30 06:00","price":85858},{"date":"1403\/12\/30 06:20","price":86063},{"date":"1403\/12\/30 06:40","price":86107},{"date":"1403\/12\/30 07:00","price":85913},{"date":"1403\/12\/30 07:20","price":85972},{"date":"1403\/12\/30 07:40","price":85868},{"date":"1403\/12\/30 08:00","price":85774},{"date":"1403\/12\/30 08:20","price":85556},{"date":"1403\/12\/30 08:40","price":85631},{"date":"1403\/12\/30 09:00","price":85515},{"date":"1403\/12\/30 09:20","price":85684},{"date":"1403\/12\/30 09:40","price":85905},{"date":"1403\/12\/30 10:00","price":85924},{"date":"1403\/12\/30 10:20","price":85753},{"date":"1403\/12\/30 10:40","price":85814},{"date":"1403\/12\/30 11:00","price":85841},{"date":"1403\/12\/30 11:20","price":85869},{"date":"1403\/12\/30 11:40","price":85736},{"date":"1403\/12\/30 12:00","price":85967},{"date":"1403\/12\/30 12:20","price":86220},{"date":"1403\/12\/30 12:40","price":86186},{"date":"1403\/12\/30 13:00","price":86015},{"date":"1403\/12\/30 13:20","price":85947},{"date":"1403\/12\/30 13:40","price":85787},{"date":"1403\/12\/30 14:00","price":85228},{"date":"1403\/12\/30 14:20","price":85293},{"date":"1403\/12\/30 14:40","price":85226},{"date":"1403\/12\/30 15:00","price":85268},{"date":"1403\/12\/30 15:20","price":85478},{"date":"1403\/12\/30 15:40","price":85328},{"date":"1403\/12\/30 16:00","price":85333},{"date":"1403\/12\/30 16:20","price":85213},{"date":"1403\/12\/30 16:40","price":85191},{"date":"1403\/12\/30 17:00","price":85120},{"date":"1403\/12\/30 17:20","price":85686},{"date":"1403\/12\/30 17:40","price":86119},{"date":"1403\/12\/30 18:00","price":86326},{"date":"1403\/12\/30 18:20","price":86236},{"date":"1403\/12\/30 18:40","price":85797},{"date":"1403\/12\/30 19:00","price":85720},{"date":"1403\/12\/30 19:20","price":85184},{"date":"1403\/12\/30 19:40","price":84600},{"date":"1403\/12\/30 20:00","price":84127},{"date":"1403\/12\/30 20:20","price":83800},{"date":"1403\/12\/30 20:40","price":84073},{"date":"1403\/12\/30 21:00","price":83750},{"date":"1403\/12\/30 21:20","price":84192},{"date":"1403\/12\/30 21:40","price":84061},{"date":"1403\/12\/30 22:00","price":83944},{"date":"1403\/12\/30 22:20","price":84029},{"date":"1403\/12\/30 22:40","price":83922},{"date":"1403\/12\/30 23:00","price":84006},{"date":"1403\/12\/30 23:20","price":84345},{"date":"1403\/12\/30 23:40","price":84179},{"date":"1404\/01\/01 00:00","price":84498},{"date":"1404\/01\/01 00:20","price":84480},{"date":"1404\/01\/01 00:40","price":84517},{"date":"1404\/01\/01 01:00","price":84320},{"date":"1404\/01\/01 01:20","price":84337},{"date":"1404\/01\/01 01:40","price":84314},{"date":"1404\/01\/01 02:00","price":84021},{"date":"1404\/01\/01 02:20","price":84171},{"date":"1404\/01\/01 02:40","price":84097},{"date":"1404\/01\/01 03:00","price":83987},{"date":"1404\/01\/01 03:20","price":84225},{"date":"1404\/01\/01 03:40","price":84384},{"date":"1404\/01\/01 04:00","price":84254},{"date":"1404\/01\/01 04:20","price":84447},{"date":"1404\/01\/01 04:40","price":84489},{"date":"1404\/01\/01 05:00","price":84348},{"date":"1404\/01\/01 05:20","price":84663},{"date":"1404\/01\/01 05:40","price":84673},{"date":"1404\/01\/01 06:00","price":84579},{"date":"1404\/01\/01 06:20","price":84652},{"date":"1404\/01\/01 06:40","price":84400},{"date":"1404\/01\/01 07:00","price":84374},{"date":"1404\/01\/01 07:20","price":84434},{"date":"1404\/01\/01 07:40","price":84574},{"date":"1404\/01\/01 08:00","price":84661},{"date":"1404\/01\/01 08:20","price":84764},{"date":"1404\/01\/01 08:40","price":84477},{"date":"1404\/01\/01 09:00","price":84497},{"date":"1404\/01\/01 09:20","price":84324},{"date":"1404\/01\/01 09:40","price":84195},{"date":"1404\/01\/01 10:00","price":84175},{"date":"1404\/01\/01 10:20","price":84133},{"date":"1404\/01\/01 10:40","price":84048},{"date":"1404\/01\/01 11:00","price":84011},{"date":"1404\/01\/01 11:20","price":83792},{"date":"1404\/01\/01 11:40","price":84120},{"date":"1404\/01\/01 12:00","price":83787},{"date":"1404\/01\/01 12:20","price":83858},{"date":"1404\/01\/01 12:40","price":83819},{"date":"1404\/01\/01 13:00","price":84136},{"date":"1404\/01\/01 13:20","price":84118},{"date":"1404\/01\/01 13:40","price":84201},{"date":"1404\/01\/01 14:00","price":83990},{"date":"1404\/01\/01 14:20","price":84116},{"date":"1404\/01\/01 14:40","price":84041},{"date":"1404\/01\/01 15:00","price":83936},{"date":"1404\/01\/01 15:20","price":84097},{"date":"1404\/01\/01 15:40","price":84164},{"date":"1404\/01\/01 16:00","price":84254},{"date":"1404\/01\/01 16:20","price":83844},{"date":"1404\/01\/01 16:40","price":83535},{"date":"1404\/01\/01 17:00","price":83602},{"date":"1404\/01\/01 17:20","price":83869},{"date":"1404\/01\/01 17:40","price":83605},{"date":"1404\/01\/01 18:00","price":84103},{"date":"1404\/01\/01 18:20","price":84111},{"date":"1404\/01\/01 18:40","price":84004},{"date":"1404\/01\/01 19:00","price":83763},{"date":"1404\/01\/01 19:20","price":83679},{"date":"1404\/01\/01 19:40","price":83561},{"date":"1404\/01\/01 20:00","price":83994},{"date":"1404\/01\/01 20:20","price":84002},{"date":"1404\/01\/01 20:40","price":83907},{"date":"1404\/01\/01 21:00","price":83761},{"date":"1404\/01\/01 21:20","price":84108},{"date":"1404\/01\/01 21:40","price":83906},{"date":"1404\/01\/01 22:00","price":84058},{"date":"1404\/01\/01 22:20","price":84136},{"date":"1404\/01\/01 22:40","price":83949},{"date":"1404\/01\/01 23:00","price":83986},{"date":"1404\/01\/01 23:20","price":83881},{"date":"1404\/01\/01 23:40","price":83831},{"date":"1404\/01\/02 00:00","price":84083},{"date":"1404\/01\/02 00:20","price":84073},{"date":"1404\/01\/02 00:40","price":84235},{"date":"1404\/01\/02 01:00","price":84332},{"date":"1404\/01\/02 01:20","price":84330},{"date":"1404\/01\/02 01:40","price":84256},{"date":"1404\/01\/02 02:00","price":84235},{"date":"1404\/01\/02 02:20","price":84081},{"date":"1404\/01\/02 02:40","price":84203},{"date":"1404\/01\/02 03:00","price":84090},{"date":"1404\/01\/02 03:20","price":84037},{"date":"1404\/01\/02 03:40","price":84049},{"date":"1404\/01\/02 04:00","price":84202},{"date":"1404\/01\/02 04:20","price":84082},{"date":"1404\/01\/02 04:40","price":84296},{"date":"1404\/01\/02 05:00","price":84156},{"date":"1404\/01\/02 05:20","price":84001},{"date":"1404\/01\/02 05:40","price":84106},{"date":"1404\/01\/02 06:00","price":84167},{"date":"1404\/01\/02 06:20","price":84194},{"date":"1404\/01\/02 06:40","price":84148},{"date":"1404\/01\/02 07:00","price":84213},{"date":"1404\/01\/02 07:20","price":84204},{"date":"1404\/01\/02 07:40","price":84249},{"date":"1404\/01\/02 08:00","price":84197},{"date":"1404\/01\/02 08:20","price":84294},{"date":"1404\/01\/02 08:40","price":84311},{"date":"1404\/01\/02 09:00","price":84302},{"date":"1404\/01\/02 09:20","price":84306},{"date":"1404\/01\/02 09:40","price":84338},{"date":"1404\/01\/02 10:00","price":84271},{"date":"1404\/01\/02 10:20","price":84304},{"date":"1404\/01\/02 10:40","price":84344},{"date":"1404\/01\/02 11:00","price":84269},{"date":"1404\/01\/02 11:20","price":84257},{"date":"1404\/01\/02 11:40","price":84202},{"date":"1404\/01\/02 12:00","price":84169},{"date":"1404\/01\/02 12:20","price":84165},{"date":"1404\/01\/02 12:40","price":84267},{"date":"1404\/01\/02 13:00","price":84320},{"date":"1404\/01\/02 13:20","price":84389},{"date":"1404\/01\/02 13:40","price":84346},{"date":"1404\/01\/02 14:00","price":84352},{"date":"1404\/01\/02 14:20","price":84367},{"date":"1404\/01\/02 14:40","price":84334},{"date":"1404\/01\/02 15:00","price":84310},{"date":"1404\/01\/02 15:20","price":84233},{"date":"1404\/01\/02 15:40","price":84202},{"date":"1404\/01\/02 16:00","price":84207},{"date":"1404\/01\/02 16:20","price":84192},{"date":"1404\/01\/02 16:40","price":84178},{"date":"1404\/01\/02 17:00","price":84057},{"date":"1404\/01\/02 17:20","price":84113},{"date":"1404\/01\/02 17:40","price":84106},{"date":"1404\/01\/02 18:00","price":84092},{"date":"1404\/01\/02 18:20","price":84037},{"date":"1404\/01\/02 18:40","price":84038},{"date":"1404\/01\/02 19:00","price":84001},{"date":"1404\/01\/02 19:20","price":84045},{"date":"1404\/01\/02 19:40","price":84083},{"date":"1404\/01\/02 20:00","price":84118},{"date":"1404\/01\/02 20:20","price":84080},{"date":"1404\/01\/02 20:40","price":84131},{"date":"1404\/01\/02 21:00","price":84179},{"date":"1404\/01\/02 21:20","price":84219},{"date":"1404\/01\/02 21:40","price":84199},{"date":"1404\/01\/02 22:00","price":84211},{"date":"1404\/01\/02 22:20","price":84314},{"date":"1404\/01\/02 22:40","price":84215},{"date":"1404\/01\/02 23:00","price":84195},{"date":"1404\/01\/02 23:20","price":84202},{"date":"1404\/01\/02 23:40","price":84161},{"date":"1404\/01\/03 00:00","price":84160},{"date":"1404\/01\/03 00:20","price":84102},{"date":"1404\/01\/03 00:40","price":83969},{"date":"1404\/01\/03 01:00","price":84016},{"date":"1404\/01\/03 01:20","price":84013},{"date":"1404\/01\/03 01:40","price":84021},{"date":"1404\/01\/03 02:00","price":84003},{"date":"1404\/01\/03 02:20","price":83974},{"date":"1404\/01\/03 02:40","price":83851},{"date":"1404\/01\/03 03:00","price":83906},{"date":"1404\/01\/03 03:20","price":83763},{"date":"1404\/01\/03 03:40","price":83874},{"date":"1404\/01\/03 04:00","price":83984},{"date":"1404\/01\/03 04:20","price":84008},{"date":"1404\/01\/03 04:40","price":83975},{"date":"1404\/01\/03 05:00","price":84107},{"date":"1404\/01\/03 05:20","price":84082},{"date":"1404\/01\/03 05:40","price":83998},{"date":"1404\/01\/03 06:00","price":84107},{"date":"1404\/01\/03 06:20","price":84240},{"date":"1404\/01\/03 06:40","price":84135},{"date":"1404\/01\/03 07:00","price":84164},{"date":"1404\/01\/03 07:20","price":84215},{"date":"1404\/01\/03 07:40","price":84094},{"date":"1404\/01\/03 08:00","price":84088},{"date":"1404\/01\/03 08:20","price":84071},{"date":"1404\/01\/03 08:40","price":84126},{"date":"1404\/01\/03 09:00","price":84113},{"date":"1404\/01\/03 09:20","price":84228},{"date":"1404\/01\/03 09:40","price":84188},{"date":"1404\/01\/03 10:00","price":84217},{"date":"1404\/01\/03 10:20","price":84258},{"date":"1404\/01\/03 10:40","price":84209},{"date":"1404\/01\/03 11:00","price":84264},{"date":"1404\/01\/03 11:20","price":84293},{"date":"1404\/01\/03 11:40","price":84263},{"date":"1404\/01\/03 12:00","price":84285},{"date":"1404\/01\/03 12:20","price":84338},{"date":"1404\/01\/03 12:40","price":84332},{"date":"1404\/01\/03 13:00","price":84329},{"date":"1404\/01\/03 13:20","price":84332},{"date":"1404\/01\/03 13:40","price":84307},{"date":"1404\/01\/03 14:00","price":84331},{"date":"1404\/01\/03 14:20","price":84409},{"date":"1404\/01\/03 14:40","price":84803},{"date":"1404\/01\/03 15:00","price":85000},{"date":"1404\/01\/03 15:20","price":84819},{"date":"1404\/01\/03 15:40","price":84731},{"date":"1404\/01\/03 16:20","price":84807},{"date":"1404\/01\/03 16:40","price":84633},{"date":"1404\/01\/03 17:00","price":84945},{"date":"1404\/01\/03 17:20","price":84903},{"date":"1404\/01\/03 17:40","price":84956},{"date":"1404\/01\/03 18:00","price":84884},{"date":"1404\/01\/03 18:20","price":84989},{"date":"1404\/01\/03 18:40","price":85007},{"date":"1404\/01\/03 19:00","price":85082},{"date":"1404\/01\/03 19:20","price":85189},{"date":"1404\/01\/03 19:40","price":85155},{"date":"1404\/01\/03 20:00","price":85290},{"date":"1404\/01\/03 20:20","price":85309},{"date":"1404\/01\/03 20:40","price":85360},{"date":"1404\/01\/03 21:00","price":85263},{"date":"1404\/01\/03 21:20","price":85090},{"date":"1404\/01\/03 21:40","price":84912},{"date":"1404\/01\/03 22:00","price":84828},{"date":"1404\/01\/03 22:20","price":85019},{"date":"1404\/01\/03 22:40","price":85029},{"date":"1404\/01\/03 23:00","price":84990},{"date":"1404\/01\/03 23:20","price":85022},{"date":"1404\/01\/03 23:40","price":85165},{"date":"1404\/01\/04 00:00","price":85164},{"date":"1404\/01\/04 00:20","price":85266},{"date":"1404\/01\/04 00:40","price":85014},{"date":"1404\/01\/04 01:00","price":85001},{"date":"1404\/01\/04 01:20","price":84995},{"date":"1404\/01\/04 01:40","price":85397},{"date":"1404\/01\/04 02:00","price":85490},{"date":"1404\/01\/04 02:20","price":85292},{"date":"1404\/01\/04 02:40","price":85505},{"date":"1404\/01\/04 03:00","price":85754},{"date":"1404\/01\/04 03:20","price":85681},{"date":"1404\/01\/04 03:40","price":85913},{"date":"1404\/01\/04 04:00","price":86383},{"date":"1404\/01\/04 04:20","price":86131},{"date":"1404\/01\/04 04:40","price":85676},{"date":"1404\/01\/04 05:00","price":85715},{"date":"1404\/01\/04 05:20","price":85686},{"date":"1404\/01\/04 05:40","price":85734},{"date":"1404\/01\/04 06:00","price":85690},{"date":"1404\/01\/04 06:20","price":85830},{"date":"1404\/01\/04 06:40","price":86103},{"date":"1404\/01\/04 07:00","price":86380},{"date":"1404\/01\/04 07:20","price":86238},{"date":"1404\/01\/04 07:40","price":86710},{"date":"1404\/01\/04 08:00","price":86763},{"date":"1404\/01\/04 08:20","price":86915},{"date":"1404\/01\/04 08:40","price":86922},{"date":"1404\/01\/04 09:00","price":86833},{"date":"1404\/01\/04 09:20","price":86913},{"date":"1404\/01\/04 09:40","price":87017},{"date":"1404\/01\/04 10:00","price":87013},{"date":"1404\/01\/04 10:20","price":87072},{"date":"1404\/01\/04 10:40","price":87047},{"date":"1404\/01\/04 11:00","price":86911},{"date":"1404\/01\/04 11:20","price":86962},{"date":"1404\/01\/04 11:40","price":87102},{"date":"1404\/01\/04 12:00","price":87369},{"date":"1404\/01\/04 12:20","price":87456},{"date":"1404\/01\/04 12:40","price":87407},{"date":"1404\/01\/04 13:00","price":87204},{"date":"1404\/01\/04 13:20","price":87289},{"date":"1404\/01\/04 13:40","price":87381},{"date":"1404\/01\/04 14:00","price":87404},{"date":"1404\/01\/04 14:20","price":87707},{"date":"1404\/01\/04 14:40","price":87743},{"date":"1404\/01\/04 15:00","price":87555},{"date":"1404\/01\/04 15:20","price":87779},{"date":"1404\/01\/04 15:40","price":87537},{"date":"1404\/01\/04 16:00","price":87340},{"date":"1404\/01\/04 16:20","price":87304},{"date":"1404\/01\/04 16:40","price":87211},{"date":"1404\/01\/04 17:00","price":87303},{"date":"1404\/01\/04 17:20","price":87576},{"date":"1404\/01\/04 17:40","price":88074},{"date":"1404\/01\/04 18:00","price":88328},{"date":"1404\/01\/04 18:20","price":88293},{"date":"1404\/01\/04 18:40","price":87915},{"date":"1404\/01\/04 19:00","price":88004},{"date":"1404\/01\/04 19:20","price":88141},{"date":"1404\/01\/04 19:40","price":88458},{"date":"1404\/01\/04 20:00","price":87756},{"date":"1404\/01\/04 20:20","price":88041},{"date":"1404\/01\/04 20:40","price":88147},{"date":"1404\/01\/04 21:00","price":88404},{"date":"1404\/01\/04 21:20","price":88304},{"date":"1404\/01\/04 21:40","price":88371},{"date":"1404\/01\/04 22:00","price":88279},{"date":"1404\/01\/04 22:20","price":88461},{"date":"1404\/01\/04 22:40","price":88395},{"date":"1404\/01\/04 23:00","price":88366},{"date":"1404\/01\/04 23:20","price":88216},{"date":"1404\/01\/04 23:40","price":88468},{"date":"1404\/01\/05 00:00","price":88381},{"date":"1404\/01\/05 00:20","price":88013},{"date":"1404\/01\/05 00:40","price":88072},{"date":"1404\/01\/05 01:00","price":88251},{"date":"1404\/01\/05 01:20","price":88161},{"date":"1404\/01\/05 01:40","price":87939},{"date":"1404\/01\/05 02:00","price":87654},{"date":"1404\/01\/05 02:20","price":87394},{"date":"1404\/01\/05 02:40","price":87365},{"date":"1404\/01\/05 03:00","price":87177},{"date":"1404\/01\/05 03:20","price":87258},{"date":"1404\/01\/05 03:40","price":87368},{"date":"1404\/01\/05 04:00","price":87546},{"date":"1404\/01\/05 04:20","price":87675},{"date":"1404\/01\/05 04:40","price":87485},{"date":"1404\/01\/05 05:00","price":87085},{"date":"1404\/01\/05 05:20","price":87134},{"date":"1404\/01\/05 05:40","price":86983},{"date":"1404\/01\/05 06:00","price":87045},{"date":"1404\/01\/05 06:20","price":86973},{"date":"1404\/01\/05 06:40","price":86932},{"date":"1404\/01\/05 07:00","price":86801},{"date":"1404\/01\/05 07:20","price":86494},{"date":"1404\/01\/05 07:40","price":86541},{"date":"1404\/01\/05 08:00","price":86484},{"date":"1404\/01\/05 08:20","price":86445},{"date":"1404\/01\/05 08:40","price":86507},{"date":"1404\/01\/05 09:00","price":86596},{"date":"1404\/01\/05 09:20","price":86768},{"date":"1404\/01\/05 09:40","price":86729},{"date":"1404\/01\/05 10:00","price":86789},{"date":"1404\/01\/05 10:20","price":86590},{"date":"1404\/01\/05 10:40","price":86797},{"date":"1404\/01\/05 11:00","price":86572},{"date":"1404\/01\/05 11:20","price":86456},{"date":"1404\/01\/05 11:40","price":86570},{"date":"1404\/01\/05 12:00","price":86671},{"date":"1404\/01\/05 12:20","price":86746},{"date":"1404\/01\/05 12:40","price":86685},{"date":"1404\/01\/05 13:00","price":86872},{"date":"1404\/01\/05 13:20","price":87310},{"date":"1404\/01\/05 13:40","price":87116},{"date":"1404\/01\/05 14:00","price":87137},{"date":"1404\/01\/05 14:20","price":87198},{"date":"1404\/01\/05 14:40","price":87070},{"date":"1404\/01\/05 15:00","price":87345},{"date":"1404\/01\/05 15:20","price":87481},{"date":"1404\/01\/05 15:40","price":87234},{"date":"1404\/01\/05 16:00","price":87263},{"date":"1404\/01\/05 16:20","price":87111},{"date":"1404\/01\/05 16:40","price":87270},{"date":"1404\/01\/05 17:00","price":87632},{"date":"1404\/01\/05 17:20","price":87226},{"date":"1404\/01\/05 17:40","price":87355},{"date":"1404\/01\/05 18:00","price":87648},{"date":"1404\/01\/05 18:20","price":88238},{"date":"1404\/01\/05 18:40","price":88147},{"date":"1404\/01\/05 19:00","price":88031},{"date":"1404\/01\/05 19:20","price":87902},{"date":"1404\/01\/05 19:40","price":87774},{"date":"1404\/01\/05 20:00","price":87903},{"date":"1404\/01\/05 20:20","price":87769},{"date":"1404\/01\/05 20:40","price":88238},{"date":"1404\/01\/05 21:00","price":87991},{"date":"1404\/01\/05 21:20","price":87958},{"date":"1404\/01\/05 21:40","price":88007},{"date":"1404\/01\/05 22:00","price":87817},{"date":"1404\/01\/05 22:20","price":87680},{"date":"1404\/01\/05 22:40","price":88058},{"date":"1404\/01\/05 23:00","price":87906},{"date":"1404\/01\/05 23:20","price":88217},{"date":"1404\/01\/05 23:40","price":88425},{"date":"1404\/01\/06 00:00","price":88188},{"date":"1404\/01\/06 00:20","price":88033},{"date":"1404\/01\/06 00:40","price":88178},{"date":"1404\/01\/06 01:00","price":88011},{"date":"1404\/01\/06 01:20","price":87919},{"date":"1404\/01\/06 01:40","price":87778},{"date":"1404\/01\/06 02:00","price":87481},{"date":"1404\/01\/06 02:20","price":87493},{"date":"1404\/01\/06 02:40","price":87234},{"date":"1404\/01\/06 03:00","price":87368},{"date":"1404\/01\/06 03:20","price":87411},{"date":"1404\/01\/06 03:40","price":87264},{"date":"1404\/01\/06 04:00","price":87626},{"date":"1404\/01\/06 04:20","price":87722},{"date":"1404\/01\/06 04:40","price":87605},{"date":"1404\/01\/06 05:00","price":87857},{"date":"1404\/01\/06 05:20","price":87824},{"date":"1404\/01\/06 05:40","price":87592},{"date":"1404\/01\/06 06:00","price":87549},{"date":"1404\/01\/06 06:20","price":87468},{"date":"1404\/01\/06 06:40","price":87284},{"date":"1404\/01\/06 07:00","price":87268},{"date":"1404\/01\/06 07:20","price":87119},{"date":"1404\/01\/06 07:40","price":87244},{"date":"1404\/01\/06 08:00","price":87280},{"date":"1404\/01\/06 08:20","price":87320},{"date":"1404\/01\/06 08:40","price":87284},{"date":"1404\/01\/06 09:00","price":87330},{"date":"1404\/01\/06 09:20","price":87514},{"date":"1404\/01\/06 09:40","price":87530},{"date":"1404\/01\/06 10:00","price":87590},{"date":"1404\/01\/06 10:20","price":87786},{"date":"1404\/01\/06 10:40","price":87815},{"date":"1404\/01\/06 11:00","price":87915},{"date":"1404\/01\/06 11:20","price":88288},{"date":"1404\/01\/06 11:40","price":88110},{"date":"1404\/01\/06 12:00","price":88044},{"date":"1404\/01\/06 12:20","price":87921},{"date":"1404\/01\/06 12:40","price":87943},{"date":"1404\/01\/06 13:00","price":87995},{"date":"1404\/01\/06 13:20","price":87932},{"date":"1404\/01\/06 13:40","price":88036},{"date":"1404\/01\/06 14:00","price":88192},{"date":"1404\/01\/06 14:20","price":88244},{"date":"1404\/01\/06 14:40","price":88173},{"date":"1404\/01\/06 15:00","price":88170},{"date":"1404\/01\/06 15:20","price":88035},{"date":"1404\/01\/06 15:40","price":87914},{"date":"1404\/01\/06 16:00","price":87784},{"date":"1404\/01\/06 16:20","price":87803},{"date":"1404\/01\/06 16:40","price":87768},{"date":"1404\/01\/06 17:00","price":87506},{"date":"1404\/01\/06 17:20","price":87658},{"date":"1404\/01\/06 17:40","price":87236},{"date":"1404\/01\/06 18:00","price":86670},{"date":"1404\/01\/06 18:20","price":86632},{"date":"1404\/01\/06 18:40","price":86954},{"date":"1404\/01\/06 19:00","price":86611},{"date":"1404\/01\/06 19:20","price":87034},{"date":"1404\/01\/06 19:40","price":86821},{"date":"1404\/01\/06 20:00","price":86973},{"date":"1404\/01\/06 20:20","price":86761},{"date":"1404\/01\/06 20:40","price":86689},{"date":"1404\/01\/06 21:00","price":86617},{"date":"1404\/01\/06 21:20","price":86568},{"date":"1404\/01\/06 21:40","price":86596},{"date":"1404\/01\/06 22:00","price":86673},{"date":"1404\/01\/06 22:20","price":86382},{"date":"1404\/01\/06 22:40","price":86015},{"date":"1404\/01\/06 23:00","price":86202},{"date":"1404\/01\/06 23:20","price":86793},{"date":"1404\/01\/06 23:40","price":86949},{"date":"1404\/01\/07 00:00","price":87337},{"date":"1404\/01\/07 00:20","price":87269},{"date":"1404\/01\/07 00:40","price":87108},{"date":"1404\/01\/07 01:20","price":87124},{"date":"1404\/01\/07 01:40","price":87064},{"date":"1404\/01\/07 02:00","price":86793},{"date":"1404\/01\/07 02:20","price":87002},{"date":"1404\/01\/07 02:40","price":86693},{"date":"1404\/01\/07 03:00","price":86713},{"date":"1404\/01\/07 03:20","price":86885},{"date":"1404\/01\/07 03:40","price":86893},{"date":"1404\/01\/07 04:00","price":87051},{"date":"1404\/01\/07 04:20","price":87197},{"date":"1404\/01\/07 04:40","price":87381},{"date":"1404\/01\/07 05:00","price":87413},{"date":"1404\/01\/07 05:20","price":87309},{"date":"1404\/01\/07 05:40","price":87530},{"date":"1404\/01\/07 06:00","price":87548},{"date":"1404\/01\/07 06:20","price":87738},{"date":"1404\/01\/07 06:40","price":87477},{"date":"1404\/01\/07 07:00","price":87571},{"date":"1404\/01\/07 07:20","price":87663},{"date":"1404\/01\/07 07:40","price":87440},{"date":"1404\/01\/07 08:00","price":87628},{"date":"1404\/01\/07 08:20","price":87489},{"date":"1404\/01\/07 08:40","price":87464},{"date":"1404\/01\/07 09:00","price":87445},{"date":"1404\/01\/07 09:20","price":87370},{"date":"1404\/01\/07 09:40","price":87334},{"date":"1404\/01\/07 10:00","price":87545},{"date":"1404\/01\/07 10:20","price":87411},{"date":"1404\/01\/07 10:40","price":87342},{"date":"1404\/01\/07 11:00","price":87337},{"date":"1404\/01\/07 11:20","price":87335},{"date":"1404\/01\/07 11:40","price":87275},{"date":"1404\/01\/07 12:00","price":87400},{"date":"1404\/01\/07 12:20","price":87399},{"date":"1404\/01\/07 12:40","price":87492},{"date":"1404\/01\/07 13:00","price":87483},{"date":"1404\/01\/07 13:20","price":87479},{"date":"1404\/01\/07 13:40","price":87617},{"date":"1404\/01\/07 14:00","price":87547},{"date":"1404\/01\/07 14:20","price":87157},{"date":"1404\/01\/07 14:40","price":87332},{"date":"1404\/01\/07 15:00","price":86950},{"date":"1404\/01\/07 15:20","price":86825},{"date":"1404\/01\/07 15:40","price":86945},{"date":"1404\/01\/07 16:00","price":86978},{"date":"1404\/01\/07 16:20","price":86856},{"date":"1404\/01\/07 16:40","price":86741},{"date":"1404\/01\/07 17:00","price":86326},{"date":"1404\/01\/07 17:20","price":86024},{"date":"1404\/01\/07 17:40","price":86340},{"date":"1404\/01\/07 18:00","price":86559},{"date":"1404\/01\/07 18:20","price":86979},{"date":"1404\/01\/07 18:40","price":87165},{"date":"1404\/01\/07 19:00","price":87310},{"date":"1404\/01\/07 19:20","price":86797},{"date":"1404\/01\/07 19:40","price":87208},{"date":"1404\/01\/07 20:00","price":87042},{"date":"1404\/01\/07 20:20","price":87010},{"date":"1404\/01\/07 20:40","price":86930},{"date":"1404\/01\/07 21:00","price":86878},{"date":"1404\/01\/07 21:20","price":87096},{"date":"1404\/01\/07 21:40","price":87039},{"date":"1404\/01\/07 22:00","price":87028},{"date":"1404\/01\/07 22:20","price":87359},{"date":"1404\/01\/07 22:40","price":87198},{"date":"1404\/01\/07 23:00","price":87354},{"date":"1404\/01\/07 23:20","price":87235},{"date":"1404\/01\/07 23:40","price":86967},{"date":"1404\/01\/08 00:00","price":87208},{"date":"1404\/01\/08 00:20","price":87301},{"date":"1404\/01\/08 00:40","price":87268},{"date":"1404\/01\/08 01:00","price":87400},{"date":"1404\/01\/08 01:20","price":87631},{"date":"1404\/01\/08 01:40","price":87428},{"date":"1404\/01\/08 02:00","price":87352},{"date":"1404\/01\/08 02:20","price":87314},{"date":"1404\/01\/08 02:40","price":87251},{"date":"1404\/01\/08 03:00","price":87271},{"date":"1404\/01\/08 03:20","price":87135},{"date":"1404\/01\/08 03:40","price":87073},{"date":"1404\/01\/08 04:00","price":86966},{"date":"1404\/01\/08 04:20","price":87232},{"date":"1404\/01\/08 04:40","price":87220},{"date":"1404\/01\/08 05:00","price":87119},{"date":"1404\/01\/08 05:20","price":87383},{"date":"1404\/01\/08 05:40","price":87196},{"date":"1404\/01\/08 06:00","price":87247},{"date":"1404\/01\/08 06:20","price":87096},{"date":"1404\/01\/08 06:40","price":86846},{"date":"1404\/01\/08 07:00","price":86801},{"date":"1404\/01\/08 07:20","price":86798},{"date":"1404\/01\/08 07:40","price":86750},{"date":"1404\/01\/08 08:00","price":86721},{"date":"1404\/01\/08 08:20","price":86167},{"date":"1404\/01\/08 08:40","price":86058},{"date":"1404\/01\/08 09:00","price":86018},{"date":"1404\/01\/08 09:20","price":85836},{"date":"1404\/01\/08 09:40","price":86222},{"date":"1404\/01\/08 10:00","price":85952},{"date":"1404\/01\/08 10:20","price":85837},{"date":"1404\/01\/08 10:40","price":85841},{"date":"1404\/01\/08 11:00","price":85539},{"date":"1404\/01\/08 11:20","price":85201},{"date":"1404\/01\/08 11:40","price":85389},{"date":"1404\/01\/08 12:00","price":85069},{"date":"1404\/01\/08 12:20","price":85351},{"date":"1404\/01\/08 12:40","price":85156},{"date":"1404\/01\/08 13:00","price":85274},{"date":"1404\/01\/08 13:20","price":85075},{"date":"1404\/01\/08 13:40","price":85152},{"date":"1404\/01\/08 14:00","price":85186},{"date":"1404\/01\/08 14:20","price":85058},{"date":"1404\/01\/08 14:40","price":84877},{"date":"1404\/01\/08 15:00","price":85038},{"date":"1404\/01\/08 15:20","price":85040},{"date":"1404\/01\/08 15:40","price":85151},{"date":"1404\/01\/08 16:00","price":85336},{"date":"1404\/01\/08 16:20","price":85178},{"date":"1404\/01\/08 16:40","price":85202},{"date":"1404\/01\/08 17:00","price":85310},{"date":"1404\/01\/08 17:20","price":85245},{"date":"1404\/01\/08 17:40","price":84417},{"date":"1404\/01\/08 18:00","price":84289},{"date":"1404\/01\/08 18:20","price":84223},{"date":"1404\/01\/08 18:40","price":83992},{"date":"1404\/01\/08 19:00","price":84184},{"date":"1404\/01\/08 19:20","price":84287},{"date":"1404\/01\/08 19:40","price":83991},{"date":"1404\/01\/08 20:00","price":83919},{"date":"1404\/01\/08 20:20","price":83767},{"date":"1404\/01\/08 20:40","price":83667},{"date":"1404\/01\/08 21:00","price":83692},{"date":"1404\/01\/08 21:20","price":83764},{"date":"1404\/01\/08 21:40","price":84026},{"date":"1404\/01\/08 22:00","price":83772},{"date":"1404\/01\/08 22:20","price":83733},{"date":"1404\/01\/08 22:40","price":83696},{"date":"1404\/01\/08 23:00","price":83710},{"date":"1404\/01\/08 23:20","price":83734},{"date":"1404\/01\/08 23:40","price":83733},{"date":"1404\/01\/09 00:00","price":83822},{"date":"1404\/01\/09 00:20","price":83884},{"date":"1404\/01\/09 00:40","price":83867},{"date":"1404\/01\/09 01:00","price":83964},{"date":"1404\/01\/09 01:20","price":83918},{"date":"1404\/01\/09 01:40","price":84166},{"date":"1404\/01\/09 02:00","price":84222},{"date":"1404\/01\/09 02:20","price":84301},{"date":"1404\/01\/09 02:40","price":84368},{"date":"1404\/01\/09 03:00","price":84174},{"date":"1404\/01\/09 03:20","price":84321},{"date":"1404\/01\/09 03:40","price":84377},{"date":"1404\/01\/09 04:00","price":84521},{"date":"1404\/01\/09 04:20","price":84439},{"date":"1404\/01\/09 04:40","price":84440},{"date":"1404\/01\/09 05:00","price":84202},{"date":"1404\/01\/09 05:20","price":84285},{"date":"1404\/01\/09 05:40","price":84405},{"date":"1404\/01\/09 06:00","price":84135},{"date":"1404\/01\/09 06:20","price":84057},{"date":"1404\/01\/09 06:40","price":83844},{"date":"1404\/01\/09 07:00","price":83994},{"date":"1404\/01\/09 07:20","price":84208},{"date":"1404\/01\/09 07:40","price":84152},{"date":"1404\/01\/09 08:00","price":84007},{"date":"1404\/01\/09 08:20","price":83978},{"date":"1404\/01\/09 08:40","price":83991},{"date":"1404\/01\/09 09:00","price":83907},{"date":"1404\/01\/09 09:20","price":83915},{"date":"1404\/01\/09 09:40","price":83789},{"date":"1404\/01\/09 10:00","price":83650},{"date":"1404\/01\/09 10:20","price":83802},{"date":"1404\/01\/09 10:40","price":83679},{"date":"1404\/01\/09 11:00","price":83819},{"date":"1404\/01\/09 11:20","price":83643},{"date":"1404\/01\/09 11:40","price":83731},{"date":"1404\/01\/09 12:00","price":83753},{"date":"1404\/01\/09 12:20","price":83869},{"date":"1404\/01\/09 12:40","price":83862},{"date":"1404\/01\/09 13:00","price":83706},{"date":"1404\/01\/09 13:20","price":83544},{"date":"1404\/01\/09 13:40","price":83257},{"date":"1404\/01\/09 14:00","price":83393},{"date":"1404\/01\/09 14:20","price":83061},{"date":"1404\/01\/09 14:40","price":83003},{"date":"1404\/01\/09 15:00","price":82447},{"date":"1404\/01\/09 15:20","price":82053},{"date":"1404\/01\/09 15:40","price":82311},{"date":"1404\/01\/09 16:00","price":82399},{"date":"1404\/01\/09 16:20","price":82328},{"date":"1404\/01\/09 16:40","price":82594},{"date":"1404\/01\/09 17:00","price":82660},{"date":"1404\/01\/09 17:20","price":82678},{"date":"1404\/01\/09 17:40","price":82690},{"date":"1404\/01\/09 18:00","price":82486},{"date":"1404\/01\/09 18:20","price":82522},{"date":"1404\/01\/09 18:40","price":82545},{"date":"1404\/01\/09 19:00","price":82515},{"date":"1404\/01\/09 19:20","price":82440},{"date":"1404\/01\/09 19:40","price":82530},{"date":"1404\/01\/09 20:00","price":82394},{"date":"1404\/01\/09 20:20","price":82283},{"date":"1404\/01\/09 20:40","price":82122},{"date":"1404\/01\/09 21:00","price":82221},{"date":"1404\/01\/09 21:20","price":82354},{"date":"1404\/01\/09 21:40","price":82348},{"date":"1404\/01\/09 22:00","price":82376},{"date":"1404\/01\/09 22:20","price":82567},{"date":"1404\/01\/09 22:40","price":82513},{"date":"1404\/01\/09 23:00","price":82232},{"date":"1404\/01\/09 23:20","price":82297},{"date":"1404\/01\/09 23:40","price":82562},{"date":"1404\/01\/10 00:00","price":82639},{"date":"1404\/01\/10 00:20","price":82473},{"date":"1404\/01\/10 00:40","price":82561},{"date":"1404\/01\/10 01:00","price":82543},{"date":"1404\/01\/10 01:20","price":82538},{"date":"1404\/01\/10 01:40","price":82426},{"date":"1404\/01\/10 02:00","price":82411},{"date":"1404\/01\/10 02:20","price":82273},{"date":"1404\/01\/10 02:40","price":82409},{"date":"1404\/01\/10 03:00","price":82445},{"date":"1404\/01\/10 03:20","price":82489},{"date":"1404\/01\/10 03:40","price":82583},{"date":"1404\/01\/10 04:00","price":82592},{"date":"1404\/01\/10 04:20","price":82769},{"date":"1404\/01\/10 04:40","price":82967},{"date":"1404\/01\/10 05:00","price":82959},{"date":"1404\/01\/10 05:20","price":82805},{"date":"1404\/01\/10 05:40","price":83191},{"date":"1404\/01\/10 06:00","price":83081},{"date":"1404\/01\/10 06:20","price":83338},{"date":"1404\/01\/10 06:40","price":83412},{"date":"1404\/01\/10 07:00","price":83346},{"date":"1404\/01\/10 07:20","price":83243},{"date":"1404\/01\/10 07:40","price":83144},{"date":"1404\/01\/10 08:00","price":83099},{"date":"1404\/01\/10 08:20","price":83296},{"date":"1404\/01\/10 08:40","price":83071},{"date":"1404\/01\/10 09:00","price":83166},{"date":"1404\/01\/10 09:20","price":83011},{"date":"1404\/01\/10 09:40","price":82997},{"date":"1404\/01\/10 10:00","price":82845},{"date":"1404\/01\/10 10:20","price":83252},{"date":"1404\/01\/10 10:40","price":83253},{"date":"1404\/01\/10 11:00","price":83256},{"date":"1404\/01\/10 11:20","price":83097},{"date":"1404\/01\/10 11:40","price":83196},{"date":"1404\/01\/10 12:00","price":83212},{"date":"1404\/01\/10 12:20","price":83315},{"date":"1404\/01\/10 12:40","price":83316},{"date":"1404\/01\/10 13:00","price":83379},{"date":"1404\/01\/10 13:20","price":83472},{"date":"1404\/01\/10 13:40","price":83486},{"date":"1404\/01\/10 14:00","price":83161},{"date":"1404\/01\/10 14:20","price":83084},{"date":"1404\/01\/10 14:40","price":83162},{"date":"1404\/01\/10 15:00","price":83013},{"date":"1404\/01\/10 15:20","price":83075},{"date":"1404\/01\/10 15:40","price":82988},{"date":"1404\/01\/10 16:00","price":83249},{"date":"1404\/01\/10 16:20","price":83010},{"date":"1404\/01\/10 16:40","price":82975},{"date":"1404\/01\/10 17:00","price":82883},{"date":"1404\/01\/10 17:20","price":82749},{"date":"1404\/01\/10 17:40","price":82604},{"date":"1404\/01\/10 18:00","price":82711},{"date":"1404\/01\/10 18:20","price":82904},{"date":"1404\/01\/10 18:40","price":82856},{"date":"1404\/01\/10 19:00","price":82810},{"date":"1404\/01\/10 19:20","price":82880},{"date":"1404\/01\/10 19:40","price":82748},{"date":"1404\/01\/10 20:00","price":82684},{"date":"1404\/01\/10 20:20","price":82408},{"date":"1404\/01\/10 20:40","price":82120},{"date":"1404\/01\/10 21:00","price":82472},{"date":"1404\/01\/10 21:20","price":82328},{"date":"1404\/01\/10 21:40","price":82620},{"date":"1404\/01\/10 22:00","price":82759},{"date":"1404\/01\/10 22:20","price":82659},{"date":"1404\/01\/10 22:40","price":82767},{"date":"1404\/01\/10 23:00","price":82563},{"date":"1404\/01\/10 23:20","price":82536},{"date":"1404\/01\/10 23:40","price":82489},{"date":"1404\/01\/11 00:00","price":82501},{"date":"1404\/01\/11 00:20","price":82549},{"date":"1404\/01\/11 00:40","price":82565},{"date":"1404\/01\/11 01:00","price":82559},{"date":"1404\/01\/11 01:20","price":82200},{"date":"1404\/01\/11 01:40","price":81533},{"date":"1404\/01\/11 02:00","price":82231},{"date":"1404\/01\/11 02:20","price":82551},{"date":"1404\/01\/11 02:40","price":82129},{"date":"1404\/01\/11 03:00","price":82087},{"date":"1404\/01\/11 03:20","price":82283},{"date":"1404\/01\/11 03:40","price":82218},{"date":"1404\/01\/11 04:00","price":82037},{"date":"1404\/01\/11 04:20","price":81473},{"date":"1404\/01\/11 04:40","price":82016},{"date":"1404\/01\/11 05:00","price":82107},{"date":"1404\/01\/11 05:20","price":81845},{"date":"1404\/01\/11 05:40","price":81693},{"date":"1404\/01\/11 06:00","price":81661},{"date":"1404\/01\/11 06:20","price":82067},{"date":"1404\/01\/11 06:40","price":81871},{"date":"1404\/01\/11 07:00","price":81843},{"date":"1404\/01\/11 07:20","price":81563},{"date":"1404\/01\/11 07:40","price":81698},{"date":"1404\/01\/11 08:00","price":81484},{"date":"1404\/01\/11 08:20","price":81756},{"date":"1404\/01\/11 08:40","price":82214},{"date":"1404\/01\/11 09:00","price":82268},{"date":"1404\/01\/11 09:20","price":82188},{"date":"1404\/01\/11 09:40","price":82099},{"date":"1404\/01\/11 10:00","price":81946},{"date":"1404\/01\/11 10:20","price":81996},{"date":"1404\/01\/11 10:40","price":82192},{"date":"1404\/01\/11 11:00","price":81967},{"date":"1404\/01\/11 11:20","price":81845},{"date":"1404\/01\/11 11:40","price":82228},{"date":"1404\/01\/11 12:00","price":82187},{"date":"1404\/01\/11 12:20","price":82087},{"date":"1404\/01\/11 12:40","price":81773},{"date":"1404\/01\/11 13:00","price":81451},{"date":"1404\/01\/11 13:20","price":81426},{"date":"1404\/01\/11 13:40","price":81513},{"date":"1404\/01\/11 14:00","price":81818},{"date":"1404\/01\/11 14:20","price":82199},{"date":"1404\/01\/11 14:40","price":82025},{"date":"1404\/01\/11 15:00","price":81956},{"date":"1404\/01\/11 15:20","price":82063},{"date":"1404\/01\/11 15:40","price":82178},{"date":"1404\/01\/11 16:00","price":82097},{"date":"1404\/01\/11 16:20","price":82471},{"date":"1404\/01\/11 16:40","price":82666},{"date":"1404\/01\/11 17:00","price":82518},{"date":"1404\/01\/11 17:20","price":81686},{"date":"1404\/01\/11 17:40","price":83222},{"date":"1404\/01\/11 18:00","price":82810},{"date":"1404\/01\/11 18:20","price":83423},{"date":"1404\/01\/11 18:40","price":83511},{"date":"1404\/01\/11 19:00","price":83710},{"date":"1404\/01\/11 19:20","price":83653},{"date":"1404\/01\/11 19:40","price":83507},{"date":"1404\/01\/11 20:00","price":83599},{"date":"1404\/01\/11 20:20","price":83292},{"date":"1404\/01\/11 20:40","price":83483},{"date":"1404\/01\/11 21:00","price":83270},{"date":"1404\/01\/11 21:20","price":82610},{"date":"1404\/01\/11 21:40","price":83092},{"date":"1404\/01\/11 22:00","price":83273},{"date":"1404\/01\/11 22:20","price":83339},{"date":"1404\/01\/11 22:40","price":83302},{"date":"1404\/01\/11 23:00","price":82910},{"date":"1404\/01\/11 23:20","price":82609},{"date":"1404\/01\/11 23:40","price":82575},{"date":"1404\/01\/12 00:00","price":82743},{"date":"1404\/01\/12 00:20","price":82668},{"date":"1404\/01\/12 00:40","price":82511},{"date":"1404\/01\/12 01:00","price":82563},{"date":"1404\/01\/12 01:20","price":82534},{"date":"1404\/01\/12 01:40","price":82462},{"date":"1404\/01\/12 02:00","price":82310},{"date":"1404\/01\/12 02:20","price":82308},{"date":"1404\/01\/12 02:40","price":82535},{"date":"1404\/01\/12 03:00","price":82299},{"date":"1404\/01\/12 03:20","price":82361},{"date":"1404\/01\/12 03:40","price":82675},{"date":"1404\/01\/12 04:00","price":82691},{"date":"1404\/01\/12 04:20","price":82692},{"date":"1404\/01\/12 04:40","price":82481},{"date":"1404\/01\/12 05:00","price":82701},{"date":"1404\/01\/12 05:20","price":82720},{"date":"1404\/01\/12 05:40","price":82762},{"date":"1404\/01\/12 06:00","price":82901},{"date":"1404\/01\/12 06:20","price":82933},{"date":"1404\/01\/12 06:40","price":83096},{"date":"1404\/01\/12 07:00","price":83107},{"date":"1404\/01\/12 07:20","price":83025},{"date":"1404\/01\/12 07:40","price":82885},{"date":"1404\/01\/12 08:00","price":83026},{"date":"1404\/01\/12 08:20","price":83124},{"date":"1404\/01\/12 08:40","price":83053},{"date":"1404\/01\/12 09:00","price":83281},{"date":"1404\/01\/12 09:20","price":83121},{"date":"1404\/01\/12 09:40","price":82935},{"date":"1404\/01\/12 10:00","price":83094},{"date":"1404\/01\/12 10:20","price":83376},{"date":"1404\/01\/12 10:40","price":83411},{"date":"1404\/01\/12 11:00","price":83378},{"date":"1404\/01\/12 11:20","price":83502},{"date":"1404\/01\/12 11:40","price":83614},{"date":"1404\/01\/12 12:00","price":83922},{"date":"1404\/01\/12 12:20","price":84112},{"date":"1404\/01\/12 12:40","price":84260},{"date":"1404\/01\/12 13:00","price":84257},{"date":"1404\/01\/12 13:20","price":84360},{"date":"1404\/01\/12 13:40","price":84194},{"date":"1404\/01\/12 14:00","price":84404},{"date":"1404\/01\/12 14:20","price":84314},{"date":"1404\/01\/12 14:40","price":83986},{"date":"1404\/01\/12 15:00","price":84031},{"date":"1404\/01\/12 15:20","price":84040},{"date":"1404\/01\/12 15:40","price":84080},{"date":"1404\/01\/12 16:00","price":84034},{"date":"1404\/01\/12 16:20","price":83662},{"date":"1404\/01\/12 16:40","price":83717},{"date":"1404\/01\/12 17:00","price":83667},{"date":"1404\/01\/12 17:20","price":83906},{"date":"1404\/01\/12 17:40","price":83031},{"date":"1404\/01\/12 18:00","price":82968},{"date":"1404\/01\/12 18:20","price":83648},{"date":"1404\/01\/12 18:40","price":84521},{"date":"1404\/01\/12 19:00","price":84775},{"date":"1404\/01\/12 19:20","price":85382},{"date":"1404\/01\/12 19:40","price":85350},{"date":"1404\/01\/12 20:00","price":84840},{"date":"1404\/01\/12 20:20","price":85057},{"date":"1404\/01\/12 20:40","price":85040},{"date":"1404\/01\/12 21:00","price":85109},{"date":"1404\/01\/12 21:20","price":85224},{"date":"1404\/01\/12 21:40","price":84814},{"date":"1404\/01\/12 22:00","price":84930},{"date":"1404\/01\/12 22:20","price":84971},{"date":"1404\/01\/12 22:40","price":85019},{"date":"1404\/01\/12 23:00","price":85025},{"date":"1404\/01\/12 23:20","price":85069},{"date":"1404\/01\/12 23:40","price":84871},{"date":"1404\/01\/13 00:00","price":84947},{"date":"1404\/01\/13 00:20","price":85138},{"date":"1404\/01\/13 00:40","price":85315},{"date":"1404\/01\/13 01:00","price":85195},{"date":"1404\/01\/13 01:20","price":85286},{"date":"1404\/01\/13 01:40","price":85359},{"date":"1404\/01\/13 02:00","price":85237},{"date":"1404\/01\/13 02:20","price":85267},{"date":"1404\/01\/13 02:40","price":84982},{"date":"1404\/01\/13 03:00","price":85358},{"date":"1404\/01\/13 03:20","price":85161},{"date":"1404\/01\/13 03:40","price":85156},{"date":"1404\/01\/13 04:00","price":85074},{"date":"1404\/01\/13 04:20","price":85040},{"date":"1404\/01\/13 04:40","price":84939},{"date":"1404\/01\/13 05:00","price":84929},{"date":"1404\/01\/13 05:20","price":84997},{"date":"1404\/01\/13 05:40","price":84959},{"date":"1404\/01\/13 06:00","price":84803},{"date":"1404\/01\/13 06:20","price":84704},{"date":"1404\/01\/13 06:40","price":84876},{"date":"1404\/01\/13 07:00","price":84686},{"date":"1404\/01\/13 07:20","price":84614},{"date":"1404\/01\/13 07:40","price":84628},{"date":"1404\/01\/13 08:00","price":84668},{"date":"1404\/01\/13 08:20","price":84485},{"date":"1404\/01\/13 08:40","price":84449},{"date":"1404\/01\/13 09:00","price":84220},{"date":"1404\/01\/13 09:20","price":84202},{"date":"1404\/01\/13 09:40","price":84053},{"date":"1404\/01\/13 10:00","price":84103},{"date":"1404\/01\/13 10:20","price":84207},{"date":"1404\/01\/13 10:40","price":84039},{"date":"1404\/01\/13 11:00","price":84203},{"date":"1404\/01\/13 11:20","price":84245},{"date":"1404\/01\/13 11:40","price":84338},{"date":"1404\/01\/13 12:00","price":84590},{"date":"1404\/01\/13 12:20","price":84650},{"date":"1404\/01\/13 12:40","price":84991},{"date":"1404\/01\/13 13:00","price":85013},{"date":"1404\/01\/13 13:20","price":85071},{"date":"1404\/01\/13 13:40","price":85191},{"date":"1404\/01\/13 14:00","price":85057},{"date":"1404\/01\/13 14:20","price":85005},{"date":"1404\/01\/13 14:40","price":84941},{"date":"1404\/01\/13 15:00","price":84820},{"date":"1404\/01\/13 15:20","price":84621},{"date":"1404\/01\/13 15:40","price":84504},{"date":"1404\/01\/13 16:00","price":84634},{"date":"1404\/01\/13 16:20","price":84855},{"date":"1404\/01\/13 16:40","price":84920},{"date":"1404\/01\/13 17:00","price":84678},{"date":"1404\/01\/13 17:20","price":85911},{"date":"1404\/01\/13 17:40","price":85517},{"date":"1404\/01\/13 18:00","price":85768},{"date":"1404\/01\/13 18:20","price":85624},{"date":"1404\/01\/13 18:40","price":86430},{"date":"1404\/01\/13 19:00","price":86503},{"date":"1404\/01\/13 19:20","price":86928},{"date":"1404\/01\/13 19:40","price":86673},{"date":"1404\/01\/13 20:00","price":86994},{"date":"1404\/01\/13 20:20","price":87109},{"date":"1404\/01\/13 20:40","price":87152},{"date":"1404\/01\/13 21:00","price":86808},{"date":"1404\/01\/13 21:20","price":86475},{"date":"1404\/01\/13 21:40","price":86386},{"date":"1404\/01\/13 22:00","price":86305},{"date":"1404\/01\/13 22:20","price":86555},{"date":"1404\/01\/13 22:40","price":86311},{"date":"1404\/01\/13 23:00","price":86393},{"date":"1404\/01\/13 23:20","price":86459},{"date":"1404\/01\/13 23:40","price":86832},{"date":"1404\/01\/14 00:00","price":85375},{"date":"1404\/01\/14 00:20","price":85535},{"date":"1404\/01\/14 00:40","price":84717},{"date":"1404\/01\/14 01:00","price":84708},{"date":"1404\/01\/14 01:20","price":84429},{"date":"1404\/01\/14 01:40","price":84056},{"date":"1404\/01\/14 02:00","price":83454},{"date":"1404\/01\/14 02:20","price":82968},{"date":"1404\/01\/14 02:40","price":82465},{"date":"1404\/01\/14 03:00","price":82758},{"date":"1404\/01\/14 03:20","price":82525},{"date":"1404\/01\/14 03:40","price":82492},{"date":"1404\/01\/14 04:00","price":82929},{"date":"1404\/01\/14 04:20","price":83076},{"date":"1404\/01\/14 04:40","price":83246},{"date":"1404\/01\/14 05:00","price":83460},{"date":"1404\/01\/14 05:20","price":83791},{"date":"1404\/01\/14 05:40","price":83586},{"date":"1404\/01\/14 06:00","price":83436},{"date":"1404\/01\/14 06:20","price":83639},{"date":"1404\/01\/14 06:40","price":83562},{"date":"1404\/01\/14 07:00","price":83602},{"date":"1404\/01\/14 07:20","price":83454},{"date":"1404\/01\/14 07:40","price":83416},{"date":"1404\/01\/14 08:00","price":83309},{"date":"1404\/01\/14 08:20","price":83553},{"date":"1404\/01\/14 08:40","price":83666},{"date":"1404\/01\/14 09:00","price":83521},{"date":"1404\/01\/14 09:20","price":83411},{"date":"1404\/01\/14 09:40","price":83354},{"date":"1404\/01\/14 10:00","price":83271},{"date":"1404\/01\/14 10:20","price":83270},{"date":"1404\/01\/14 10:40","price":83274},{"date":"1404\/01\/14 11:00","price":83319},{"date":"1404\/01\/14 11:20","price":83378},{"date":"1404\/01\/14 11:40","price":83649},{"date":"1404\/01\/14 12:00","price":83644},{"date":"1404\/01\/14 12:20","price":83624},{"date":"1404\/01\/14 12:40","price":83734},{"date":"1404\/01\/14 13:00","price":83629},{"date":"1404\/01\/14 13:20","price":83606},{"date":"1404\/01\/14 13:40","price":83554},{"date":"1404\/01\/14 14:00","price":83317},{"date":"1404\/01\/14 14:20","price":83411},{"date":"1404\/01\/14 14:40","price":83203},{"date":"1404\/01\/14 15:00","price":83118},{"date":"1404\/01\/14 15:20","price":83056},{"date":"1404\/01\/14 15:40","price":82896},{"date":"1404\/01\/14 16:00","price":82468},{"date":"1404\/01\/14 16:20","price":81827},{"date":"1404\/01\/14 16:40","price":81841},{"date":"1404\/01\/14 17:00","price":81995},{"date":"1404\/01\/14 17:20","price":82138},{"date":"1404\/01\/14 17:40","price":81796},{"date":"1404\/01\/14 18:00","price":82240},{"date":"1404\/01\/14 18:20","price":81578},{"date":"1404\/01\/14 18:40","price":81260},{"date":"1404\/01\/14 19:00","price":81769},{"date":"1404\/01\/14 19:20","price":81925},{"date":"1404\/01\/14 19:40","price":82128},{"date":"1404\/01\/14 20:00","price":82210},{"date":"1404\/01\/14 20:20","price":81956},{"date":"1404\/01\/14 20:40","price":81866},{"date":"1404\/01\/14 21:00","price":81709},{"date":"1404\/01\/14 21:20","price":81920},{"date":"1404\/01\/14 21:40","price":81755},{"date":"1404\/01\/14 22:00","price":81566},{"date":"1404\/01\/14 22:20","price":82186},{"date":"1404\/01\/14 22:40","price":82274},{"date":"1404\/01\/14 23:00","price":81917},{"date":"1404\/01\/14 23:20","price":81955},{"date":"1404\/01\/14 23:40","price":81966},{"date":"1404\/01\/15 00:00","price":81766},{"date":"1404\/01\/15 00:20","price":82150},{"date":"1404\/01\/15 00:40","price":82550},{"date":"1404\/01\/15 01:00","price":82516},{"date":"1404\/01\/15 01:20","price":82544},{"date":"1404\/01\/15 01:40","price":82623},{"date":"1404\/01\/15 02:00","price":82717},{"date":"1404\/01\/15 02:20","price":82687},{"date":"1404\/01\/15 02:40","price":82520},{"date":"1404\/01\/15 03:00","price":82789},{"date":"1404\/01\/15 03:20","price":83242},{"date":"1404\/01\/15 03:40","price":83033},{"date":"1404\/01\/15 04:00","price":83272},{"date":"1404\/01\/15 04:20","price":83048},{"date":"1404\/01\/15 04:40","price":83035},{"date":"1404\/01\/15 05:00","price":83047},{"date":"1404\/01\/15 05:20","price":82931},{"date":"1404\/01\/15 05:40","price":82966},{"date":"1404\/01\/15 06:00","price":82929},{"date":"1404\/01\/15 06:20","price":82978},{"date":"1404\/01\/15 06:40","price":82785},{"date":"1404\/01\/15 07:00","price":82923},{"date":"1404\/01\/15 07:20","price":82783},{"date":"1404\/01\/15 07:40","price":82648},{"date":"1404\/01\/15 08:00","price":82783},{"date":"1404\/01\/15 08:20","price":82780},{"date":"1404\/01\/15 08:40","price":82645},{"date":"1404\/01\/15 09:00","price":83061},{"date":"1404\/01\/15 09:20","price":83104},{"date":"1404\/01\/15 09:40","price":83191},{"date":"1404\/01\/15 10:00","price":83224},{"date":"1404\/01\/15 10:20","price":83023},{"date":"1404\/01\/15 10:40","price":83222},{"date":"1404\/01\/15 11:00","price":83667},{"date":"1404\/01\/15 11:20","price":83890},{"date":"1404\/01\/15 11:40","price":84180},{"date":"1404\/01\/15 12:00","price":84474},{"date":"1404\/01\/15 12:20","price":84631},{"date":"1404\/01\/15 12:40","price":84288},{"date":"1404\/01\/15 13:00","price":84300},{"date":"1404\/01\/15 13:20","price":84540},{"date":"1404\/01\/15 13:40","price":84009},{"date":"1404\/01\/15 14:00","price":83064},{"date":"1404\/01\/15 14:20","price":82821},{"date":"1404\/01\/15 14:40","price":82327},{"date":"1404\/01\/15 15:00","price":81710},{"date":"1404\/01\/15 15:20","price":82177},{"date":"1404\/01\/15 15:40","price":82288},{"date":"1404\/01\/15 16:00","price":82527},{"date":"1404\/01\/15 16:20","price":82639},{"date":"1404\/01\/15 16:40","price":82907},{"date":"1404\/01\/15 17:00","price":82642},{"date":"1404\/01\/15 17:20","price":82860},{"date":"1404\/01\/15 17:40","price":82906},{"date":"1404\/01\/15 18:00","price":82703},{"date":"1404\/01\/15 18:20","price":82001},{"date":"1404\/01\/15 18:40","price":83005},{"date":"1404\/01\/15 19:00","price":83221},{"date":"1404\/01\/15 19:20","price":83053},{"date":"1404\/01\/15 19:40","price":83083},{"date":"1404\/01\/15 20:00","price":82866},{"date":"1404\/01\/15 20:20","price":83149},{"date":"1404\/01\/15 20:40","price":83340},{"date":"1404\/01\/15 21:00","price":83504},{"date":"1404\/01\/15 21:20","price":84476},{"date":"1404\/01\/15 21:40","price":83982},{"date":"1404\/01\/15 22:00","price":83909},{"date":"1404\/01\/15 22:20","price":84119},{"date":"1404\/01\/15 22:40","price":83985},{"date":"1404\/01\/15 23:00","price":84208},{"date":"1404\/01\/15 23:20","price":84076},{"date":"1404\/01\/15 23:40","price":83924},{"date":"1404\/01\/16 00:00","price":83776},{"date":"1404\/01\/16 00:20","price":84082},{"date":"1404\/01\/16 00:40","price":84240},{"date":"1404\/01\/16 01:00","price":84095},{"date":"1404\/01\/16 01:20","price":84448},{"date":"1404\/01\/16 01:40","price":84108},{"date":"1404\/01\/16 02:00","price":84116},{"date":"1404\/01\/16 02:20","price":84002},{"date":"1404\/01\/16 02:40","price":83834},{"date":"1404\/01\/16 03:00","price":83658},{"date":"1404\/01\/16 03:20","price":83862},{"date":"1404\/01\/16 03:40","price":83713},{"date":"1404\/01\/16 04:00","price":83697},{"date":"1404\/01\/16 04:20","price":83580},{"date":"1404\/01\/16 04:40","price":83985},{"date":"1404\/01\/16 05:00","price":84207},{"date":"1404\/01\/16 05:20","price":83928},{"date":"1404\/01\/16 05:40","price":83878},{"date":"1404\/01\/16 06:00","price":83831},{"date":"1404\/01\/16 06:20","price":84018},{"date":"1404\/01\/16 06:40","price":83789},{"date":"1404\/01\/16 07:00","price":83696},{"date":"1404\/01\/16 07:20","price":83691},{"date":"1404\/01\/16 07:40","price":83743},{"date":"1404\/01\/16 08:00","price":83783},{"date":"1404\/01\/16 08:20","price":83667},{"date":"1404\/01\/16 08:40","price":83678},{"date":"1404\/01\/16 09:00","price":83826},{"date":"1404\/01\/16 09:20","price":83723},{"date":"1404\/01\/16 09:40","price":83661},{"date":"1404\/01\/16 10:00","price":83608},{"date":"1404\/01\/16 10:20","price":83307},{"date":"1404\/01\/16 10:40","price":83402},{"date":"1404\/01\/16 11:00","price":83441},{"date":"1404\/01\/16 11:20","price":83509},{"date":"1404\/01\/16 11:40","price":83581},{"date":"1404\/01\/16 12:00","price":83328},{"date":"1404\/01\/16 12:20","price":83525},{"date":"1404\/01\/16 12:40","price":83561},{"date":"1404\/01\/16 13:00","price":83693},{"date":"1404\/01\/16 13:20","price":83747},{"date":"1404\/01\/16 13:40","price":83751},{"date":"1404\/01\/16 14:00","price":83696},{"date":"1404\/01\/16 14:20","price":83571},{"date":"1404\/01\/16 14:40","price":83604},{"date":"1404\/01\/16 15:00","price":83637},{"date":"1404\/01\/16 15:20","price":83480},{"date":"1404\/01\/16 15:40","price":83427},{"date":"1404\/01\/16 16:00","price":83404},{"date":"1404\/01\/16 16:20","price":83159},{"date":"1404\/01\/16 16:40","price":83156},{"date":"1404\/01\/16 17:00","price":82773},{"date":"1404\/01\/16 17:20","price":82559},{"date":"1404\/01\/16 17:40","price":82765},{"date":"1404\/01\/16 18:00","price":82867},{"date":"1404\/01\/16 18:20","price":82946},{"date":"1404\/01\/16 18:40","price":82784},{"date":"1404\/01\/16 19:00","price":82583},{"date":"1404\/01\/16 19:20","price":82513},{"date":"1404\/01\/16 19:40","price":82659},{"date":"1404\/01\/16 20:00","price":82633},{"date":"1404\/01\/16 20:20","price":82716},{"date":"1404\/01\/16 20:40","price":82656},{"date":"1404\/01\/16 21:00","price":82839},{"date":"1404\/01\/16 21:20","price":82871},{"date":"1404\/01\/16 21:40","price":82938},{"date":"1404\/01\/16 22:00","price":82996},{"date":"1404\/01\/16 22:20","price":82987},{"date":"1404\/01\/16 22:40","price":83048},{"date":"1404\/01\/16 23:00","price":83026},{"date":"1404\/01\/16 23:20","price":82713},{"date":"1404\/01\/16 23:40","price":82909},{"date":"1404\/01\/17 00:00","price":83000},{"date":"1404\/01\/17 00:20","price":82930},{"date":"1404\/01\/17 00:40","price":83022},{"date":"1404\/01\/17 01:00","price":83132},{"date":"1404\/01\/17 01:20","price":82972},{"date":"1404\/01\/17 01:40","price":83054},{"date":"1404\/01\/17 02:00","price":82944},{"date":"1404\/01\/17 02:20","price":83034},{"date":"1404\/01\/17 02:40","price":83230},{"date":"1404\/01\/17 03:00","price":83145},{"date":"1404\/01\/17 03:20","price":83263},{"date":"1404\/01\/17 03:40","price":83415},{"date":"1404\/01\/17 04:00","price":83494},{"date":"1404\/01\/17 04:20","price":83465},{"date":"1404\/01\/17 04:40","price":83528},{"date":"1404\/01\/17 05:00","price":83588},{"date":"1404\/01\/17 05:20","price":83380},{"date":"1404\/01\/17 05:40","price":83410},{"date":"1404\/01\/17 06:00","price":83402},{"date":"1404\/01\/17 06:20","price":83311},{"date":"1404\/01\/17 06:40","price":83262},{"date":"1404\/01\/17 07:00","price":83234},{"date":"1404\/01\/17 07:20","price":83248},{"date":"1404\/01\/17 07:40","price":83273},{"date":"1404\/01\/17 08:00","price":83379},{"date":"1404\/01\/17 08:20","price":83398},{"date":"1404\/01\/17 08:40","price":83472},{"date":"1404\/01\/17 09:00","price":83471},{"date":"1404\/01\/17 09:20","price":83370},{"date":"1404\/01\/17 09:40","price":83323},{"date":"1404\/01\/17 10:00","price":83374},{"date":"1404\/01\/17 10:20","price":83146},{"date":"1404\/01\/17 10:40","price":83080},{"date":"1404\/01\/17 11:00","price":83061},{"date":"1404\/01\/17 11:20","price":83083},{"date":"1404\/01\/17 11:40","price":82864},{"date":"1404\/01\/17 12:00","price":82708},{"date":"1404\/01\/17 12:20","price":82902},{"date":"1404\/01\/17 12:40","price":82967},{"date":"1404\/01\/17 13:00","price":83076},{"date":"1404\/01\/17 13:20","price":83071},{"date":"1404\/01\/17 13:40","price":82868},{"date":"1404\/01\/17 14:00","price":82779},{"date":"1404\/01\/17 14:20","price":82799},{"date":"1404\/01\/17 14:40","price":82861},{"date":"1404\/01\/17 15:00","price":82734},{"date":"1404\/01\/17 15:20","price":82705},{"date":"1404\/01\/17 15:40","price":82948},{"date":"1404\/01\/17 16:00","price":82835},{"date":"1404\/01\/17 16:20","price":82681},{"date":"1404\/01\/17 16:40","price":82745},{"date":"1404\/01\/17 17:00","price":82471},{"date":"1404\/01\/17 17:20","price":82317},{"date":"1404\/01\/17 17:40","price":82374},{"date":"1404\/01\/17 18:00","price":82347},{"date":"1404\/01\/17 18:20","price":82648},{"date":"1404\/01\/17 18:40","price":82511},{"date":"1404\/01\/17 19:00","price":82460},{"date":"1404\/01\/17 19:20","price":82630},{"date":"1404\/01\/17 19:40","price":82429},{"date":"1404\/01\/17 20:00","price":82418},{"date":"1404\/01\/17 20:20","price":82154},{"date":"1404\/01\/17 20:40","price":81893},{"date":"1404\/01\/17 21:00","price":81520},{"date":"1404\/01\/17 21:20","price":81183},{"date":"1404\/01\/17 21:40","price":80117},{"date":"1404\/01\/17 22:00","price":79863},{"date":"1404\/01\/17 22:20","price":78911},{"date":"1404\/01\/17 22:40","price":78915},{"date":"1404\/01\/17 23:00","price":79329},{"date":"1404\/01\/17 23:20","price":79108},{"date":"1404\/01\/17 23:40","price":79596},{"date":"1404\/01\/18 00:00","price":79402},{"date":"1404\/01\/18 00:20","price":78903},{"date":"1404\/01\/18 00:40","price":79002},{"date":"1404\/01\/18 01:00","price":79102},{"date":"1404\/01\/18 01:20","price":79138},{"date":"1404\/01\/18 01:40","price":78652},{"date":"1404\/01\/18 02:00","price":79007},{"date":"1404\/01\/18 02:20","price":78192},{"date":"1404\/01\/18 02:40","price":77629},{"date":"1404\/01\/18 03:00","price":77463},{"date":"1404\/01\/18 03:20","price":78518},{"date":"1404\/01\/18 03:40","price":77861},{"date":"1404\/01\/18 04:00","price":78236},{"date":"1404\/01\/18 04:20","price":77684},{"date":"1404\/01\/18 04:40","price":78545},{"date":"1404\/01\/18 05:00","price":79012},{"date":"1404\/01\/18 05:20","price":78877},{"date":"1404\/01\/18 05:40","price":79026},{"date":"1404\/01\/18 06:00","price":78731},{"date":"1404\/01\/18 06:20","price":78660},{"date":"1404\/01\/18 06:40","price":78317},{"date":"1404\/01\/18 07:00","price":78342},{"date":"1404\/01\/18 07:20","price":77437},{"date":"1404\/01\/18 07:40","price":77550},{"date":"1404\/01\/18 08:00","price":77323},{"date":"1404\/01\/18 08:20","price":76847},{"date":"1404\/01\/18 08:40","price":76786},{"date":"1404\/01\/18 09:00","price":77181},{"date":"1404\/01\/18 09:20","price":76840},{"date":"1404\/01\/18 09:40","price":77006},{"date":"1404\/01\/18 10:00","price":75673},{"date":"1404\/01\/18 10:20","price":75213},{"date":"1404\/01\/18 10:40","price":74959},{"date":"1404\/01\/18 11:00","price":74959},{"date":"1404\/01\/18 11:20","price":75209},{"date":"1404\/01\/18 11:40","price":75626},{"date":"1404\/01\/18 12:00","price":76249},{"date":"1404\/01\/18 12:20","price":76614},{"date":"1404\/01\/18 12:40","price":76146},{"date":"1404\/01\/18 13:00","price":76250},{"date":"1404\/01\/18 13:20","price":76541},{"date":"1404\/01\/18 13:40","price":76488},{"date":"1404\/01\/18 14:00","price":77076},{"date":"1404\/01\/18 14:20","price":77127},{"date":"1404\/01\/18 14:40","price":77283},{"date":"1404\/01\/18 15:00","price":77111},{"date":"1404\/01\/18 15:20","price":76459},{"date":"1404\/01\/18 15:40","price":76538},{"date":"1404\/01\/18 16:00","price":77459},{"date":"1404\/01\/18 16:20","price":77261},{"date":"1404\/01\/18 16:40","price":77209},{"date":"1404\/01\/18 17:00","price":76777},{"date":"1404\/01\/18 17:20","price":76708},{"date":"1404\/01\/18 17:40","price":78224},{"date":"1404\/01\/18 18:00","price":78211},{"date":"1404\/01\/18 18:20","price":78807},{"date":"1404\/01\/18 18:40","price":78334},{"date":"1404\/01\/18 19:00","price":78041},{"date":"1404\/01\/18 19:20","price":78711},{"date":"1404\/01\/18 19:40","price":78195},{"date":"1404\/01\/18 20:00","price":78300},{"date":"1404\/01\/18 20:20","price":77632},{"date":"1404\/01\/18 20:40","price":77730},{"date":"1404\/01\/18 21:00","price":78411},{"date":"1404\/01\/18 21:20","price":79013},{"date":"1404\/01\/18 21:40","price":78973},{"date":"1404\/01\/18 22:00","price":78645},{"date":"1404\/01\/18 22:20","price":78736},{"date":"1404\/01\/18 22:40","price":78363},{"date":"1404\/01\/18 23:00","price":78319},{"date":"1404\/01\/18 23:20","price":78167},{"date":"1404\/01\/18 23:40","price":78453},{"date":"1404\/01\/19 00:00","price":78632},{"date":"1404\/01\/19 00:20","price":78995},{"date":"1404\/01\/19 00:40","price":78696},{"date":"1404\/01\/19 01:00","price":78810},{"date":"1404\/01\/19 01:20","price":79238},{"date":"1404\/01\/19 01:40","price":79440},{"date":"1404\/01\/19 02:00","price":79760},{"date":"1404\/01\/19 02:20","price":79867},{"date":"1404\/01\/19 02:40","price":79887},{"date":"1404\/01\/19 03:00","price":79748},{"date":"1404\/01\/19 03:20","price":79248},{"date":"1404\/01\/19 03:40","price":79281},{"date":"1404\/01\/19 04:00","price":79382},{"date":"1404\/01\/19 04:20","price":79227},{"date":"1404\/01\/19 04:40","price":79024},{"date":"1404\/01\/19 05:00","price":79679},{"date":"1404\/01\/19 05:20","price":80284},{"date":"1404\/01\/19 05:40","price":80570},{"date":"1404\/01\/19 06:00","price":80410},{"date":"1404\/01\/19 06:20","price":80100},{"date":"1404\/01\/19 06:40","price":79938},{"date":"1404\/01\/19 07:00","price":80138},{"date":"1404\/01\/19 07:20","price":79942},{"date":"1404\/01\/19 07:40","price":79945},{"date":"1404\/01\/19 08:00","price":80267},{"date":"1404\/01\/19 08:20","price":80195},{"date":"1404\/01\/19 08:40","price":79756},{"date":"1404\/01\/19 09:00","price":79526},{"date":"1404\/01\/19 09:20","price":79675},{"date":"1404\/01\/19 09:40","price":79527},{"date":"1404\/01\/19 10:00","price":79403},{"date":"1404\/01\/19 10:20","price":79426},{"date":"1404\/01\/19 10:40","price":79350},{"date":"1404\/01\/19 11:00","price":79546},{"date":"1404\/01\/19 11:20","price":79435},{"date":"1404\/01\/19 11:40","price":79371},{"date":"1404\/01\/19 12:00","price":78988},{"date":"1404\/01\/19 12:20","price":79115},{"date":"1404\/01\/19 12:40","price":79091},{"date":"1404\/01\/19 13:00","price":78937},{"date":"1404\/01\/19 13:20","price":79053},{"date":"1404\/01\/19 13:40","price":78972},{"date":"1404\/01\/19 14:00","price":78958},{"date":"1404\/01\/19 14:20","price":79050},{"date":"1404\/01\/19 14:40","price":79044},{"date":"1404\/01\/19 15:00","price":79261},{"date":"1404\/01\/19 15:20","price":79608},{"date":"1404\/01\/19 15:40","price":79913},{"date":"1404\/01\/19 16:00","price":79839},{"date":"1404\/01\/19 16:20","price":79669},{"date":"1404\/01\/19 16:40","price":79856},{"date":"1404\/01\/19 17:00","price":80130},{"date":"1404\/01\/19 17:20","price":79865},{"date":"1404\/01\/19 17:40","price":79929},{"date":"1404\/01\/19 18:00","price":79636},{"date":"1404\/01\/19 18:20","price":79166},{"date":"1404\/01\/19 18:40","price":78604},{"date":"1404\/01\/19 19:00","price":78302},{"date":"1404\/01\/19 19:20","price":78510},{"date":"1404\/01\/19 19:40","price":78368},{"date":"1404\/01\/19 20:00","price":78037},{"date":"1404\/01\/19 20:20","price":77625},{"date":"1404\/01\/19 20:40","price":77260},{"date":"1404\/01\/19 21:00","price":76808},{"date":"1404\/01\/19 21:20","price":77108},{"date":"1404\/01\/19 21:40","price":77221},{"date":"1404\/01\/19 22:00","price":77384},{"date":"1404\/01\/19 22:20","price":77442},{"date":"1404\/01\/19 22:40","price":77081},{"date":"1404\/01\/19 23:00","price":76903},{"date":"1404\/01\/19 23:20","price":76513},{"date":"1404\/01\/19 23:40","price":76728},{"date":"1404\/01\/20 00:00","price":76638},{"date":"1404\/01\/20 00:20","price":76949},{"date":"1404\/01\/20 00:40","price":77012},{"date":"1404\/01\/20 01:00","price":76911},{"date":"1404\/01\/20 01:20","price":76989},{"date":"1404\/01\/20 01:40","price":76759},{"date":"1404\/01\/20 02:00","price":76751},{"date":"1404\/01\/20 02:20","price":76454},{"date":"1404\/01\/20 02:40","price":76530},{"date":"1404\/01\/20 03:00","price":76382},{"date":"1404\/01\/20 03:20","price":76388},{"date":"1404\/01\/20 03:40","price":76127},{"date":"1404\/01\/20 04:00","price":76571},{"date":"1404\/01\/20 04:20","price":76548},{"date":"1404\/01\/20 04:40","price":76168},{"date":"1404\/01\/20 05:00","price":74794},{"date":"1404\/01\/20 05:20","price":75740},{"date":"1404\/01\/20 05:40","price":76170},{"date":"1404\/01\/20 06:00","price":75937},{"date":"1404\/01\/20 06:20","price":75763},{"date":"1404\/01\/20 06:40","price":75587},{"date":"1404\/01\/20 07:00","price":75556},{"date":"1404\/01\/20 07:20","price":75348},{"date":"1404\/01\/20 07:40","price":75331},{"date":"1404\/01\/20 08:00","price":75609},{"date":"1404\/01\/20 08:20","price":76495},{"date":"1404\/01\/20 08:40","price":76335},{"date":"1404\/01\/20 09:00","price":76533},{"date":"1404\/01\/20 09:20","price":76441},{"date":"1404\/01\/20 09:40","price":76867},{"date":"1404\/01\/20 10:00","price":76936},{"date":"1404\/01\/20 10:20","price":77024},{"date":"1404\/01\/20 10:40","price":77271},{"date":"1404\/01\/20 11:00","price":77554},{"date":"1404\/01\/20 11:20","price":77752},{"date":"1404\/01\/20 11:40","price":77576},{"date":"1404\/01\/20 12:00","price":77425},{"date":"1404\/01\/20 12:20","price":77182},{"date":"1404\/01\/20 12:40","price":77309},{"date":"1404\/01\/20 13:00","price":77245},{"date":"1404\/01\/20 13:20","price":77341},{"date":"1404\/01\/20 13:40","price":77369},{"date":"1404\/01\/20 14:00","price":77290},{"date":"1404\/01\/20 14:20","price":77081},{"date":"1404\/01\/20 14:40","price":76293},{"date":"1404\/01\/20 15:00","price":76427},{"date":"1404\/01\/20 15:20","price":76069},{"date":"1404\/01\/20 15:40","price":76192},{"date":"1404\/01\/20 16:00","price":76290},{"date":"1404\/01\/20 16:20","price":76420},{"date":"1404\/01\/20 16:40","price":76889},{"date":"1404\/01\/20 17:00","price":76811},{"date":"1404\/01\/20 17:20","price":77201},{"date":"1404\/01\/20 17:40","price":77678},{"date":"1404\/01\/20 18:00","price":77551},{"date":"1404\/01\/20 18:20","price":77454},{"date":"1404\/01\/20 18:40","price":77176},{"date":"1404\/01\/20 19:00","price":77331},{"date":"1404\/01\/20 19:20","price":77218},{"date":"1404\/01\/20 19:40","price":77301},{"date":"1404\/01\/20 20:00","price":77570},{"date":"1404\/01\/20 20:20","price":77781},{"date":"1404\/01\/20 20:40","price":78204},{"date":"1404\/01\/20 21:00","price":80140},{"date":"1404\/01\/20 21:20","price":81346},{"date":"1404\/01\/20 21:40","price":81833},{"date":"1404\/01\/20 22:00","price":82615},{"date":"1404\/01\/20 22:20","price":82270},{"date":"1404\/01\/20 22:40","price":81904},{"date":"1404\/01\/20 23:00","price":82378},{"date":"1404\/01\/20 23:20","price":82266},{"date":"1404\/01\/20 23:40","price":82293},{"date":"1404\/01\/21 00:00","price":82106},{"date":"1404\/01\/21 00:20","price":82594},{"date":"1404\/01\/21 00:40","price":83102},{"date":"1404\/01\/21 01:00","price":83376},{"date":"1404\/01\/21 01:20","price":83095},{"date":"1404\/01\/21 01:40","price":83268},{"date":"1404\/01\/21 02:00","price":83329},{"date":"1404\/01\/21 02:20","price":83074},{"date":"1404\/01\/21 02:40","price":83049},{"date":"1404\/01\/21 03:00","price":82820},{"date":"1404\/01\/21 03:20","price":82715},{"date":"1404\/01\/21 03:40","price":82620},{"date":"1404\/01\/21 04:00","price":82405},{"date":"1404\/01\/21 04:20","price":82187},{"date":"1404\/01\/21 04:40","price":82326},{"date":"1404\/01\/21 05:00","price":82411},{"date":"1404\/01\/21 05:20","price":82391},{"date":"1404\/01\/21 05:40","price":82331},{"date":"1404\/01\/21 06:00","price":82450},{"date":"1404\/01\/21 06:20","price":82284},{"date":"1404\/01\/21 06:40","price":82077},{"date":"1404\/01\/21 07:00","price":81660},{"date":"1404\/01\/21 07:20","price":81681},{"date":"1404\/01\/21 07:40","price":81744},{"date":"1404\/01\/21 08:00","price":81712},{"date":"1404\/01\/21 08:20","price":81770},{"date":"1404\/01\/21 08:40","price":81954},{"date":"1404\/01\/21 09:00","price":82073},{"date":"1404\/01\/21 09:20","price":82126},{"date":"1404\/01\/21 09:40","price":82173},{"date":"1404\/01\/21 10:00","price":82122},{"date":"1404\/01\/21 10:20","price":81949},{"date":"1404\/01\/21 10:40","price":82070},{"date":"1404\/01\/21 11:00","price":82014},{"date":"1404\/01\/21 11:20","price":81727},{"date":"1404\/01\/21 11:40","price":81678},{"date":"1404\/01\/21 12:00","price":81698},{"date":"1404\/01\/21 12:20","price":81633},{"date":"1404\/01\/21 12:40","price":81435},{"date":"1404\/01\/21 13:00","price":81705},{"date":"1404\/01\/21 13:20","price":81871},{"date":"1404\/01\/21 13:40","price":81964},{"date":"1404\/01\/21 14:00","price":81857},{"date":"1404\/01\/21 14:20","price":81648},{"date":"1404\/01\/21 14:40","price":81645},{"date":"1404\/01\/21 15:00","price":81576},{"date":"1404\/01\/21 15:20","price":81817},{"date":"1404\/01\/21 15:40","price":81676},{"date":"1404\/01\/21 16:00","price":81732},{"date":"1404\/01\/21 16:20","price":81747},{"date":"1404\/01\/21 16:40","price":81558},{"date":"1404\/01\/21 17:00","price":81748},{"date":"1404\/01\/21 17:20","price":81149},{"date":"1404\/01\/21 17:40","price":81009},{"date":"1404\/01\/21 18:00","price":81320},{"date":"1404\/01\/21 18:20","price":81526},{"date":"1404\/01\/21 18:40","price":81037},{"date":"1404\/01\/21 19:00","price":80416},{"date":"1404\/01\/21 19:20","price":79185},{"date":"1404\/01\/21 19:40","price":78881},{"date":"1404\/01\/21 20:00","price":78746},{"date":"1404\/01\/21 20:20","price":79165},{"date":"1404\/01\/21 20:40","price":79014},{"date":"1404\/01\/21 21:00","price":79054},{"date":"1404\/01\/21 21:20","price":79234},{"date":"1404\/01\/21 21:40","price":79478},{"date":"1404\/01\/21 22:00","price":79617},{"date":"1404\/01\/21 22:20","price":79520},{"date":"1404\/01\/21 22:40","price":79571},{"date":"1404\/01\/21 23:00","price":79498},{"date":"1404\/01\/21 23:20","price":79404},{"date":"1404\/01\/21 23:40","price":79770},{"date":"1404\/01\/22 00:00","price":79581},{"date":"1404\/01\/22 00:20","price":79836},{"date":"1404\/01\/22 00:40","price":79914},{"date":"1404\/01\/22 01:00","price":79729},{"date":"1404\/01\/22 01:20","price":79718},{"date":"1404\/01\/22 01:40","price":79602},{"date":"1404\/01\/22 02:00","price":79745},{"date":"1404\/01\/22 02:20","price":79806},{"date":"1404\/01\/22 02:40","price":79656},{"date":"1404\/01\/22 03:00","price":79498},{"date":"1404\/01\/22 03:20","price":79610},{"date":"1404\/01\/22 03:40","price":79485},{"date":"1404\/01\/22 04:00","price":79500},{"date":"1404\/01\/22 04:20","price":79363},{"date":"1404\/01\/22 04:40","price":79154},{"date":"1404\/01\/22 05:00","price":79468},{"date":"1404\/01\/22 05:20","price":79811},{"date":"1404\/01\/22 05:40","price":80172},{"date":"1404\/01\/22 06:00","price":80594},{"date":"1404\/01\/22 06:20","price":80415},{"date":"1404\/01\/22 06:40","price":80405},{"date":"1404\/01\/22 07:00","price":80553},{"date":"1404\/01\/22 07:20","price":80643},{"date":"1404\/01\/22 07:40","price":80751},{"date":"1404\/01\/22 08:00","price":80890},{"date":"1404\/01\/22 08:20","price":80744},{"date":"1404\/01\/22 08:40","price":80590},{"date":"1404\/01\/22 09:00","price":80673},{"date":"1404\/01\/22 09:20","price":80632},{"date":"1404\/01\/22 09:40","price":80957},{"date":"1404\/01\/22 10:00","price":80953},{"date":"1404\/01\/22 10:20","price":81132},{"date":"1404\/01\/22 10:40","price":80991},{"date":"1404\/01\/22 11:00","price":80878},{"date":"1404\/01\/22 11:20","price":81335},{"date":"1404\/01\/22 11:40","price":81380},{"date":"1404\/01\/22 12:00","price":81319},{"date":"1404\/01\/22 12:20","price":81523},{"date":"1404\/01\/22 12:40","price":81487},{"date":"1404\/01\/22 13:00","price":81836},{"date":"1404\/01\/22 13:20","price":82155},{"date":"1404\/01\/22 13:40","price":82354},{"date":"1404\/01\/22 14:00","price":82670},{"date":"1404\/01\/22 14:20","price":82595},{"date":"1404\/01\/22 14:40","price":82693},{"date":"1404\/01\/22 15:00","price":82392},{"date":"1404\/01\/22 15:20","price":82171},{"date":"1404\/01\/22 15:40","price":82085},{"date":"1404\/01\/22 16:00","price":82130},{"date":"1404\/01\/22 16:20","price":82170},{"date":"1404\/01\/22 16:40","price":82050},{"date":"1404\/01\/22 17:00","price":82073},{"date":"1404\/01\/22 17:20","price":83040},{"date":"1404\/01\/22 17:40","price":82598},{"date":"1404\/01\/22 18:00","price":81635},{"date":"1404\/01\/22 18:20","price":82056},{"date":"1404\/01\/22 18:40","price":81907},{"date":"1404\/01\/22 19:00","price":82031},{"date":"1404\/01\/22 19:20","price":82509},{"date":"1404\/01\/22 19:40","price":82447},{"date":"1404\/01\/22 20:00","price":82181},{"date":"1404\/01\/22 20:20","price":82850},{"date":"1404\/01\/22 20:40","price":82818},{"date":"1404\/01\/22 21:00","price":82927},{"date":"1404\/01\/22 21:20","price":83757},{"date":"1404\/01\/22 21:40","price":83993},{"date":"1404\/01\/22 22:00","price":83880},{"date":"1404\/01\/22 22:20","price":83815},{"date":"1404\/01\/22 22:40","price":83764},{"date":"1404\/01\/22 23:00","price":83800},{"date":"1404\/01\/22 23:20","price":83814},{"date":"1404\/01\/22 23:40","price":83761},{"date":"1404\/01\/23 00:00","price":83859},{"date":"1404\/01\/23 00:20","price":83908},{"date":"1404\/01\/23 00:40","price":83956},{"date":"1404\/01\/23 01:00","price":83968},{"date":"1404\/01\/23 01:20","price":83672},{"date":"1404\/01\/23 01:40","price":83622},{"date":"1404\/01\/23 02:00","price":83447},{"date":"1404\/01\/23 02:20","price":83444},{"date":"1404\/01\/23 02:40","price":83331},{"date":"1404\/01\/23 03:00","price":83199},{"date":"1404\/01\/23 03:20","price":83399},{"date":"1404\/01\/23 03:40","price":83372},{"date":"1404\/01\/23 04:00","price":83277},{"date":"1404\/01\/23 04:20","price":83431},{"date":"1404\/01\/23 04:40","price":83331},{"date":"1404\/01\/23 05:00","price":83185},{"date":"1404\/01\/23 05:20","price":83246},{"date":"1404\/01\/23 05:40","price":83212},{"date":"1404\/01\/23 06:00","price":83174},{"date":"1404\/01\/23 06:20","price":83132},{"date":"1404\/01\/23 06:40","price":82867},{"date":"1404\/01\/23 07:00","price":82967},{"date":"1404\/01\/23 07:20","price":83049},{"date":"1404\/01\/23 07:40","price":82901},{"date":"1404\/01\/23 08:00","price":83089},{"date":"1404\/01\/23 08:20","price":83103},{"date":"1404\/01\/23 08:40","price":83266},{"date":"1404\/01\/23 09:00","price":83352},{"date":"1404\/01\/23 09:20","price":83306},{"date":"1404\/01\/23 09:40","price":83414},{"date":"1404\/01\/23 10:00","price":83575},{"date":"1404\/01\/23 10:20","price":83631},{"date":"1404\/01\/23 10:40","price":83519},{"date":"1404\/01\/23 11:00","price":83575},{"date":"1404\/01\/23 11:20","price":83731},{"date":"1404\/01\/23 11:40","price":83787},{"date":"1404\/01\/23 12:00","price":83616},{"date":"1404\/01\/23 12:20","price":83559},{"date":"1404\/01\/23 12:40","price":83649},{"date":"1404\/01\/23 13:00","price":83512},{"date":"1404\/01\/23 13:20","price":83559},{"date":"1404\/01\/23 13:40","price":83477},{"date":"1404\/01\/23 14:00","price":83452},{"date":"1404\/01\/23 14:20","price":83350},{"date":"1404\/01\/23 14:40","price":83475},{"date":"1404\/01\/23 15:00","price":83539},{"date":"1404\/01\/23 15:20","price":83477},{"date":"1404\/01\/23 15:40","price":83499},{"date":"1404\/01\/23 16:00","price":83710},{"date":"1404\/01\/23 16:20","price":83723},{"date":"1404\/01\/23 16:40","price":83841},{"date":"1404\/01\/23 17:00","price":83712},{"date":"1404\/01\/23 17:20","price":84173},{"date":"1404\/01\/23 17:40","price":84488},{"date":"1404\/01\/23 18:00","price":84771},{"date":"1404\/01\/23 18:20","price":84785},{"date":"1404\/01\/23 18:40","price":84707},{"date":"1404\/01\/23 19:00","price":85016},{"date":"1404\/01\/23 19:20","price":85141},{"date":"1404\/01\/23 19:40","price":84949},{"date":"1404\/01\/23 20:00","price":84967},{"date":"1404\/01\/23 20:20","price":84720},{"date":"1404\/01\/23 20:40","price":84614},{"date":"1404\/01\/23 21:00","price":84551},{"date":"1404\/01\/23 21:20","price":84740},{"date":"1404\/01\/23 21:40","price":84792},{"date":"1404\/01\/23 22:00","price":84875},{"date":"1404\/01\/23 22:20","price":85050},{"date":"1404\/01\/23 22:40","price":85075},{"date":"1404\/01\/23 23:00","price":85058},{"date":"1404\/01\/23 23:20","price":84908},{"date":"1404\/01\/23 23:40","price":84966},{"date":"1404\/01\/24 00:00","price":85166},{"date":"1404\/01\/24 00:20","price":85637},{"date":"1404\/01\/24 00:40","price":85395},{"date":"1404\/01\/24 01:00","price":85418},{"date":"1404\/01\/24 01:20","price":85396},{"date":"1404\/01\/24 01:40","price":85424},{"date":"1404\/01\/24 02:00","price":85492},{"date":"1404\/01\/24 02:20","price":85443},{"date":"1404\/01\/24 02:40","price":85373},{"date":"1404\/01\/24 03:00","price":85229},{"date":"1404\/01\/24 03:20","price":85314},{"date":"1404\/01\/24 03:40","price":85317},{"date":"1404\/01\/24 04:00","price":85241},{"date":"1404\/01\/24 04:20","price":85312},{"date":"1404\/01\/24 04:40","price":85559},{"date":"1404\/01\/24 05:00","price":85725},{"date":"1404\/01\/24 05:20","price":85524},{"date":"1404\/01\/24 05:40","price":85289},{"date":"1404\/01\/24 06:00","price":84952},{"date":"1404\/01\/24 06:20","price":85022},{"date":"1404\/01\/24 06:40","price":85323},{"date":"1404\/01\/24 07:00","price":85327},{"date":"1404\/01\/24 07:20","price":85435},{"date":"1404\/01\/24 07:40","price":85241},{"date":"1404\/01\/24 08:00","price":85056},{"date":"1404\/01\/24 08:20","price":84803},{"date":"1404\/01\/24 08:40","price":84644},{"date":"1404\/01\/24 09:00","price":84590},{"date":"1404\/01\/24 09:20","price":84585},{"date":"1404\/01\/24 09:40","price":84606},{"date":"1404\/01\/24 10:00","price":84630},{"date":"1404\/01\/24 10:20","price":84734},{"date":"1404\/01\/24 10:40","price":84684},{"date":"1404\/01\/24 11:00","price":84683},{"date":"1404\/01\/24 11:20","price":84511},{"date":"1404\/01\/24 11:40","price":84343},{"date":"1404\/01\/24 12:00","price":84458},{"date":"1404\/01\/24 12:20","price":84577},{"date":"1404\/01\/24 12:40","price":84651},{"date":"1404\/01\/24 13:00","price":84664},{"date":"1404\/01\/24 13:20","price":84843},{"date":"1404\/01\/24 13:40","price":84820},{"date":"1404\/01\/24 14:00","price":84638},{"date":"1404\/01\/24 14:20","price":84627},{"date":"1404\/01\/24 14:40","price":84662},{"date":"1404\/01\/24 15:00","price":84502},{"date":"1404\/01\/24 15:20","price":84392},{"date":"1404\/01\/24 15:40","price":84454},{"date":"1404\/01\/24 16:00","price":84330},{"date":"1404\/01\/24 16:20","price":84353},{"date":"1404\/01\/24 16:40","price":84422},{"date":"1404\/01\/24 17:00","price":84224},{"date":"1404\/01\/24 17:20","price":83909},{"date":"1404\/01\/24 17:40","price":83748},{"date":"1404\/01\/24 18:00","price":83773},{"date":"1404\/01\/24 18:20","price":83950},{"date":"1404\/01\/24 18:40","price":83832},{"date":"1404\/01\/24 19:00","price":83796},{"date":"1404\/01\/24 19:20","price":83696},{"date":"1404\/01\/24 19:40","price":84013},{"date":"1404\/01\/24 20:00","price":84187},{"date":"1404\/01\/24 20:20","price":84156},{"date":"1404\/01\/24 20:40","price":84357},{"date":"1404\/01\/24 21:00","price":84678},{"date":"1404\/01\/24 21:20","price":84760},{"date":"1404\/01\/24 21:40","price":84793},{"date":"1404\/01\/24 22:00","price":84591},{"date":"1404\/01\/24 22:20","price":84783},{"date":"1404\/01\/24 22:40","price":84480},{"date":"1404\/01\/24 23:00","price":84455},{"date":"1404\/01\/24 23:20","price":83653},{"date":"1404\/01\/24 23:40","price":84061},{"date":"1404\/01\/25 00:00","price":84199},{"date":"1404\/01\/25 00:20","price":83482},{"date":"1404\/01\/25 00:40","price":83187},{"date":"1404\/01\/25 01:00","price":83621},{"date":"1404\/01\/25 01:20","price":83304},{"date":"1404\/01\/25 01:40","price":83452},{"date":"1404\/01\/25 02:00","price":83403},{"date":"1404\/01\/25 02:20","price":83282},{"date":"1404\/01\/25 02:40","price":83330},{"date":"1404\/01\/25 03:00","price":83487},{"date":"1404\/01\/25 03:20","price":83464},{"date":"1404\/01\/25 03:40","price":83772},{"date":"1404\/01\/25 04:00","price":84689},{"date":"1404\/01\/25 04:20","price":84607},{"date":"1404\/01\/25 04:40","price":84444},{"date":"1404\/01\/25 05:00","price":84429},{"date":"1404\/01\/25 05:20","price":84379},{"date":"1404\/01\/25 05:40","price":84218},{"date":"1404\/01\/25 06:00","price":84609},{"date":"1404\/01\/25 06:20","price":85301},{"date":"1404\/01\/25 06:40","price":84964},{"date":"1404\/01\/25 07:00","price":84699},{"date":"1404\/01\/25 07:20","price":84635},{"date":"1404\/01\/25 07:40","price":84551},{"date":"1404\/01\/25 08:00","price":84683},{"date":"1404\/01\/25 08:20","price":84962},{"date":"1404\/01\/25 08:40","price":84783},{"date":"1404\/01\/25 09:00","price":84662},{"date":"1404\/01\/25 09:20","price":84382},{"date":"1404\/01\/25 09:40","price":84360},{"date":"1404\/01\/25 10:00","price":84361},{"date":"1404\/01\/25 10:20","price":84541},{"date":"1404\/01\/25 10:40","price":84652},{"date":"1404\/01\/25 11:00","price":84442},{"date":"1404\/01\/25 11:20","price":84480},{"date":"1404\/01\/25 11:40","price":84686},{"date":"1404\/01\/25 12:00","price":84568},{"date":"1404\/01\/25 12:20","price":84735},{"date":"1404\/01\/25 12:40","price":84771},{"date":"1404\/01\/25 13:00","price":84580},{"date":"1404\/01\/25 13:20","price":84346},{"date":"1404\/01\/25 13:40","price":84396},{"date":"1404\/01\/25 14:00","price":84571},{"date":"1404\/01\/25 14:20","price":84713},{"date":"1404\/01\/25 14:40","price":84696},{"date":"1404\/01\/25 15:00","price":84798},{"date":"1404\/01\/25 15:20","price":84838},{"date":"1404\/01\/25 15:40","price":84859},{"date":"1404\/01\/25 16:00","price":84964},{"date":"1404\/01\/25 16:20","price":85104},{"date":"1404\/01\/25 16:40","price":85136},{"date":"1404\/01\/25 17:00","price":85010},{"date":"1404\/01\/25 17:20","price":84340},{"date":"1404\/01\/25 17:40","price":84504},{"date":"1404\/01\/25 18:00","price":84816},{"date":"1404\/01\/25 18:20","price":85595},{"date":"1404\/01\/25 18:40","price":84784},{"date":"1404\/01\/25 19:00","price":84652},{"date":"1404\/01\/25 19:20","price":84083},{"date":"1404\/01\/25 19:40","price":84213},{"date":"1404\/01\/25 20:00","price":84244},{"date":"1404\/01\/25 20:20","price":84549},{"date":"1404\/01\/25 20:40","price":84416},{"date":"1404\/01\/25 21:00","price":84528},{"date":"1404\/01\/25 21:20","price":84584},{"date":"1404\/01\/25 21:40","price":84972},{"date":"1404\/01\/25 22:00","price":84917},{"date":"1404\/01\/25 22:20","price":84875},{"date":"1404\/01\/25 22:40","price":85086},{"date":"1404\/01\/25 23:00","price":85007},{"date":"1404\/01\/25 23:20","price":84970},{"date":"1404\/01\/25 23:40","price":84844},{"date":"1404\/01\/26 00:00","price":84685},{"date":"1404\/01\/26 00:20","price":84703},{"date":"1404\/01\/26 00:40","price":84778},{"date":"1404\/01\/26 01:00","price":84767},{"date":"1404\/01\/26 01:20","price":84623},{"date":"1404\/01\/26 01:40","price":84625},{"date":"1404\/01\/26 02:00","price":84529},{"date":"1404\/01\/26 02:20","price":84568},{"date":"1404\/01\/26 02:40","price":84526},{"date":"1404\/01\/26 03:00","price":84653},{"date":"1404\/01\/26 03:20","price":84513},{"date":"1404\/01\/26 03:40","price":84557},{"date":"1404\/01\/26 04:00","price":84570},{"date":"1404\/01\/26 04:20","price":84767},{"date":"1404\/01\/26 04:40","price":84702},{"date":"1404\/01\/26 05:00","price":84867},{"date":"1404\/01\/26 05:20","price":84974},{"date":"1404\/01\/26 05:40","price":85028},{"date":"1404\/01\/26 06:00","price":84910},{"date":"1404\/01\/26 06:20","price":84847},{"date":"1404\/01\/26 06:40","price":85088},{"date":"1404\/01\/26 07:00","price":85232},{"date":"1404\/01\/26 07:20","price":85270},{"date":"1404\/01\/26 07:40","price":85305},{"date":"1404\/01\/26 08:00","price":85211},{"date":"1404\/01\/26 08:20","price":85300},{"date":"1404\/01\/26 08:40","price":85554},{"date":"1404\/01\/26 09:00","price":85598},{"date":"1404\/01\/26 09:20","price":85733},{"date":"1404\/01\/26 09:40","price":85589},{"date":"1404\/01\/26 10:00","price":85485},{"date":"1404\/01\/26 10:20","price":85465},{"date":"1404\/01\/26 10:40","price":85527},{"date":"1404\/01\/26 11:00","price":85677},{"date":"1404\/01\/26 11:20","price":85656},{"date":"1404\/01\/26 11:40","price":85746},{"date":"1404\/01\/26 12:00","price":85877},{"date":"1404\/01\/26 12:20","price":85850},{"date":"1404\/01\/26 12:40","price":85878},{"date":"1404\/01\/26 13:00","price":85878},{"date":"1404\/01\/26 13:20","price":85816},{"date":"1404\/01\/26 13:40","price":85861},{"date":"1404\/01\/26 14:00","price":85714},{"date":"1404\/01\/26 14:20","price":85550},{"date":"1404\/01\/26 14:40","price":85556},{"date":"1404\/01\/26 15:00","price":85530},{"date":"1404\/01\/26 15:20","price":85498},{"date":"1404\/01\/26 15:40","price":85671},{"date":"1404\/01\/26 16:00","price":85530},{"date":"1404\/01\/26 16:20","price":85547},{"date":"1404\/01\/26 16:40","price":85752},{"date":"1404\/01\/26 17:00","price":85742},{"date":"1404\/01\/26 17:20","price":86173},{"date":"1404\/01\/26 17:40","price":85694},{"date":"1404\/01\/26 18:00","price":85087},{"date":"1404\/01\/26 18:20","price":85179},{"date":"1404\/01\/26 18:40","price":85168},{"date":"1404\/01\/26 19:00","price":85284},{"date":"1404\/01\/26 19:20","price":84847},{"date":"1404\/01\/26 19:40","price":84978},{"date":"1404\/01\/26 20:00","price":85007},{"date":"1404\/01\/26 20:20","price":84980},{"date":"1404\/01\/26 20:40","price":84939},{"date":"1404\/01\/26 21:00","price":84816},{"date":"1404\/01\/26 21:20","price":84800},{"date":"1404\/01\/26 21:40","price":84468},{"date":"1404\/01\/26 22:00","price":84299},{"date":"1404\/01\/26 22:20","price":84397},{"date":"1404\/01\/26 22:40","price":84200},{"date":"1404\/01\/26 23:00","price":84101},{"date":"1404\/01\/26 23:20","price":84003},{"date":"1404\/01\/26 23:40","price":83995},{"date":"1404\/01\/27 00:00","price":84029},{"date":"1404\/01\/27 00:20","price":83946},{"date":"1404\/01\/27 00:40","price":83963},{"date":"1404\/01\/27 01:00","price":84025},{"date":"1404\/01\/27 01:20","price":84155},{"date":"1404\/01\/27 01:40","price":84049},{"date":"1404\/01\/27 02:00","price":83902},{"date":"1404\/01\/27 02:20","price":83860},{"date":"1404\/01\/27 02:40","price":83738},{"date":"1404\/01\/27 03:00","price":83748},{"date":"1404\/01\/27 03:20","price":83673},{"date":"1404\/01\/27 03:40","price":83529},{"date":"1404\/01\/27 04:00","price":83460},{"date":"1404\/01\/27 04:20","price":83360},{"date":"1404\/01\/27 04:40","price":83376},{"date":"1404\/01\/27 05:00","price":83519},{"date":"1404\/01\/27 05:20","price":83517},{"date":"1404\/01\/27 05:40","price":83727},{"date":"1404\/01\/27 06:00","price":83790},{"date":"1404\/01\/27 06:20","price":83779},{"date":"1404\/01\/27 06:40","price":83848},{"date":"1404\/01\/27 07:00","price":83866},{"date":"1404\/01\/27 07:20","price":83691},{"date":"1404\/01\/27 07:40","price":83710},{"date":"1404\/01\/27 08:00","price":83572},{"date":"1404\/01\/27 08:20","price":83484},{"date":"1404\/01\/27 08:40","price":83651},{"date":"1404\/01\/27 09:00","price":83430},{"date":"1404\/01\/27 09:20","price":83428},{"date":"1404\/01\/27 09:40","price":83334},{"date":"1404\/01\/27 10:00","price":83472},{"date":"1404\/01\/27 10:20","price":83624},{"date":"1404\/01\/27 10:40","price":83579},{"date":"1404\/01\/27 11:00","price":83429},{"date":"1404\/01\/27 11:20","price":83382},{"date":"1404\/01\/27 11:40","price":83244},{"date":"1404\/01\/27 12:00","price":83479},{"date":"1404\/01\/27 12:20","price":83884},{"date":"1404\/01\/27 12:40","price":83823},{"date":"1404\/01\/27 13:00","price":83798},{"date":"1404\/01\/27 13:20","price":83712},{"date":"1404\/01\/27 13:40","price":83678},{"date":"1404\/01\/27 14:00","price":83859},{"date":"1404\/01\/27 14:20","price":83918},{"date":"1404\/01\/27 14:40","price":83972},{"date":"1404\/01\/27 15:00","price":83908},{"date":"1404\/01\/27 15:20","price":84028},{"date":"1404\/01\/27 15:40","price":84048},{"date":"1404\/01\/27 16:00","price":84171},{"date":"1404\/01\/27 16:20","price":83910},{"date":"1404\/01\/27 16:40","price":83733},{"date":"1404\/01\/27 17:00","price":83698},{"date":"1404\/01\/27 17:20","price":83970},{"date":"1404\/01\/27 17:40","price":83833},{"date":"1404\/01\/27 18:00","price":83834},{"date":"1404\/01\/27 18:20","price":84632},{"date":"1404\/01\/27 18:40","price":84608},{"date":"1404\/01\/27 19:00","price":85081},{"date":"1404\/01\/27 19:20","price":84966},{"date":"1404\/01\/27 19:40","price":84921},{"date":"1404\/01\/27 20:00","price":84900},{"date":"1404\/01\/27 20:20","price":84899},{"date":"1404\/01\/27 20:40","price":85170},{"date":"1404\/01\/27 21:00","price":85316},{"date":"1404\/01\/27 21:20","price":84246},{"date":"1404\/01\/27 21:40","price":83780},{"date":"1404\/01\/27 22:00","price":84283},{"date":"1404\/01\/27 22:20","price":83826},{"date":"1404\/01\/27 22:40","price":84020},{"date":"1404\/01\/27 23:00","price":83899},{"date":"1404\/01\/27 23:20","price":84168},{"date":"1404\/01\/27 23:40","price":84378},{"date":"1404\/01\/28 00:00","price":84542},{"date":"1404\/01\/28 00:20","price":84443},{"date":"1404\/01\/28 00:40","price":84398},{"date":"1404\/01\/28 01:00","price":84577},{"date":"1404\/01\/28 01:20","price":84538},{"date":"1404\/01\/28 01:40","price":84491},{"date":"1404\/01\/28 02:00","price":84385},{"date":"1404\/01\/28 02:20","price":84449},{"date":"1404\/01\/28 02:40","price":84371},{"date":"1404\/01\/28 03:00","price":84272},{"date":"1404\/01\/28 03:20","price":84166},{"date":"1404\/01\/28 03:40","price":84035},{"date":"1404\/01\/28 04:00","price":84005},{"date":"1404\/01\/28 04:20","price":84087},{"date":"1404\/01\/28 04:40","price":84179},{"date":"1404\/01\/28 05:00","price":84335},{"date":"1404\/01\/28 05:20","price":84310},{"date":"1404\/01\/28 05:40","price":84241},{"date":"1404\/01\/28 06:00","price":84155},{"date":"1404\/01\/28 06:20","price":84154},{"date":"1404\/01\/28 06:40","price":84228},{"date":"1404\/01\/28 07:00","price":83933},{"date":"1404\/01\/28 07:20","price":83911},{"date":"1404\/01\/28 07:40","price":83964},{"date":"1404\/01\/28 08:00","price":83951},{"date":"1404\/01\/28 08:20","price":84049},{"date":"1404\/01\/28 08:40","price":84138},{"date":"1404\/01\/28 09:00","price":84288},{"date":"1404\/01\/28 09:20","price":84432},{"date":"1404\/01\/28 09:40","price":84423},{"date":"1404\/01\/28 10:00","price":84540},{"date":"1404\/01\/28 10:20","price":84740},{"date":"1404\/01\/28 10:40","price":84704},{"date":"1404\/01\/28 11:00","price":84810},{"date":"1404\/01\/28 11:20","price":84752},{"date":"1404\/01\/28 11:40","price":84706},{"date":"1404\/01\/28 12:00","price":84605},{"date":"1404\/01\/28 12:20","price":84572},{"date":"1404\/01\/28 12:40","price":84415},{"date":"1404\/01\/28 13:00","price":84388},{"date":"1404\/01\/28 13:20","price":84455},{"date":"1404\/01\/28 13:40","price":84443},{"date":"1404\/01\/28 14:00","price":84313},{"date":"1404\/01\/28 14:20","price":84299},{"date":"1404\/01\/28 14:40","price":84437},{"date":"1404\/01\/28 15:00","price":84396},{"date":"1404\/01\/28 15:20","price":84618},{"date":"1404\/01\/28 15:40","price":84689},{"date":"1404\/01\/28 16:00","price":84787},{"date":"1404\/01\/28 16:20","price":84765},{"date":"1404\/01\/28 16:40","price":84665},{"date":"1404\/01\/28 17:00","price":84599},{"date":"1404\/01\/28 17:20","price":84472},{"date":"1404\/01\/28 17:40","price":84270},{"date":"1404\/01\/28 18:00","price":84064},{"date":"1404\/01\/28 18:20","price":84127},{"date":"1404\/01\/28 18:40","price":84300},{"date":"1404\/01\/28 19:00","price":84437},{"date":"1404\/01\/28 19:20","price":84575},{"date":"1404\/01\/28 19:40","price":84662},{"date":"1404\/01\/28 20:00","price":84811},{"date":"1404\/01\/28 20:20","price":84811},{"date":"1404\/01\/28 20:40","price":84925},{"date":"1404\/01\/28 21:00","price":85000},{"date":"1404\/01\/28 21:20","price":85091},{"date":"1404\/01\/28 21:40","price":85180},{"date":"1404\/01\/28 22:00","price":85304},{"date":"1404\/01\/28 22:20","price":85262},{"date":"1404\/01\/28 22:40","price":85090},{"date":"1404\/01\/28 23:00","price":84791},{"date":"1404\/01\/28 23:20","price":84732},{"date":"1404\/01\/28 23:40","price":84957},{"date":"1404\/01\/29 00:00","price":84987},{"date":"1404\/01\/29 00:20","price":85002},{"date":"1404\/01\/29 00:40","price":85060},{"date":"1404\/01\/29 01:00","price":84920},{"date":"1404\/01\/29 01:20","price":84979},{"date":"1404\/01\/29 01:40","price":84991},{"date":"1404\/01\/29 02:00","price":85020},{"date":"1404\/01\/29 02:20","price":84914},{"date":"1404\/01\/29 02:40","price":84835},{"date":"1404\/01\/29 03:00","price":84986},{"date":"1404\/01\/29 03:20","price":84923},{"date":"1404\/01\/29 03:40","price":84952},{"date":"1404\/01\/29 04:00","price":84906},{"date":"1404\/01\/29 04:20","price":84826},{"date":"1404\/01\/29 04:40","price":84919},{"date":"1404\/01\/29 05:00","price":85027},{"date":"1404\/01\/29 05:20","price":84984},{"date":"1404\/01\/29 05:40","price":84898},{"date":"1404\/01\/29 06:00","price":84919},{"date":"1404\/01\/29 06:20","price":84905},{"date":"1404\/01\/29 06:40","price":84831},{"date":"1404\/01\/29 07:00","price":84770},{"date":"1404\/01\/29 07:20","price":84813},{"date":"1404\/01\/29 07:40","price":84762},{"date":"1404\/01\/29 08:00","price":84658},{"date":"1404\/01\/29 08:20","price":84677},{"date":"1404\/01\/29 08:40","price":84647},{"date":"1404\/01\/29 09:00","price":84590},{"date":"1404\/01\/29 09:20","price":84647},{"date":"1404\/01\/29 09:40","price":84703},{"date":"1404\/01\/29 10:00","price":84678},{"date":"1404\/01\/29 10:20","price":84656},{"date":"1404\/01\/29 10:40","price":84688},{"date":"1404\/01\/29 11:00","price":84517},{"date":"1404\/01\/29 11:20","price":84592},{"date":"1404\/01\/29 11:40","price":84693},{"date":"1404\/01\/29 12:00","price":84733},{"date":"1404\/01\/29 12:20","price":84727},{"date":"1404\/01\/29 12:40","price":84598},{"date":"1404\/01\/29 13:00","price":84584},{"date":"1404\/01\/29 13:20","price":84603},{"date":"1404\/01\/29 13:40","price":84498},{"date":"1404\/01\/29 14:00","price":84594},{"date":"1404\/01\/29 14:20","price":84553},{"date":"1404\/01\/29 14:40","price":84502},{"date":"1404\/01\/29 15:00","price":84517},{"date":"1404\/01\/29 15:20","price":84564},{"date":"1404\/01\/29 15:40","price":84642},{"date":"1404\/01\/29 16:00","price":84623},{"date":"1404\/01\/29 16:20","price":84687},{"date":"1404\/01\/29 16:40","price":84589},{"date":"1404\/01\/29 17:00","price":84535},{"date":"1404\/01\/29 17:20","price":84518},{"date":"1404\/01\/29 17:40","price":84551},{"date":"1404\/01\/29 18:00","price":84485},{"date":"1404\/01\/29 18:20","price":84538},{"date":"1404\/01\/29 18:40","price":84500},{"date":"1404\/01\/29 19:00","price":84424},{"date":"1404\/01\/29 19:20","price":84409},{"date":"1404\/01\/29 19:40","price":84427},{"date":"1404\/01\/29 20:00","price":84493},{"date":"1404\/01\/29 20:20","price":84461},{"date":"1404\/01\/29 20:40","price":84464},{"date":"1404\/01\/29 21:00","price":84418},{"date":"1404\/01\/29 21:20","price":84536},{"date":"1404\/01\/29 21:40","price":84556},{"date":"1404\/01\/29 22:00","price":84592},{"date":"1404\/01\/29 22:20","price":84599},{"date":"1404\/01\/29 22:40","price":84581},{"date":"1404\/01\/29 23:00","price":84604},{"date":"1404\/01\/29 23:20","price":84542},{"date":"1404\/01\/29 23:40","price":84567},{"date":"1404\/01\/30 00:00","price":84529},{"date":"1404\/01\/30 00:20","price":84483},{"date":"1404\/01\/30 00:40","price":84488},{"date":"1404\/01\/30 01:00","price":84512},{"date":"1404\/01\/30 01:20","price":84591},{"date":"1404\/01\/30 01:40","price":84534},{"date":"1404\/01\/30 02:00","price":84474},{"date":"1404\/01\/30 02:20","price":84500},{"date":"1404\/01\/30 02:40","price":84449},{"date":"1404\/01\/30 03:00","price":84391},{"date":"1404\/01\/30 03:20","price":84443},{"date":"1404\/01\/30 03:40","price":84412},{"date":"1404\/01\/30 04:00","price":84377},{"date":"1404\/01\/30 04:20","price":84418},{"date":"1404\/01\/30 04:40","price":84480},{"date":"1404\/01\/30 05:00","price":84537},{"date":"1404\/01\/30 05:20","price":84496},{"date":"1404\/01\/30 05:40","price":84509},{"date":"1404\/01\/30 06:00","price":84686},{"date":"1404\/01\/30 06:20","price":84681},{"date":"1404\/01\/30 06:40","price":84844},{"date":"1404\/01\/30 07:00","price":84862},{"date":"1404\/01\/30 07:20","price":84832},{"date":"1404\/01\/30 07:40","price":84891},{"date":"1404\/01\/30 08:00","price":84962},{"date":"1404\/01\/30 08:20","price":85152},{"date":"1404\/01\/30 08:40","price":85050},{"date":"1404\/01\/30 09:00","price":85133},{"date":"1404\/01\/30 09:20","price":85108},{"date":"1404\/01\/30 09:40","price":85025},{"date":"1404\/01\/30 10:00","price":85003},{"date":"1404\/01\/30 10:20","price":84913},{"date":"1404\/01\/30 10:40","price":84927},{"date":"1404\/01\/30 11:00","price":85125},{"date":"1404\/01\/30 11:20","price":85202},{"date":"1404\/01\/30 11:40","price":85177},{"date":"1404\/01\/30 12:00","price":85201},{"date":"1404\/01\/30 12:20","price":85343},{"date":"1404\/01\/30 12:40","price":85355},{"date":"1404\/01\/30 13:00","price":85383},{"date":"1404\/01\/30 13:20","price":85394},{"date":"1404\/01\/30 13:40","price":85278},{"date":"1404\/01\/30 14:00","price":85221},{"date":"1404\/01\/30 14:20","price":85214},{"date":"1404\/01\/30 14:40","price":85244},{"date":"1404\/01\/30 15:00","price":85175},{"date":"1404\/01\/30 15:20","price":85179},{"date":"1404\/01\/30 15:40","price":85237},{"date":"1404\/01\/30 16:00","price":85281},{"date":"1404\/01\/30 16:20","price":85266},{"date":"1404\/01\/30 16:40","price":85283},{"date":"1404\/01\/30 17:00","price":85384},{"date":"1404\/01\/30 17:20","price":85387},{"date":"1404\/01\/30 17:40","price":85453},{"date":"1404\/01\/30 18:00","price":85445},{"date":"1404\/01\/30 18:20","price":85391},{"date":"1404\/01\/30 18:40","price":85428},{"date":"1404\/01\/30 19:00","price":85468},{"date":"1404\/01\/30 19:20","price":85241},{"date":"1404\/01\/30 19:40","price":85264},{"date":"1404\/01\/30 20:00","price":85190},{"date":"1404\/01\/30 20:20","price":84954},{"date":"1404\/01\/30 20:40","price":84904},{"date":"1404\/01\/30 21:00","price":84992},{"date":"1404\/01\/30 21:20","price":85075},{"date":"1404\/01\/30 21:40","price":85207},{"date":"1404\/01\/30 22:00","price":85215},{"date":"1404\/01\/30 22:20","price":85160},{"date":"1404\/01\/30 22:40","price":85116},{"date":"1404\/01\/30 23:00","price":85138},{"date":"1404\/01\/30 23:20","price":85099},{"date":"1404\/01\/30 23:40","price":85080},{"date":"1404\/01\/31 00:00","price":85150},{"date":"1404\/01\/31 00:20","price":85232},{"date":"1404\/01\/31 00:40","price":85221},{"date":"1404\/01\/31 01:00","price":85294},{"date":"1404\/01\/31 01:20","price":85303},{"date":"1404\/01\/31 01:40","price":85310},{"date":"1404\/01\/31 02:00","price":85246},{"date":"1404\/01\/31 02:20","price":85247},{"date":"1404\/01\/31 02:40","price":85234},{"date":"1404\/01\/31 03:00","price":85132},{"date":"1404\/01\/31 03:20","price":85124},{"date":"1404\/01\/31 03:40","price":85072},{"date":"1404\/01\/31 04:00","price":85165},{"date":"1404\/01\/31 04:20","price":85119},{"date":"1404\/01\/31 04:40","price":85174},{"date":"1404\/01\/31 05:00","price":85271},{"date":"1404\/01\/31 05:20","price":85243},{"date":"1404\/01\/31 05:40","price":85262},{"date":"1404\/01\/31 06:00","price":85214},{"date":"1404\/01\/31 06:20","price":85246},{"date":"1404\/01\/31 06:40","price":85214},{"date":"1404\/01\/31 07:00","price":85197},{"date":"1404\/01\/31 07:20","price":85130},{"date":"1404\/01\/31 07:40","price":85147},{"date":"1404\/01\/31 08:00","price":85180},{"date":"1404\/01\/31 08:20","price":85220},{"date":"1404\/01\/31 08:40","price":85169},{"date":"1404\/01\/31 09:00","price":85158},{"date":"1404\/01\/31 09:20","price":85118},{"date":"1404\/01\/31 09:40","price":85128},{"date":"1404\/01\/31 10:00","price":85087},{"date":"1404\/01\/31 10:20","price":84947},{"date":"1404\/01\/31 10:40","price":84863},{"date":"1404\/01\/31 11:00","price":84781},{"date":"1404\/01\/31 11:20","price":84768},{"date":"1404\/01\/31 11:40","price":84742},{"date":"1404\/01\/31 12:00","price":84684},{"date":"1404\/01\/31 12:20","price":84665},{"date":"1404\/01\/31 12:40","price":84627},{"date":"1404\/01\/31 13:00","price":84583},{"date":"1404\/01\/31 13:20","price":84486},{"date":"1404\/01\/31 13:40","price":84476},{"date":"1404\/01\/31 14:00","price":84443},{"date":"1404\/01\/31 14:20","price":84223},{"date":"1404\/01\/31 14:40","price":84139},{"date":"1404\/01\/31 15:00","price":84073},{"date":"1404\/01\/31 15:20","price":84039},{"date":"1404\/01\/31 15:40","price":84225},{"date":"1404\/01\/31 16:00","price":84363},{"date":"1404\/01\/31 16:20","price":84351},{"date":"1404\/01\/31 16:40","price":84332},{"date":"1404\/01\/31 17:00","price":84297},{"date":"1404\/01\/31 17:20","price":84375},{"date":"1404\/01\/31 17:40","price":84378},{"date":"1404\/01\/31 18:00","price":84500},{"date":"1404\/01\/31 18:20","price":84567},{"date":"1404\/01\/31 18:40","price":84534},{"date":"1404\/01\/31 19:00","price":84423},{"date":"1404\/01\/31 19:20","price":84434},{"date":"1404\/01\/31 19:40","price":84367},{"date":"1404\/01\/31 20:00","price":84518},{"date":"1404\/01\/31 20:20","price":84550},{"date":"1404\/01\/31 20:40","price":84562},{"date":"1404\/01\/31 21:00","price":84474},{"date":"1404\/01\/31 21:20","price":84532},{"date":"1404\/01\/31 21:40","price":84579},{"date":"1404\/01\/31 22:00","price":84579},{"date":"1404\/01\/31 22:20","price":84505},{"date":"1404\/01\/31 22:40","price":84558},{"date":"1404\/01\/31 23:00","price":84547},{"date":"1404\/01\/31 23:20","price":84586},{"date":"1404\/01\/31 23:40","price":84795},{"date":"1404\/02\/01 00:00","price":85062},{"date":"1404\/02\/01 00:20","price":85151},{"date":"1404\/02\/01 00:40","price":85023},{"date":"1404\/02\/01 01:00","price":84995},{"date":"1404\/02\/01 01:20","price":85086},{"date":"1404\/02\/01 01:40","price":84867},{"date":"1404\/02\/01 02:00","price":84742},{"date":"1404\/02\/01 02:20","price":84777},{"date":"1404\/02\/01 02:40","price":85007},{"date":"1404\/02\/01 03:00","price":85114},{"date":"1404\/02\/01 03:20","price":85071},{"date":"1404\/02\/01 03:40","price":85209},{"date":"1404\/02\/01 04:00","price":85910},{"date":"1404\/02\/01 04:20","price":86783},{"date":"1404\/02\/01 04:40","price":86939},{"date":"1404\/02\/01 05:00","price":87030},{"date":"1404\/02\/01 05:20","price":87271},{"date":"1404\/02\/01 05:40","price":87265},{"date":"1404\/02\/01 06:00","price":87392},{"date":"1404\/02\/01 06:20","price":87236},{"date":"1404\/02\/01 06:40","price":87446},{"date":"1404\/02\/01 07:00","price":87399},{"date":"1404\/02\/01 07:20","price":87288},{"date":"1404\/02\/01 07:40","price":87283},{"date":"1404\/02\/01 08:00","price":87165},{"date":"1404\/02\/01 08:20","price":87292},{"date":"1404\/02\/01 08:40","price":87403},{"date":"1404\/02\/01 09:00","price":87425},{"date":"1404\/02\/01 09:20","price":87514},{"date":"1404\/02\/01 09:40","price":87518},{"date":"1404\/02\/01 10:00","price":87520},{"date":"1404\/02\/01 10:20","price":87453},{"date":"1404\/02\/01 10:40","price":87559},{"date":"1404\/02\/01 11:00","price":87421},{"date":"1404\/02\/01 11:20","price":87538},{"date":"1404\/02\/01 11:40","price":87535},{"date":"1404\/02\/01 12:00","price":87619},{"date":"1404\/02\/01 12:20","price":87568},{"date":"1404\/02\/01 12:40","price":87657},{"date":"1404\/02\/01 13:00","price":87396},{"date":"1404\/02\/01 13:20","price":87432},{"date":"1404\/02\/01 13:40","price":87439},{"date":"1404\/02\/01 14:00","price":87372},{"date":"1404\/02\/01 14:20","price":87273},{"date":"1404\/02\/01 14:40","price":87266},{"date":"1404\/02\/01 15:00","price":86846},{"date":"1404\/02\/01 15:20","price":86904},{"date":"1404\/02\/01 15:40","price":87144},{"date":"1404\/02\/01 16:00","price":87320},{"date":"1404\/02\/01 16:20","price":87186},{"date":"1404\/02\/01 16:40","price":86956},{"date":"1404\/02\/01 17:00","price":87119},{"date":"1404\/02\/01 17:20","price":87375},{"date":"1404\/02\/01 17:40","price":87250},{"date":"1404\/02\/01 18:00","price":88148},{"date":"1404\/02\/01 18:20","price":88065},{"date":"1404\/02\/01 18:40","price":88083},{"date":"1404\/02\/01 19:00","price":88202},{"date":"1404\/02\/01 19:20","price":88141},{"date":"1404\/02\/01 19:40","price":88057},{"date":"1404\/02\/01 20:00","price":87922},{"date":"1404\/02\/01 20:20","price":87573},{"date":"1404\/02\/01 20:40","price":86668},{"date":"1404\/02\/01 21:00","price":87071},{"date":"1404\/02\/01 21:20","price":87023},{"date":"1404\/02\/01 21:40","price":86925},{"date":"1404\/02\/01 22:00","price":86892},{"date":"1404\/02\/01 22:20","price":86889},{"date":"1404\/02\/01 22:40","price":86988},{"date":"1404\/02\/01 23:00","price":87220},{"date":"1404\/02\/01 23:20","price":87282},{"date":"1404\/02\/01 23:40","price":87240},{"date":"1404\/02\/02 00:00","price":87190},{"date":"1404\/02\/02 00:20","price":87251},{"date":"1404\/02\/02 00:40","price":87219},{"date":"1404\/02\/02 01:00","price":87193},{"date":"1404\/02\/02 01:20","price":87254},{"date":"1404\/02\/02 01:40","price":87087},{"date":"1404\/02\/02 02:00","price":87041},{"date":"1404\/02\/02 02:20","price":87104},{"date":"1404\/02\/02 02:40","price":87106},{"date":"1404\/02\/02 03:00","price":87285},{"date":"1404\/02\/02 03:20","price":87291},{"date":"1404\/02\/02 03:40","price":87570},{"date":"1404\/02\/02 04:00","price":87591},{"date":"1404\/02\/02 04:20","price":87411},{"date":"1404\/02\/02 04:40","price":87613},{"date":"1404\/02\/02 05:00","price":88418},{"date":"1404\/02\/02 05:20","price":88401},{"date":"1404\/02\/02 05:40","price":88516},{"date":"1404\/02\/02 06:00","price":88171},{"date":"1404\/02\/02 06:20","price":88085},{"date":"1404\/02\/02 06:40","price":88084},{"date":"1404\/02\/02 07:00","price":88112},{"date":"1404\/02\/02 07:20","price":88212},{"date":"1404\/02\/02 07:40","price":88247},{"date":"1404\/02\/02 08:00","price":88260},{"date":"1404\/02\/02 08:20","price":88239},{"date":"1404\/02\/02 08:40","price":88124},{"date":"1404\/02\/02 09:00","price":88071},{"date":"1404\/02\/02 09:20","price":88309},{"date":"1404\/02\/02 09:40","price":88357},{"date":"1404\/02\/02 10:00","price":88167},{"date":"1404\/02\/02 10:20","price":88070},{"date":"1404\/02\/02 10:40","price":88211},{"date":"1404\/02\/02 11:00","price":88281},{"date":"1404\/02\/02 11:20","price":88378},{"date":"1404\/02\/02 11:40","price":88533},{"date":"1404\/02\/02 12:00","price":88443},{"date":"1404\/02\/02 12:20","price":88394},{"date":"1404\/02\/02 12:40","price":88423},{"date":"1404\/02\/02 13:00","price":88459},{"date":"1404\/02\/02 13:20","price":88536},{"date":"1404\/02\/02 13:40","price":88537},{"date":"1404\/02\/02 14:00","price":88382},{"date":"1404\/02\/02 14:20","price":88504},{"date":"1404\/02\/02 14:40","price":88556},{"date":"1404\/02\/02 15:00","price":88612},{"date":"1404\/02\/02 15:20","price":88604},{"date":"1404\/02\/02 15:40","price":88597},{"date":"1404\/02\/02 16:00","price":88719},{"date":"1404\/02\/02 16:20","price":88729},{"date":"1404\/02\/02 16:40","price":89252},{"date":"1404\/02\/02 17:00","price":89625},{"date":"1404\/02\/02 17:20","price":90118},{"date":"1404\/02\/02 17:40","price":90199},{"date":"1404\/02\/02 18:00","price":90317},{"date":"1404\/02\/02 18:20","price":90735},{"date":"1404\/02\/02 18:40","price":91105},{"date":"1404\/02\/02 19:00","price":91119},{"date":"1404\/02\/02 19:20","price":90687},{"date":"1404\/02\/02 19:40","price":90874},{"date":"1404\/02\/02 20:00","price":90764},{"date":"1404\/02\/02 20:20","price":90778},{"date":"1404\/02\/02 20:40","price":90934},{"date":"1404\/02\/02 21:00","price":90899},{"date":"1404\/02\/02 21:20","price":91321},{"date":"1404\/02\/02 21:40","price":91510},{"date":"1404\/02\/02 22:00","price":91265},{"date":"1404\/02\/02 22:20","price":91389},{"date":"1404\/02\/02 22:40","price":91638},{"date":"1404\/02\/02 23:00","price":91687},{"date":"1404\/02\/02 23:20","price":91356},{"date":"1404\/02\/02 23:40","price":91456},{"date":"1404\/02\/03 00:00","price":91275},{"date":"1404\/02\/03 00:20","price":91217},{"date":"1404\/02\/03 00:40","price":91244},{"date":"1404\/02\/03 01:00","price":91429},{"date":"1404\/02\/03 01:20","price":91746},{"date":"1404\/02\/03 01:40","price":92849},{"date":"1404\/02\/03 02:00","price":92924},{"date":"1404\/02\/03 02:20","price":92737},{"date":"1404\/02\/03 02:40","price":92969},{"date":"1404\/02\/03 03:00","price":93387},{"date":"1404\/02\/03 03:20","price":93600},{"date":"1404\/02\/03 03:40","price":93625},{"date":"1404\/02\/03 04:00","price":93516},{"date":"1404\/02\/03 04:20","price":93166},{"date":"1404\/02\/03 04:40","price":93172},{"date":"1404\/02\/03 05:00","price":93256},{"date":"1404\/02\/03 05:20","price":92951},{"date":"1404\/02\/03 05:40","price":92836},{"date":"1404\/02\/03 06:00","price":93054},{"date":"1404\/02\/03 06:20","price":92942},{"date":"1404\/02\/03 06:40","price":92831},{"date":"1404\/02\/03 07:00","price":92899},{"date":"1404\/02\/03 07:20","price":93046},{"date":"1404\/02\/03 07:40","price":93163},{"date":"1404\/02\/03 08:00","price":93089},{"date":"1404\/02\/03 08:20","price":93272},{"date":"1404\/02\/03 08:40","price":93498},{"date":"1404\/02\/03 09:00","price":93432},{"date":"1404\/02\/03 09:20","price":93451},{"date":"1404\/02\/03 09:40","price":93601},{"date":"1404\/02\/03 10:00","price":93778},{"date":"1404\/02\/03 10:20","price":93697},{"date":"1404\/02\/03 10:40","price":93613},{"date":"1404\/02\/03 11:00","price":93551},{"date":"1404\/02\/03 11:20","price":93753},{"date":"1404\/02\/03 11:40","price":93994},{"date":"1404\/02\/03 12:00","price":94263},{"date":"1404\/02\/03 12:20","price":94312},{"date":"1404\/02\/03 12:40","price":94304},{"date":"1404\/02\/03 13:00","price":94228},{"date":"1404\/02\/03 13:20","price":94146},{"date":"1404\/02\/03 13:40","price":93704},{"date":"1404\/02\/03 14:00","price":93627},{"date":"1404\/02\/03 14:20","price":93604},{"date":"1404\/02\/03 14:40","price":93710},{"date":"1404\/02\/03 15:00","price":93711},{"date":"1404\/02\/03 15:20","price":93507},{"date":"1404\/02\/03 15:40","price":93563},{"date":"1404\/02\/03 16:00","price":93722},{"date":"1404\/02\/03 16:20","price":93722},{"date":"1404\/02\/03 16:40","price":93835},{"date":"1404\/02\/03 17:00","price":93990},{"date":"1404\/02\/03 17:20","price":93853},{"date":"1404\/02\/03 17:40","price":93529},{"date":"1404\/02\/03 18:00","price":93285},{"date":"1404\/02\/03 18:20","price":93115},{"date":"1404\/02\/03 18:40","price":92841},{"date":"1404\/02\/03 19:00","price":92088},{"date":"1404\/02\/03 19:20","price":92608},{"date":"1404\/02\/03 19:40","price":93176},{"date":"1404\/02\/03 20:00","price":93167},{"date":"1404\/02\/03 20:20","price":93603},{"date":"1404\/02\/03 20:40","price":93852},{"date":"1404\/02\/03 21:00","price":93821},{"date":"1404\/02\/03 21:20","price":93757},{"date":"1404\/02\/03 21:40","price":93905},{"date":"1404\/02\/03 22:00","price":94006},{"date":"1404\/02\/03 22:20","price":93779},{"date":"1404\/02\/03 22:40","price":93542},{"date":"1404\/02\/03 23:00","price":93137},{"date":"1404\/02\/03 23:20","price":93442},{"date":"1404\/02\/03 23:40","price":93580},{"date":"1404\/02\/04 00:00","price":93814},{"date":"1404\/02\/04 00:20","price":93754},{"date":"1404\/02\/04 00:40","price":93803},{"date":"1404\/02\/04 01:00","price":93783},{"date":"1404\/02\/04 01:20","price":93601},{"date":"1404\/02\/04 01:40","price":93442},{"date":"1404\/02\/04 02:00","price":93462},{"date":"1404\/02\/04 02:20","price":93755},{"date":"1404\/02\/04 02:40","price":93820},{"date":"1404\/02\/04 03:00","price":93758},{"date":"1404\/02\/04 03:20","price":93617},{"date":"1404\/02\/04 03:40","price":93626},{"date":"1404\/02\/04 04:00","price":93406},{"date":"1404\/02\/04 04:20","price":93571},{"date":"1404\/02\/04 04:40","price":93462},{"date":"1404\/02\/04 05:00","price":93247},{"date":"1404\/02\/04 05:20","price":93420},{"date":"1404\/02\/04 05:40","price":93462},{"date":"1404\/02\/04 06:00","price":93495},{"date":"1404\/02\/04 06:20","price":93281},{"date":"1404\/02\/04 06:40","price":93255},{"date":"1404\/02\/04 07:00","price":93246},{"date":"1404\/02\/04 07:20","price":92914},{"date":"1404\/02\/04 07:40","price":92713},{"date":"1404\/02\/04 08:00","price":92761},{"date":"1404\/02\/04 08:20","price":92655},{"date":"1404\/02\/04 08:40","price":92816},{"date":"1404\/02\/04 09:00","price":92674},{"date":"1404\/02\/04 09:20","price":92722},{"date":"1404\/02\/04 09:40","price":92601},{"date":"1404\/02\/04 10:00","price":92554},{"date":"1404\/02\/04 10:20","price":92493},{"date":"1404\/02\/04 10:40","price":92480},{"date":"1404\/02\/04 11:00","price":92427},{"date":"1404\/02\/04 11:20","price":92218},{"date":"1404\/02\/04 11:40","price":92240},{"date":"1404\/02\/04 12:00","price":92026},{"date":"1404\/02\/04 12:20","price":91820},{"date":"1404\/02\/04 12:40","price":92173},{"date":"1404\/02\/04 13:00","price":92371},{"date":"1404\/02\/04 13:20","price":92368},{"date":"1404\/02\/04 13:40","price":92456},{"date":"1404\/02\/04 14:00","price":92556},{"date":"1404\/02\/04 14:20","price":92603},{"date":"1404\/02\/04 14:40","price":92446},{"date":"1404\/02\/04 15:00","price":92390},{"date":"1404\/02\/04 15:20","price":92492},{"date":"1404\/02\/04 15:40","price":92525},{"date":"1404\/02\/04 16:00","price":92573},{"date":"1404\/02\/04 16:20","price":92669},{"date":"1404\/02\/04 16:40","price":92773},{"date":"1404\/02\/04 17:00","price":92763},{"date":"1404\/02\/04 17:20","price":92776},{"date":"1404\/02\/04 17:40","price":93138},{"date":"1404\/02\/04 18:00","price":92839},{"date":"1404\/02\/04 18:20","price":93070},{"date":"1404\/02\/04 18:40","price":93253},{"date":"1404\/02\/04 19:00","price":93222},{"date":"1404\/02\/04 19:20","price":93269},{"date":"1404\/02\/04 19:40","price":93305},{"date":"1404\/02\/04 20:00","price":93490},{"date":"1404\/02\/04 20:20","price":93554},{"date":"1404\/02\/04 20:40","price":93374},{"date":"1404\/02\/04 21:00","price":93047},{"date":"1404\/02\/04 21:20","price":92859},{"date":"1404\/02\/04 21:40","price":93120},{"date":"1404\/02\/04 22:00","price":93246},{"date":"1404\/02\/04 22:20","price":93361},{"date":"1404\/02\/04 22:40","price":93369},{"date":"1404\/02\/04 23:00","price":93464},{"date":"1404\/02\/04 23:20","price":93598},{"date":"1404\/02\/04 23:40","price":93595},{"date":"1404\/02\/05 00:00","price":93468},{"date":"1404\/02\/05 00:20","price":93504},{"date":"1404\/02\/05 00:40","price":93539},{"date":"1404\/02\/05 01:00","price":93289},{"date":"1404\/02\/05 01:20","price":93334},{"date":"1404\/02\/05 01:40","price":93465},{"date":"1404\/02\/05 02:00","price":93551},{"date":"1404\/02\/05 02:20","price":93478},{"date":"1404\/02\/05 02:40","price":93518},{"date":"1404\/02\/05 03:00","price":93624},{"date":"1404\/02\/05 03:20","price":93867},{"date":"1404\/02\/05 03:40","price":93836},{"date":"1404\/02\/05 04:00","price":93710},{"date":"1404\/02\/05 04:20","price":93879},{"date":"1404\/02\/05 04:40","price":93994},{"date":"1404\/02\/05 05:00","price":93820},{"date":"1404\/02\/05 05:20","price":93799},{"date":"1404\/02\/05 05:40","price":93737},{"date":"1404\/02\/05 06:00","price":93397},{"date":"1404\/02\/05 06:20","price":93289},{"date":"1404\/02\/05 06:40","price":93105},{"date":"1404\/02\/05 07:00","price":93169},{"date":"1404\/02\/05 07:20","price":93352},{"date":"1404\/02\/05 07:40","price":93422},{"date":"1404\/02\/05 08:00","price":93355},{"date":"1404\/02\/05 08:20","price":93210},{"date":"1404\/02\/05 08:40","price":93218},{"date":"1404\/02\/05 09:00","price":93357},{"date":"1404\/02\/05 09:20","price":93303},{"date":"1404\/02\/05 09:40","price":93329},{"date":"1404\/02\/05 10:00","price":93390},{"date":"1404\/02\/05 10:20","price":93533},{"date":"1404\/02\/05 10:40","price":93730},{"date":"1404\/02\/05 11:00","price":93587},{"date":"1404\/02\/05 11:20","price":93631},{"date":"1404\/02\/05 11:40","price":93704},{"date":"1404\/02\/05 12:00","price":93774},{"date":"1404\/02\/05 12:20","price":93721},{"date":"1404\/02\/05 12:40","price":93662},{"date":"1404\/02\/05 13:00","price":93667},{"date":"1404\/02\/05 13:20","price":93728},{"date":"1404\/02\/05 13:40","price":93752},{"date":"1404\/02\/05 14:00","price":93733},{"date":"1404\/02\/05 14:20","price":93702},{"date":"1404\/02\/05 14:40","price":93826},{"date":"1404\/02\/05 15:00","price":94101},{"date":"1404\/02\/05 15:20","price":94302},{"date":"1404\/02\/05 15:40","price":94582},{"date":"1404\/02\/05 16:00","price":94663},{"date":"1404\/02\/05 16:20","price":94768},{"date":"1404\/02\/05 16:40","price":94484},{"date":"1404\/02\/05 17:00","price":94359},{"date":"1404\/02\/05 17:20","price":94593},{"date":"1404\/02\/05 17:40","price":94736},{"date":"1404\/02\/05 18:00","price":94784},{"date":"1404\/02\/05 18:20","price":95190},{"date":"1404\/02\/05 18:40","price":95543},{"date":"1404\/02\/05 19:00","price":95482},{"date":"1404\/02\/05 19:20","price":95116},{"date":"1404\/02\/05 19:40","price":95087},{"date":"1404\/02\/05 20:00","price":95077},{"date":"1404\/02\/05 20:20","price":95332},{"date":"1404\/02\/05 20:40","price":95431},{"date":"1404\/02\/05 21:00","price":95545},{"date":"1404\/02\/05 21:20","price":94838},{"date":"1404\/02\/05 21:40","price":94738},{"date":"1404\/02\/05 22:00","price":94868},{"date":"1404\/02\/05 22:20","price":95153},{"date":"1404\/02\/05 22:40","price":95226},{"date":"1404\/02\/05 23:00","price":95075},{"date":"1404\/02\/05 23:20","price":95122},{"date":"1404\/02\/05 23:40","price":95273},{"date":"1404\/02\/06 00:00","price":95061},{"date":"1404\/02\/06 00:20","price":94944},{"date":"1404\/02\/06 00:40","price":95050},{"date":"1404\/02\/06 01:00","price":94830},{"date":"1404\/02\/06 01:20","price":94782},{"date":"1404\/02\/06 01:40","price":94775},{"date":"1404\/02\/06 02:00","price":94908},{"date":"1404\/02\/06 02:20","price":94997},{"date":"1404\/02\/06 02:40","price":94939},{"date":"1404\/02\/06 03:00","price":94792},{"date":"1404\/02\/06 03:20","price":94797},{"date":"1404\/02\/06 03:40","price":94830},{"date":"1404\/02\/06 04:00","price":94817},{"date":"1404\/02\/06 04:20","price":94813},{"date":"1404\/02\/06 04:40","price":94916},{"date":"1404\/02\/06 05:00","price":95066},{"date":"1404\/02\/06 05:20","price":95114},{"date":"1404\/02\/06 05:40","price":94947},{"date":"1404\/02\/06 06:00","price":94935},{"date":"1404\/02\/06 06:20","price":95083},{"date":"1404\/02\/06 06:40","price":95010},{"date":"1404\/02\/06 07:00","price":94881},{"date":"1404\/02\/06 07:20","price":94825},{"date":"1404\/02\/06 07:40","price":94844},{"date":"1404\/02\/06 08:00","price":94689},{"date":"1404\/02\/06 08:20","price":94697},{"date":"1404\/02\/06 08:40","price":94610},{"date":"1404\/02\/06 09:00","price":94581},{"date":"1404\/02\/06 09:20","price":94683},{"date":"1404\/02\/06 09:40","price":94643},{"date":"1404\/02\/06 10:00","price":94658},{"date":"1404\/02\/06 10:20","price":94689},{"date":"1404\/02\/06 10:40","price":94693},{"date":"1404\/02\/06 11:00","price":94736},{"date":"1404\/02\/06 11:20","price":94751},{"date":"1404\/02\/06 11:40","price":94606},{"date":"1404\/02\/06 12:00","price":94665},{"date":"1404\/02\/06 12:20","price":94474},{"date":"1404\/02\/06 12:40","price":94348},{"date":"1404\/02\/06 13:00","price":94361},{"date":"1404\/02\/06 13:20","price":94201},{"date":"1404\/02\/06 13:40","price":94352},{"date":"1404\/02\/06 14:00","price":94338},{"date":"1404\/02\/06 14:20","price":94389},{"date":"1404\/02\/06 14:40","price":94253},{"date":"1404\/02\/06 15:00","price":94191},{"date":"1404\/02\/06 15:20","price":94121},{"date":"1404\/02\/06 15:40","price":94211},{"date":"1404\/02\/06 16:00","price":94345},{"date":"1404\/02\/06 16:20","price":94257},{"date":"1404\/02\/06 16:40","price":94298},{"date":"1404\/02\/06 17:00","price":94185},{"date":"1404\/02\/06 17:20","price":94070},{"date":"1404\/02\/06 17:40","price":94066},{"date":"1404\/02\/06 18:00","price":94105},{"date":"1404\/02\/06 18:20","price":94249},{"date":"1404\/02\/06 18:40","price":94340},{"date":"1404\/02\/06 19:00","price":94356},{"date":"1404\/02\/06 19:20","price":94323},{"date":"1404\/02\/06 19:40","price":94340},{"date":"1404\/02\/06 20:00","price":94355},{"date":"1404\/02\/06 20:20","price":94276},{"date":"1404\/02\/06 20:40","price":94318},{"date":"1404\/02\/06 21:00","price":94328},{"date":"1404\/02\/06 21:20","price":94374},{"date":"1404\/02\/06 21:40","price":94370},{"date":"1404\/02\/06 22:00","price":94365},{"date":"1404\/02\/06 22:20","price":94293},{"date":"1404\/02\/06 22:40","price":94181},{"date":"1404\/02\/06 23:00","price":94229},{"date":"1404\/02\/06 23:20","price":94279},{"date":"1404\/02\/06 23:40","price":94401},{"date":"1404\/02\/07 00:00","price":94292},{"date":"1404\/02\/07 00:20","price":94277},{"date":"1404\/02\/07 00:40","price":94234},{"date":"1404\/02\/07 01:00","price":94308},{"date":"1404\/02\/07 01:20","price":94358},{"date":"1404\/02\/07 01:40","price":94524},{"date":"1404\/02\/07 02:00","price":94646},{"date":"1404\/02\/07 02:20","price":94766},{"date":"1404\/02\/07 02:40","price":94800},{"date":"1404\/02\/07 03:00","price":94773},{"date":"1404\/02\/07 03:20","price":94661},{"date":"1404\/02\/07 03:40","price":94688},{"date":"1404\/02\/07 04:00","price":94913},{"date":"1404\/02\/07 04:20","price":94928},{"date":"1404\/02\/07 04:40","price":94931},{"date":"1404\/02\/07 05:00","price":94795},{"date":"1404\/02\/07 05:20","price":94489},{"date":"1404\/02\/07 05:40","price":94292},{"date":"1404\/02\/07 06:00","price":94459},{"date":"1404\/02\/07 06:20","price":94325},{"date":"1404\/02\/07 06:40","price":94429},{"date":"1404\/02\/07 07:00","price":94283},{"date":"1404\/02\/07 07:20","price":94294},{"date":"1404\/02\/07 07:40","price":94252},{"date":"1404\/02\/07 08:00","price":94264},{"date":"1404\/02\/07 08:20","price":94149},{"date":"1404\/02\/07 08:40","price":94133},{"date":"1404\/02\/07 09:00","price":93899},{"date":"1404\/02\/07 09:20","price":93977},{"date":"1404\/02\/07 09:40","price":94024},{"date":"1404\/02\/07 10:00","price":94028},{"date":"1404\/02\/07 10:20","price":93952},{"date":"1404\/02\/07 10:40","price":94045},{"date":"1404\/02\/07 11:00","price":94103},{"date":"1404\/02\/07 11:20","price":94131},{"date":"1404\/02\/07 11:40","price":94090},{"date":"1404\/02\/07 12:00","price":94202},{"date":"1404\/02\/07 12:20","price":94290},{"date":"1404\/02\/07 12:40","price":94174},{"date":"1404\/02\/07 13:00","price":94178},{"date":"1404\/02\/07 13:20","price":94218},{"date":"1404\/02\/07 13:40","price":94178},{"date":"1404\/02\/07 14:00","price":94088},{"date":"1404\/02\/07 14:20","price":94028},{"date":"1404\/02\/07 14:40","price":94030},{"date":"1404\/02\/07 15:00","price":93961},{"date":"1404\/02\/07 15:20","price":93987},{"date":"1404\/02\/07 15:40","price":93922},{"date":"1404\/02\/07 16:00","price":93849},{"date":"1404\/02\/07 16:20","price":93850},{"date":"1404\/02\/07 16:40","price":93777},{"date":"1404\/02\/07 17:00","price":93818},{"date":"1404\/02\/07 17:20","price":94001},{"date":"1404\/02\/07 17:40","price":94046},{"date":"1404\/02\/07 18:00","price":94081},{"date":"1404\/02\/07 18:20","price":94041},{"date":"1404\/02\/07 18:40","price":93934},{"date":"1404\/02\/07 19:00","price":93933},{"date":"1404\/02\/07 19:20","price":93918},{"date":"1404\/02\/07 19:40","price":93934},{"date":"1404\/02\/07 20:00","price":93865},{"date":"1404\/02\/07 20:20","price":93900},{"date":"1404\/02\/07 20:40","price":93948},{"date":"1404\/02\/07 21:00","price":94091},{"date":"1404\/02\/07 21:20","price":94051},{"date":"1404\/02\/07 21:40","price":94063},{"date":"1404\/02\/07 22:20","price":94364},{"date":"1404\/02\/07 22:40","price":94315},{"date":"1404\/02\/07 23:00","price":94350},{"date":"1404\/02\/07 23:20","price":94424},{"date":"1404\/02\/07 23:40","price":94370},{"date":"1404\/02\/08 00:00","price":94315},{"date":"1404\/02\/08 00:20","price":94371},{"date":"1404\/02\/08 00:40","price":94268},{"date":"1404\/02\/08 01:00","price":94363},{"date":"1404\/02\/08 01:20","price":94495},{"date":"1404\/02\/08 01:40","price":94215},{"date":"1404\/02\/08 02:00","price":93950},{"date":"1404\/02\/08 02:20","price":93961},{"date":"1404\/02\/08 02:40","price":93801},{"date":"1404\/02\/08 03:00","price":93852},{"date":"1404\/02\/08 03:20","price":93816},{"date":"1404\/02\/08 03:40","price":93624},{"date":"1404\/02\/08 04:00","price":93546},{"date":"1404\/02\/08 04:20","price":93569},{"date":"1404\/02\/08 04:40","price":93454},{"date":"1404\/02\/08 05:00","price":93092},{"date":"1404\/02\/08 05:20","price":92981},{"date":"1404\/02\/08 05:40","price":93200},{"date":"1404\/02\/08 06:00","price":93342},{"date":"1404\/02\/08 06:20","price":93529},{"date":"1404\/02\/08 06:40","price":93547},{"date":"1404\/02\/08 07:00","price":93783},{"date":"1404\/02\/08 07:20","price":93869},{"date":"1404\/02\/08 07:40","price":93951},{"date":"1404\/02\/08 08:00","price":94095},{"date":"1404\/02\/08 08:20","price":94104},{"date":"1404\/02\/08 08:40","price":94079},{"date":"1404\/02\/08 09:00","price":94187},{"date":"1404\/02\/08 09:20","price":94170},{"date":"1404\/02\/08 09:40","price":94323},{"date":"1404\/02\/08 10:00","price":94387},{"date":"1404\/02\/08 10:20","price":94521},{"date":"1404\/02\/08 10:40","price":94583},{"date":"1404\/02\/08 11:00","price":94635},{"date":"1404\/02\/08 11:20","price":94757},{"date":"1404\/02\/08 11:40","price":94716},{"date":"1404\/02\/08 12:00","price":94816},{"date":"1404\/02\/08 12:20","price":94740},{"date":"1404\/02\/08 12:40","price":94798},{"date":"1404\/02\/08 13:00","price":94770},{"date":"1404\/02\/08 13:20","price":94812},{"date":"1404\/02\/08 13:40","price":94775},{"date":"1404\/02\/08 14:00","price":94547},{"date":"1404\/02\/08 14:20","price":95143},{"date":"1404\/02\/08 14:40","price":95282},{"date":"1404\/02\/08 15:00","price":95476},{"date":"1404\/02\/08 15:20","price":95353},{"date":"1404\/02\/08 15:40","price":95200},{"date":"1404\/02\/08 16:00","price":95295},{"date":"1404\/02\/08 16:20","price":95482},{"date":"1404\/02\/08 16:40","price":95385},{"date":"1404\/02\/08 17:00","price":95218},{"date":"1404\/02\/08 17:20","price":94624},{"date":"1404\/02\/08 17:40","price":94400},{"date":"1404\/02\/08 18:00","price":94702},{"date":"1404\/02\/08 18:20","price":94685},{"date":"1404\/02\/08 18:40","price":94365},{"date":"1404\/02\/08 19:00","price":93820},{"date":"1404\/02\/08 19:20","price":93729},{"date":"1404\/02\/08 19:40","price":93709},{"date":"1404\/02\/08 20:00","price":93662},{"date":"1404\/02\/08 20:20","price":93911},{"date":"1404\/02\/08 20:40","price":93787},{"date":"1404\/02\/08 21:00","price":93688},{"date":"1404\/02\/08 21:20","price":93929},{"date":"1404\/02\/08 21:40","price":93977},{"date":"1404\/02\/08 22:00","price":93915},{"date":"1404\/02\/08 22:20","price":94081},{"date":"1404\/02\/08 22:40","price":94433},{"date":"1404\/02\/08 23:00","price":94714},{"date":"1404\/02\/08 23:20","price":94862},{"date":"1404\/02\/08 23:40","price":94687},{"date":"1404\/02\/09 00:00","price":94660},{"date":"1404\/02\/09 00:20","price":94506},{"date":"1404\/02\/09 00:40","price":94488},{"date":"1404\/02\/09 01:00","price":94421},{"date":"1404\/02\/09 01:20","price":94383},{"date":"1404\/02\/09 01:40","price":94586},{"date":"1404\/02\/09 02:00","price":94578},{"date":"1404\/02\/09 02:20","price":94701},{"date":"1404\/02\/09 02:40","price":94941},{"date":"1404\/02\/09 03:00","price":95086},{"date":"1404\/02\/09 03:20","price":95066},{"date":"1404\/02\/09 03:40","price":94973},{"date":"1404\/02\/09 04:00","price":95010},{"date":"1404\/02\/09 04:20","price":95083},{"date":"1404\/02\/09 04:40","price":95197},{"date":"1404\/02\/09 05:00","price":95056},{"date":"1404\/02\/09 05:20","price":95229},{"date":"1404\/02\/09 05:40","price":94833},{"date":"1404\/02\/09 06:00","price":94782},{"date":"1404\/02\/09 06:20","price":94696},{"date":"1404\/02\/09 06:40","price":94596},{"date":"1404\/02\/09 07:00","price":94671},{"date":"1404\/02\/09 07:20","price":94770},{"date":"1404\/02\/09 07:40","price":94649},{"date":"1404\/02\/09 08:00","price":94820},{"date":"1404\/02\/09 08:20","price":94567},{"date":"1404\/02\/09 08:40","price":94363},{"date":"1404\/02\/09 09:00","price":94374},{"date":"1404\/02\/09 09:20","price":94286},{"date":"1404\/02\/09 09:40","price":94456},{"date":"1404\/02\/09 10:00","price":94690},{"date":"1404\/02\/09 10:20","price":94645},{"date":"1404\/02\/09 10:40","price":94758},{"date":"1404\/02\/09 11:00","price":94865},{"date":"1404\/02\/09 11:20","price":94893},{"date":"1404\/02\/09 11:40","price":94988},{"date":"1404\/02\/09 12:00","price":94962},{"date":"1404\/02\/09 12:20","price":94923},{"date":"1404\/02\/09 12:40","price":94990},{"date":"1404\/02\/09 13:00","price":94922},{"date":"1404\/02\/09 13:20","price":94899},{"date":"1404\/02\/09 13:40","price":94965},{"date":"1404\/02\/09 14:00","price":94942},{"date":"1404\/02\/09 14:20","price":94831},{"date":"1404\/02\/09 14:40","price":94935},{"date":"1404\/02\/09 15:00","price":95227},{"date":"1404\/02\/09 15:20","price":95087},{"date":"1404\/02\/09 15:40","price":95149},{"date":"1404\/02\/09 16:00","price":94974},{"date":"1404\/02\/09 16:20","price":95004},{"date":"1404\/02\/09 16:40","price":94822},{"date":"1404\/02\/09 17:00","price":94862},{"date":"1404\/02\/09 17:20","price":94846},{"date":"1404\/02\/09 17:40","price":95015},{"date":"1404\/02\/09 18:00","price":94815},{"date":"1404\/02\/09 18:20","price":95165},{"date":"1404\/02\/09 18:40","price":95046},{"date":"1404\/02\/09 19:00","price":94867},{"date":"1404\/02\/09 19:20","price":94956},{"date":"1404\/02\/09 19:40","price":94886},{"date":"1404\/02\/09 20:00","price":95069},{"date":"1404\/02\/09 20:20","price":95344},{"date":"1404\/02\/09 20:40","price":94881},{"date":"1404\/02\/09 21:00","price":95184},{"date":"1404\/02\/09 21:20","price":95183},{"date":"1404\/02\/09 21:40","price":95343},{"date":"1404\/02\/09 22:00","price":95359},{"date":"1404\/02\/09 22:20","price":95443},{"date":"1404\/02\/09 22:40","price":95415},{"date":"1404\/02\/09 23:00","price":95380},{"date":"1404\/02\/09 23:20","price":95341},{"date":"1404\/02\/09 23:40","price":95314},{"date":"1404\/02\/10 00:00","price":95078},{"date":"1404\/02\/10 00:20","price":94948},{"date":"1404\/02\/10 00:40","price":94904},{"date":"1404\/02\/10 01:00","price":94553},{"date":"1404\/02\/10 01:20","price":94628},{"date":"1404\/02\/10 01:40","price":94481},{"date":"1404\/02\/10 02:00","price":94176},{"date":"1404\/02\/10 02:20","price":94206},{"date":"1404\/02\/10 02:40","price":94060},{"date":"1404\/02\/10 03:00","price":93895},{"date":"1404\/02\/10 03:20","price":94154},{"date":"1404\/02\/10 03:40","price":94261},{"date":"1404\/02\/10 04:00","price":94432},{"date":"1404\/02\/10 04:20","price":94500},{"date":"1404\/02\/10 04:40","price":94474},{"date":"1404\/02\/10 05:00","price":94555},{"date":"1404\/02\/10 05:20","price":94434},{"date":"1404\/02\/10 05:40","price":94541},{"date":"1404\/02\/10 06:00","price":94607},{"date":"1404\/02\/10 06:20","price":94704},{"date":"1404\/02\/10 06:40","price":94634},{"date":"1404\/02\/10 07:00","price":94695},{"date":"1404\/02\/10 07:20","price":94896},{"date":"1404\/02\/10 07:40","price":94997},{"date":"1404\/02\/10 08:00","price":94977},{"date":"1404\/02\/10 08:20","price":94963},{"date":"1404\/02\/10 08:40","price":95002},{"date":"1404\/02\/10 09:00","price":95048},{"date":"1404\/02\/10 09:20","price":94977},{"date":"1404\/02\/10 09:40","price":94921},{"date":"1404\/02\/10 10:00","price":94935},{"date":"1404\/02\/10 10:20","price":94823},{"date":"1404\/02\/10 10:40","price":94818},{"date":"1404\/02\/10 11:00","price":94809},{"date":"1404\/02\/10 11:20","price":94593},{"date":"1404\/02\/10 11:40","price":94591},{"date":"1404\/02\/10 12:00","price":94647},{"date":"1404\/02\/10 12:20","price":94621},{"date":"1404\/02\/10 12:40","price":94774},{"date":"1404\/02\/10 13:00","price":94740},{"date":"1404\/02\/10 13:20","price":94958},{"date":"1404\/02\/10 13:40","price":94901},{"date":"1404\/02\/10 14:00","price":94920},{"date":"1404\/02\/10 14:20","price":94959},{"date":"1404\/02\/10 14:40","price":94980},{"date":"1404\/02\/10 15:00","price":95086},{"date":"1404\/02\/10 15:20","price":95081},{"date":"1404\/02\/10 15:40","price":95156},{"date":"1404\/02\/10 16:00","price":94991},{"date":"1404\/02\/10 16:20","price":94491},{"date":"1404\/02\/10 16:40","price":94474},{"date":"1404\/02\/10 17:00","price":94464},{"date":"1404\/02\/10 17:20","price":93884},{"date":"1404\/02\/10 17:40","price":93399},{"date":"1404\/02\/10 18:00","price":93862},{"date":"1404\/02\/10 18:20","price":93992},{"date":"1404\/02\/10 18:40","price":93947},{"date":"1404\/02\/10 19:00","price":93867},{"date":"1404\/02\/10 19:20","price":94017},{"date":"1404\/02\/10 19:40","price":93915},{"date":"1404\/02\/10 20:00","price":93716},{"date":"1404\/02\/10 20:20","price":94047},{"date":"1404\/02\/10 20:40","price":93942},{"date":"1404\/02\/10 21:00","price":93972},{"date":"1404\/02\/10 21:20","price":94163},{"date":"1404\/02\/10 21:40","price":94209},{"date":"1404\/02\/10 22:00","price":94249},{"date":"1404\/02\/10 22:20","price":94120},{"date":"1404\/02\/10 22:40","price":94100},{"date":"1404\/02\/10 23:00","price":93874},{"date":"1404\/02\/10 23:20","price":93992},{"date":"1404\/02\/10 23:40","price":94332},{"date":"1404\/02\/11 00:00","price":94641},{"date":"1404\/02\/11 00:20","price":94595},{"date":"1404\/02\/11 00:40","price":94683},{"date":"1404\/02\/11 01:00","price":94655},{"date":"1404\/02\/11 01:20","price":94530},{"date":"1404\/02\/11 01:40","price":94657},{"date":"1404\/02\/11 02:00","price":94517},{"date":"1404\/02\/11 02:20","price":94214},{"date":"1404\/02\/11 02:40","price":94163},{"date":"1404\/02\/11 03:00","price":94246},{"date":"1404\/02\/11 03:20","price":94214},{"date":"1404\/02\/11 03:40","price":94222},{"date":"1404\/02\/11 04:00","price":94275},{"date":"1404\/02\/11 04:20","price":94332},{"date":"1404\/02\/11 04:40","price":94488},{"date":"1404\/02\/11 05:00","price":94649},{"date":"1404\/02\/11 05:20","price":94621},{"date":"1404\/02\/11 05:40","price":94706},{"date":"1404\/02\/11 06:00","price":94884},{"date":"1404\/02\/11 06:20","price":94880},{"date":"1404\/02\/11 06:40","price":94901},{"date":"1404\/02\/11 07:00","price":94812},{"date":"1404\/02\/11 07:20","price":94800},{"date":"1404\/02\/11 07:40","price":94821},{"date":"1404\/02\/11 08:00","price":94783},{"date":"1404\/02\/11 08:20","price":94841},{"date":"1404\/02\/11 08:40","price":94894},{"date":"1404\/02\/11 09:00","price":94901},{"date":"1404\/02\/11 09:20","price":95095},{"date":"1404\/02\/11 09:40","price":95110},{"date":"1404\/02\/11 10:00","price":95038},{"date":"1404\/02\/11 10:20","price":94898},{"date":"1404\/02\/11 10:40","price":94933},{"date":"1404\/02\/11 11:00","price":95017},{"date":"1404\/02\/11 11:20","price":95055},{"date":"1404\/02\/11 11:40","price":94971},{"date":"1404\/02\/11 12:00","price":95138},{"date":"1404\/02\/11 12:20","price":95124},{"date":"1404\/02\/11 12:40","price":95175},{"date":"1404\/02\/11 13:00","price":95295},{"date":"1404\/02\/11 13:20","price":95431},{"date":"1404\/02\/11 13:40","price":95694},{"date":"1404\/02\/11 14:00","price":96231},{"date":"1404\/02\/11 14:20","price":96049},{"date":"1404\/02\/11 14:40","price":96127},{"date":"1404\/02\/11 15:00","price":95964},{"date":"1404\/02\/11 15:20","price":96145},{"date":"1404\/02\/11 15:40","price":96211},{"date":"1404\/02\/11 16:00","price":96250},{"date":"1404\/02\/11 16:20","price":96329},{"date":"1404\/02\/11 16:40","price":96393},{"date":"1404\/02\/11 17:00","price":96566},{"date":"1404\/02\/11 17:20","price":96195},{"date":"1404\/02\/11 17:40","price":96116},{"date":"1404\/02\/11 18:00","price":96380},{"date":"1404\/02\/11 18:20","price":96510},{"date":"1404\/02\/11 18:40","price":96882},{"date":"1404\/02\/11 19:00","price":97132},{"date":"1404\/02\/11 19:20","price":97040},{"date":"1404\/02\/11 19:40","price":97088},{"date":"1404\/02\/11 20:00","price":97175},{"date":"1404\/02\/11 20:20","price":97328},{"date":"1404\/02\/11 20:40","price":97169},{"date":"1404\/02\/11 21:00","price":97033},{"date":"1404\/02\/11 21:20","price":96645},{"date":"1404\/02\/11 21:40","price":96785},{"date":"1404\/02\/11 22:00","price":96591},{"date":"1404\/02\/11 22:20","price":96823},{"date":"1404\/02\/11 22:40","price":96738},{"date":"1404\/02\/11 23:00","price":96540},{"date":"1404\/02\/11 23:20","price":96577},{"date":"1404\/02\/11 23:40","price":96533},{"date":"1404\/02\/12 00:00","price":96783},{"date":"1404\/02\/12 00:20","price":96602},{"date":"1404\/02\/12 00:40","price":96575},{"date":"1404\/02\/12 01:00","price":96614},{"date":"1404\/02\/12 01:20","price":96681},{"date":"1404\/02\/12 01:40","price":96543},{"date":"1404\/02\/12 02:00","price":96620},{"date":"1404\/02\/12 02:20","price":96460},{"date":"1404\/02\/12 02:40","price":96301},{"date":"1404\/02\/12 03:00","price":96424},{"date":"1404\/02\/12 03:20","price":96381},{"date":"1404\/02\/12 03:40","price":96519},{"date":"1404\/02\/12 04:00","price":96784},{"date":"1404\/02\/12 04:20","price":96893},{"date":"1404\/02\/12 04:40","price":97072},{"date":"1404\/02\/12 05:00","price":97074},{"date":"1404\/02\/12 05:20","price":96904},{"date":"1404\/02\/12 05:40","price":96836},{"date":"1404\/02\/12 06:00","price":96969},{"date":"1404\/02\/12 06:20","price":97000},{"date":"1404\/02\/12 06:40","price":97060},{"date":"1404\/02\/12 07:00","price":97069},{"date":"1404\/02\/12 07:20","price":97220},{"date":"1404\/02\/12 07:40","price":97211},{"date":"1404\/02\/12 08:00","price":97160},{"date":"1404\/02\/12 08:20","price":96948},{"date":"1404\/02\/12 08:40","price":96992},{"date":"1404\/02\/12 09:00","price":96840},{"date":"1404\/02\/12 09:20","price":96871},{"date":"1404\/02\/12 09:40","price":96721},{"date":"1404\/02\/12 10:00","price":96779},{"date":"1404\/02\/12 10:20","price":96698},{"date":"1404\/02\/12 10:40","price":96617},{"date":"1404\/02\/12 11:00","price":96672},{"date":"1404\/02\/12 11:20","price":96529},{"date":"1404\/02\/12 11:40","price":96484},{"date":"1404\/02\/12 12:00","price":96626},{"date":"1404\/02\/12 12:20","price":96724},{"date":"1404\/02\/12 12:40","price":96700},{"date":"1404\/02\/12 13:00","price":96726},{"date":"1404\/02\/12 13:20","price":96680},{"date":"1404\/02\/12 13:40","price":96756},{"date":"1404\/02\/12 14:00","price":96846},{"date":"1404\/02\/12 14:20","price":96898},{"date":"1404\/02\/12 14:40","price":96995},{"date":"1404\/02\/12 15:00","price":96999},{"date":"1404\/02\/12 15:20","price":96963},{"date":"1404\/02\/12 15:40","price":96951},{"date":"1404\/02\/12 16:00","price":96855},{"date":"1404\/02\/12 16:20","price":97051},{"date":"1404\/02\/12 16:40","price":97106},{"date":"1404\/02\/12 17:00","price":96945},{"date":"1404\/02\/12 17:20","price":96916},{"date":"1404\/02\/12 17:40","price":97035},{"date":"1404\/02\/12 18:00","price":97135},{"date":"1404\/02\/12 18:20","price":97492},{"date":"1404\/02\/12 18:40","price":97741},{"date":"1404\/02\/12 19:00","price":97354},{"date":"1404\/02\/12 19:20","price":97469},{"date":"1404\/02\/12 19:40","price":97610},{"date":"1404\/02\/12 20:00","price":97707},{"date":"1404\/02\/12 20:20","price":97635},{"date":"1404\/02\/12 20:40","price":97257},{"date":"1404\/02\/12 21:00","price":97328},{"date":"1404\/02\/12 21:20","price":97292},{"date":"1404\/02\/12 21:40","price":97472},{"date":"1404\/02\/12 22:00","price":97491},{"date":"1404\/02\/12 22:20","price":97526},{"date":"1404\/02\/12 22:40","price":97136},{"date":"1404\/02\/12 23:00","price":97168},{"date":"1404\/02\/12 23:20","price":96861},{"date":"1404\/02\/12 23:40","price":97011},{"date":"1404\/02\/13 00:00","price":97040},{"date":"1404\/02\/13 00:20","price":97090},{"date":"1404\/02\/13 00:40","price":97042},{"date":"1404\/02\/13 01:00","price":96985},{"date":"1404\/02\/13 01:20","price":96812},{"date":"1404\/02\/13 01:40","price":96718},{"date":"1404\/02\/13 02:00","price":96726},{"date":"1404\/02\/13 02:20","price":96688},{"date":"1404\/02\/13 02:40","price":96694},{"date":"1404\/02\/13 03:00","price":96731},{"date":"1404\/02\/13 03:20","price":96839},{"date":"1404\/02\/13 03:40","price":96908},{"date":"1404\/02\/13 04:00","price":96819},{"date":"1404\/02\/13 04:20","price":96735},{"date":"1404\/02\/13 04:40","price":96657},{"date":"1404\/02\/13 05:00","price":96629},{"date":"1404\/02\/13 05:20","price":96493},{"date":"1404\/02\/13 05:40","price":96642},{"date":"1404\/02\/13 06:00","price":96666},{"date":"1404\/02\/13 06:20","price":96603},{"date":"1404\/02\/13 06:40","price":96560},{"date":"1404\/02\/13 07:00","price":96448},{"date":"1404\/02\/13 07:20","price":96479},{"date":"1404\/02\/13 07:40","price":96428},{"date":"1404\/02\/13 08:00","price":96505},{"date":"1404\/02\/13 08:20","price":96535},{"date":"1404\/02\/13 08:40","price":96524},{"date":"1404\/02\/13 09:00","price":96552},{"date":"1404\/02\/13 09:20","price":96594},{"date":"1404\/02\/13 09:40","price":96383},{"date":"1404\/02\/13 10:00","price":96309},{"date":"1404\/02\/13 10:20","price":96306},{"date":"1404\/02\/13 10:40","price":96254},{"date":"1404\/02\/13 11:00","price":96246},{"date":"1404\/02\/13 11:20","price":96363},{"date":"1404\/02\/13 11:40","price":96221},{"date":"1404\/02\/13 12:00","price":96273},{"date":"1404\/02\/13 12:20","price":96403},{"date":"1404\/02\/13 12:40","price":96328},{"date":"1404\/02\/13 13:00","price":96352},{"date":"1404\/02\/13 13:20","price":96337},{"date":"1404\/02\/13 13:40","price":96249},{"date":"1404\/02\/13 14:00","price":96209},{"date":"1404\/02\/13 14:20","price":96060},{"date":"1404\/02\/13 14:40","price":95971},{"date":"1404\/02\/13 15:00","price":96030},{"date":"1404\/02\/13 15:20","price":95966},{"date":"1404\/02\/13 15:40","price":95945},{"date":"1404\/02\/13 16:00","price":96036},{"date":"1404\/02\/13 16:20","price":96143},{"date":"1404\/02\/13 16:40","price":96194},{"date":"1404\/02\/13 17:00","price":96248},{"date":"1404\/02\/13 17:20","price":96279},{"date":"1404\/02\/13 17:40","price":96398},{"date":"1404\/02\/13 18:00","price":96390},{"date":"1404\/02\/13 18:20","price":96369},{"date":"1404\/02\/13 18:40","price":96490},{"date":"1404\/02\/13 19:00","price":96460},{"date":"1404\/02\/13 19:20","price":96447},{"date":"1404\/02\/13 19:40","price":96385},{"date":"1404\/02\/13 20:00","price":96290},{"date":"1404\/02\/13 20:20","price":96171},{"date":"1404\/02\/13 20:40","price":96129},{"date":"1404\/02\/13 21:00","price":96110},{"date":"1404\/02\/13 21:20","price":96146},{"date":"1404\/02\/13 21:40","price":96177},{"date":"1404\/02\/13 22:00","price":96211},{"date":"1404\/02\/13 22:20","price":96170},{"date":"1404\/02\/13 22:40","price":96191},{"date":"1404\/02\/13 23:00","price":96256},{"date":"1404\/02\/13 23:20","price":96345},{"date":"1404\/02\/13 23:40","price":96393},{"date":"1404\/02\/14 00:00","price":96377},{"date":"1404\/02\/14 00:20","price":96346},{"date":"1404\/02\/14 00:40","price":96315},{"date":"1404\/02\/14 01:00","price":96389},{"date":"1404\/02\/14 01:20","price":96290},{"date":"1404\/02\/14 01:40","price":96271},{"date":"1404\/02\/14 02:00","price":96242},{"date":"1404\/02\/14 02:20","price":96266},{"date":"1404\/02\/14 02:40","price":96206},{"date":"1404\/02\/14 03:00","price":96059},{"date":"1404\/02\/14 03:20","price":95963},{"date":"1404\/02\/14 03:40","price":95922},{"date":"1404\/02\/14 04:00","price":95967},{"date":"1404\/02\/14 04:20","price":95854},{"date":"1404\/02\/14 04:40","price":95898},{"date":"1404\/02\/14 05:00","price":95966},{"date":"1404\/02\/14 05:20","price":95728},{"date":"1404\/02\/14 05:40","price":96220},{"date":"1404\/02\/14 06:00","price":96222},{"date":"1404\/02\/14 06:20","price":95957},{"date":"1404\/02\/14 06:40","price":95812},{"date":"1404\/02\/14 07:00","price":95751},{"date":"1404\/02\/14 07:20","price":95830},{"date":"1404\/02\/14 07:40","price":95831},{"date":"1404\/02\/14 08:00","price":95929},{"date":"1404\/02\/14 08:20","price":95826},{"date":"1404\/02\/14 08:40","price":95908},{"date":"1404\/02\/14 09:00","price":95952},{"date":"1404\/02\/14 09:20","price":96017},{"date":"1404\/02\/14 09:40","price":96059},{"date":"1404\/02\/14 10:00","price":95978},{"date":"1404\/02\/14 10:20","price":95963},{"date":"1404\/02\/14 10:40","price":95902},{"date":"1404\/02\/14 11:00","price":95948},{"date":"1404\/02\/14 11:20","price":95873},{"date":"1404\/02\/14 11:40","price":95906},{"date":"1404\/02\/14 12:00","price":95754},{"date":"1404\/02\/14 12:20","price":95679},{"date":"1404\/02\/14 12:40","price":95632},{"date":"1404\/02\/14 13:00","price":95548},{"date":"1404\/02\/14 13:20","price":95529},{"date":"1404\/02\/14 13:40","price":95491},{"date":"1404\/02\/14 14:00","price":95427},{"date":"1404\/02\/14 14:20","price":95486},{"date":"1404\/02\/14 14:40","price":95469},{"date":"1404\/02\/14 15:00","price":95533},{"date":"1404\/02\/14 15:20","price":95476},{"date":"1404\/02\/14 15:40","price":95453},{"date":"1404\/02\/14 16:00","price":95479},{"date":"1404\/02\/14 16:20","price":95569},{"date":"1404\/02\/14 16:40","price":95555},{"date":"1404\/02\/14 17:00","price":95409},{"date":"1404\/02\/14 17:20","price":95321},{"date":"1404\/02\/14 17:40","price":95440},{"date":"1404\/02\/14 18:00","price":95551},{"date":"1404\/02\/14 18:20","price":95573},{"date":"1404\/02\/14 18:40","price":95659},{"date":"1404\/02\/14 19:00","price":95555},{"date":"1404\/02\/14 19:20","price":95493},{"date":"1404\/02\/14 19:40","price":95527},{"date":"1404\/02\/14 20:00","price":95511},{"date":"1404\/02\/14 20:20","price":95366},{"date":"1404\/02\/14 20:40","price":95429},{"date":"1404\/02\/14 21:00","price":95352},{"date":"1404\/02\/14 21:20","price":95398},{"date":"1404\/02\/14 21:40","price":95464},{"date":"1404\/02\/14 22:00","price":95463},{"date":"1404\/02\/14 22:20","price":95430},{"date":"1404\/02\/14 22:40","price":95422},{"date":"1404\/02\/14 23:00","price":95492},{"date":"1404\/02\/14 23:20","price":95594},{"date":"1404\/02\/14 23:40","price":95647},{"date":"1404\/02\/15 00:00","price":95697},{"date":"1404\/02\/15 00:20","price":95707},{"date":"1404\/02\/15 00:40","price":95723},{"date":"1404\/02\/15 01:00","price":95697},{"date":"1404\/02\/15 01:20","price":95726},{"date":"1404\/02\/15 01:40","price":95348},{"date":"1404\/02\/15 02:00","price":95291},{"date":"1404\/02\/15 02:20","price":94930},{"date":"1404\/02\/15 02:40","price":94840},{"date":"1404\/02\/15 03:00","price":94560},{"date":"1404\/02\/15 03:20","price":94292},{"date":"1404\/02\/15 03:40","price":94315},{"date":"1404\/02\/15 04:00","price":94641},{"date":"1404\/02\/15 04:20","price":94704},{"date":"1404\/02\/15 04:40","price":94563},{"date":"1404\/02\/15 05:00","price":94322},{"date":"1404\/02\/15 05:20","price":93960},{"date":"1404\/02\/15 05:40","price":93806},{"date":"1404\/02\/15 06:00","price":94187},{"date":"1404\/02\/15 06:20","price":94334},{"date":"1404\/02\/15 06:40","price":94199},{"date":"1404\/02\/15 07:00","price":94106},{"date":"1404\/02\/15 07:20","price":94122},{"date":"1404\/02\/15 07:40","price":94142},{"date":"1404\/02\/15 08:00","price":94314},{"date":"1404\/02\/15 08:20","price":94400},{"date":"1404\/02\/15 08:40","price":94415},{"date":"1404\/02\/15 09:00","price":94416},{"date":"1404\/02\/15 09:20","price":94533},{"date":"1404\/02\/15 09:40","price":94642},{"date":"1404\/02\/15 10:00","price":94610},{"date":"1404\/02\/15 10:20","price":94700},{"date":"1404\/02\/15 10:40","price":94661},{"date":"1404\/02\/15 11:00","price":94601},{"date":"1404\/02\/15 11:20","price":94690},{"date":"1404\/02\/15 11:40","price":94707},{"date":"1404\/02\/15 12:00","price":94599},{"date":"1404\/02\/15 12:20","price":94581},{"date":"1404\/02\/15 12:40","price":94559},{"date":"1404\/02\/15 13:00","price":94593},{"date":"1404\/02\/15 13:20","price":94605},{"date":"1404\/02\/15 13:40","price":94447},{"date":"1404\/02\/15 14:00","price":94404},{"date":"1404\/02\/15 14:20","price":94174},{"date":"1404\/02\/15 14:40","price":94192},{"date":"1404\/02\/15 15:00","price":94129},{"date":"1404\/02\/15 15:20","price":94013},{"date":"1404\/02\/15 15:40","price":94077},{"date":"1404\/02\/15 16:00","price":94294},{"date":"1404\/02\/15 16:20","price":94309},{"date":"1404\/02\/15 16:40","price":94292},{"date":"1404\/02\/15 17:00","price":94246},{"date":"1404\/02\/15 17:20","price":93904},{"date":"1404\/02\/15 17:40","price":94284},{"date":"1404\/02\/15 18:00","price":93897},{"date":"1404\/02\/15 18:20","price":94115},{"date":"1404\/02\/15 18:40","price":93797},{"date":"1404\/02\/15 19:00","price":93836},{"date":"1404\/02\/15 19:20","price":93718},{"date":"1404\/02\/15 19:40","price":93873},{"date":"1404\/02\/15 20:00","price":94159},{"date":"1404\/02\/15 20:20","price":94219},{"date":"1404\/02\/15 20:40","price":94181},{"date":"1404\/02\/15 21:00","price":94307},{"date":"1404\/02\/15 21:20","price":94450},{"date":"1404\/02\/15 21:40","price":94574},{"date":"1404\/02\/15 22:00","price":94584},{"date":"1404\/02\/15 22:20","price":94849},{"date":"1404\/02\/15 22:40","price":94792},{"date":"1404\/02\/15 23:00","price":94691},{"date":"1404\/02\/15 23:20","price":94469},{"date":"1404\/02\/15 23:40","price":94271},{"date":"1404\/02\/16 00:00","price":94203},{"date":"1404\/02\/16 00:20","price":94061},{"date":"1404\/02\/16 00:40","price":94442},{"date":"1404\/02\/16 01:00","price":94603},{"date":"1404\/02\/16 01:20","price":94628},{"date":"1404\/02\/16 01:40","price":94776},{"date":"1404\/02\/16 02:00","price":94856},{"date":"1404\/02\/16 02:20","price":95056},{"date":"1404\/02\/16 02:40","price":95032},{"date":"1404\/02\/16 03:00","price":94984},{"date":"1404\/02\/16 03:20","price":94815},{"date":"1404\/02\/16 03:40","price":94740},{"date":"1404\/02\/16 04:00","price":94672},{"date":"1404\/02\/16 04:20","price":94489},{"date":"1404\/02\/16 04:40","price":94532},{"date":"1404\/02\/16 05:00","price":94819},{"date":"1404\/02\/16 05:20","price":94377},{"date":"1404\/02\/16 05:40","price":94283},{"date":"1404\/02\/16 06:00","price":94118},{"date":"1404\/02\/16 06:20","price":94220},{"date":"1404\/02\/16 06:40","price":94311},{"date":"1404\/02\/16 07:00","price":94324},{"date":"1404\/02\/16 07:20","price":94448},{"date":"1404\/02\/16 07:40","price":94403},{"date":"1404\/02\/16 08:00","price":94519},{"date":"1404\/02\/16 08:20","price":94492},{"date":"1404\/02\/16 08:40","price":94512},{"date":"1404\/02\/16 09:00","price":94376},{"date":"1404\/02\/16 09:20","price":94372},{"date":"1404\/02\/16 09:40","price":94392},{"date":"1404\/02\/16 10:00","price":94419},{"date":"1404\/02\/16 10:20","price":94452},{"date":"1404\/02\/16 10:40","price":94514},{"date":"1404\/02\/16 11:00","price":94421},{"date":"1404\/02\/16 11:20","price":94417},{"date":"1404\/02\/16 11:40","price":94362},{"date":"1404\/02\/16 12:00","price":94087},{"date":"1404\/02\/16 12:20","price":94224},{"date":"1404\/02\/16 12:40","price":94279},{"date":"1404\/02\/16 13:00","price":94183},{"date":"1404\/02\/16 13:20","price":94127},{"date":"1404\/02\/16 13:40","price":94153},{"date":"1404\/02\/16 14:00","price":94227},{"date":"1404\/02\/16 14:20","price":94007},{"date":"1404\/02\/16 14:40","price":94025},{"date":"1404\/02\/16 15:00","price":93934},{"date":"1404\/02\/16 15:20","price":93837},{"date":"1404\/02\/16 15:40","price":93846},{"date":"1404\/02\/16 16:00","price":93785},{"date":"1404\/02\/16 16:20","price":93957},{"date":"1404\/02\/16 16:40","price":93801},{"date":"1404\/02\/16 17:00","price":93782},{"date":"1404\/02\/16 17:20","price":93845},{"date":"1404\/02\/16 17:40","price":93936},{"date":"1404\/02\/16 18:00","price":94335},{"date":"1404\/02\/16 18:20","price":94285},{"date":"1404\/02\/16 18:40","price":94187},{"date":"1404\/02\/16 19:00","price":94408},{"date":"1404\/02\/16 19:20","price":94599},{"date":"1404\/02\/16 19:40","price":94479},{"date":"1404\/02\/16 20:00","price":94492},{"date":"1404\/02\/16 20:20","price":94470},{"date":"1404\/02\/16 20:40","price":94381},{"date":"1404\/02\/16 21:00","price":94603},{"date":"1404\/02\/16 21:20","price":94602},{"date":"1404\/02\/16 21:40","price":94570},{"date":"1404\/02\/16 22:00","price":94831},{"date":"1404\/02\/16 22:20","price":94879},{"date":"1404\/02\/16 22:40","price":95017},{"date":"1404\/02\/16 23:00","price":95075},{"date":"1404\/02\/16 23:20","price":95106},{"date":"1404\/02\/16 23:40","price":94974},{"date":"1404\/02\/17 00:00","price":94849},{"date":"1404\/02\/17 00:20","price":94679},{"date":"1404\/02\/17 00:40","price":94753},{"date":"1404\/02\/17 01:00","price":94578},{"date":"1404\/02\/17 01:20","price":94679},{"date":"1404\/02\/17 01:40","price":95295},{"date":"1404\/02\/17 02:00","price":95499},{"date":"1404\/02\/17 02:20","price":96045},{"date":"1404\/02\/17 02:40","price":96198},{"date":"1404\/02\/17 03:00","price":96624},{"date":"1404\/02\/17 03:20","price":96811},{"date":"1404\/02\/17 03:40","price":96864},{"date":"1404\/02\/17 04:00","price":97258},{"date":"1404\/02\/17 04:20","price":97200},{"date":"1404\/02\/17 04:40","price":97505},{"date":"1404\/02\/17 05:00","price":97505},{"date":"1404\/02\/17 05:20","price":97295},{"date":"1404\/02\/17 05:40","price":97106},{"date":"1404\/02\/17 06:00","price":96931},{"date":"1404\/02\/17 06:20","price":96695},{"date":"1404\/02\/17 06:40","price":96489},{"date":"1404\/02\/17 07:00","price":96395},{"date":"1404\/02\/17 07:20","price":96478},{"date":"1404\/02\/17 07:40","price":96543},{"date":"1404\/02\/17 08:00","price":96604},{"date":"1404\/02\/17 08:20","price":96503},{"date":"1404\/02\/17 08:40","price":96493},{"date":"1404\/02\/17 09:00","price":96446},{"date":"1404\/02\/17 09:20","price":96384},{"date":"1404\/02\/17 09:40","price":96526},{"date":"1404\/02\/17 10:00","price":96562},{"date":"1404\/02\/17 10:20","price":96485},{"date":"1404\/02\/17 10:40","price":96614},{"date":"1404\/02\/17 11:00","price":96738},{"date":"1404\/02\/17 11:20","price":96887},{"date":"1404\/02\/17 11:40","price":96906},{"date":"1404\/02\/17 12:00","price":96912},{"date":"1404\/02\/17 12:20","price":97023},{"date":"1404\/02\/17 12:40","price":97006},{"date":"1404\/02\/17 13:00","price":96920},{"date":"1404\/02\/17 13:20","price":97004},{"date":"1404\/02\/17 13:40","price":96946},{"date":"1404\/02\/17 14:00","price":96890},{"date":"1404\/02\/17 14:20","price":97038},{"date":"1404\/02\/17 14:40","price":96990},{"date":"1404\/02\/17 15:00","price":96966},{"date":"1404\/02\/17 15:20","price":97011},{"date":"1404\/02\/17 15:40","price":97005},{"date":"1404\/02\/17 16:00","price":97043},{"date":"1404\/02\/17 16:20","price":96925},{"date":"1404\/02\/17 16:40","price":96869},{"date":"1404\/02\/17 17:00","price":96740},{"date":"1404\/02\/17 17:20","price":97012},{"date":"1404\/02\/17 17:40","price":97145},{"date":"1404\/02\/17 18:00","price":97358},{"date":"1404\/02\/17 18:20","price":97278},{"date":"1404\/02\/17 18:40","price":96859},{"date":"1404\/02\/17 19:00","price":96996},{"date":"1404\/02\/17 19:20","price":97002},{"date":"1404\/02\/17 19:40","price":96794},{"date":"1404\/02\/17 20:00","price":96596},{"date":"1404\/02\/17 20:20","price":96775},{"date":"1404\/02\/17 20:40","price":96824},{"date":"1404\/02\/17 21:00","price":96661},{"date":"1404\/02\/17 21:20","price":96612},{"date":"1404\/02\/17 21:40","price":96395},{"date":"1404\/02\/17 22:00","price":96441},{"date":"1404\/02\/17 22:20","price":96442},{"date":"1404\/02\/17 22:40","price":96308},{"date":"1404\/02\/17 23:00","price":96192},{"date":"1404\/02\/17 23:20","price":96294},{"date":"1404\/02\/17 23:40","price":96185},{"date":"1404\/02\/18 00:00","price":96225},{"date":"1404\/02\/18 00:20","price":96447},{"date":"1404\/02\/18 00:40","price":96716},{"date":"1404\/02\/18 01:00","price":96914},{"date":"1404\/02\/18 01:20","price":97218},{"date":"1404\/02\/18 01:40","price":97414},{"date":"1404\/02\/18 02:00","price":97285},{"date":"1404\/02\/18 02:20","price":97213},{"date":"1404\/02\/18 02:40","price":97293},{"date":"1404\/02\/18 03:00","price":97346},{"date":"1404\/02\/18 03:20","price":96904},{"date":"1404\/02\/18 03:40","price":97051},{"date":"1404\/02\/18 04:00","price":97039},{"date":"1404\/02\/18 04:20","price":96975},{"date":"1404\/02\/18 04:40","price":97975},{"date":"1404\/02\/18 05:00","price":98061},{"date":"1404\/02\/18 05:20","price":97828},{"date":"1404\/02\/18 05:40","price":98032},{"date":"1404\/02\/18 06:00","price":98417},{"date":"1404\/02\/18 06:20","price":98747},{"date":"1404\/02\/18 06:40","price":98699},{"date":"1404\/02\/18 07:00","price":98714},{"date":"1404\/02\/18 07:20","price":98890},{"date":"1404\/02\/18 07:40","price":99250},{"date":"1404\/02\/18 08:00","price":99395},{"date":"1404\/02\/18 08:20","price":99181},{"date":"1404\/02\/18 08:40","price":99112},{"date":"1404\/02\/18 09:00","price":98873},{"date":"1404\/02\/18 09:20","price":98923},{"date":"1404\/02\/18 09:40","price":98902},{"date":"1404\/02\/18 10:00","price":98863},{"date":"1404\/02\/18 10:20","price":98894},{"date":"1404\/02\/18 10:40","price":99121},{"date":"1404\/02\/18 11:00","price":99206},{"date":"1404\/02\/18 11:20","price":99345},{"date":"1404\/02\/18 11:40","price":99395},{"date":"1404\/02\/18 12:00","price":99522},{"date":"1404\/02\/18 12:20","price":99648},{"date":"1404\/02\/18 12:40","price":99622},{"date":"1404\/02\/18 13:00","price":99624},{"date":"1404\/02\/18 13:20","price":99586},{"date":"1404\/02\/18 13:40","price":99816},{"date":"1404\/02\/18 14:00","price":99736},{"date":"1404\/02\/18 14:20","price":99866},{"date":"1404\/02\/18 14:40","price":99496},{"date":"1404\/02\/18 15:00","price":99495},{"date":"1404\/02\/18 15:20","price":99544},{"date":"1404\/02\/18 15:40","price":99497},{"date":"1404\/02\/18 16:00","price":99560},{"date":"1404\/02\/18 16:20","price":99256},{"date":"1404\/02\/18 16:40","price":99510},{"date":"1404\/02\/18 17:00","price":99448},{"date":"1404\/02\/18 17:20","price":99406},{"date":"1404\/02\/18 17:40","price":99311},{"date":"1404\/02\/18 18:00","price":99451},{"date":"1404\/02\/18 18:20","price":99576},{"date":"1404\/02\/18 18:40","price":99438},{"date":"1404\/02\/18 19:00","price":100342},{"date":"1404\/02\/18 19:20","price":100773},{"date":"1404\/02\/18 19:40","price":100746},{"date":"1404\/02\/18 20:00","price":100880},{"date":"1404\/02\/18 20:20","price":101092},{"date":"1404\/02\/18 20:40","price":101159},{"date":"1404\/02\/18 21:00","price":101438},{"date":"1404\/02\/18 21:20","price":101093},{"date":"1404\/02\/18 21:40","price":101187},{"date":"1404\/02\/18 22:00","price":101305},{"date":"1404\/02\/18 22:20","price":101456},{"date":"1404\/02\/18 22:40","price":101257},{"date":"1404\/02\/18 23:00","price":101257},{"date":"1404\/02\/18 23:20","price":101256},{"date":"1404\/02\/18 23:40","price":101520},{"date":"1404\/02\/19 00:00","price":101465},{"date":"1404\/02\/19 00:20","price":102210},{"date":"1404\/02\/19 00:40","price":102299},{"date":"1404\/02\/19 01:20","price":103079},{"date":"1404\/02\/19 01:40","price":102602},{"date":"1404\/02\/19 02:00","price":102778},{"date":"1404\/02\/19 02:20","price":103024},{"date":"1404\/02\/19 02:40","price":102942},{"date":"1404\/02\/19 03:00","price":102902},{"date":"1404\/02\/19 03:20","price":103107},{"date":"1404\/02\/19 03:40","price":103104},{"date":"1404\/02\/19 04:00","price":102913},{"date":"1404\/02\/19 04:20","price":102678},{"date":"1404\/02\/19 04:40","price":102816},{"date":"1404\/02\/19 05:00","price":102704},{"date":"1404\/02\/19 05:20","price":102840},{"date":"1404\/02\/19 05:40","price":102969},{"date":"1404\/02\/19 06:00","price":102773},{"date":"1404\/02\/19 06:20","price":102650},{"date":"1404\/02\/19 06:40","price":102637},{"date":"1404\/02\/19 07:00","price":102670},{"date":"1404\/02\/19 07:20","price":102444},{"date":"1404\/02\/19 07:40","price":102479},{"date":"1404\/02\/19 08:00","price":102574},{"date":"1404\/02\/19 08:20","price":102642},{"date":"1404\/02\/19 08:40","price":102773},{"date":"1404\/02\/19 09:00","price":102673},{"date":"1404\/02\/19 09:20","price":102913},{"date":"1404\/02\/19 09:40","price":102962},{"date":"1404\/02\/19 10:00","price":103058},{"date":"1404\/02\/19 10:20","price":103072},{"date":"1404\/02\/19 10:40","price":103284},{"date":"1404\/02\/19 11:00","price":103707},{"date":"1404\/02\/19 11:40","price":103645},{"date":"1404\/02\/19 12:00","price":103796},{"date":"1404\/02\/19 12:20","price":103052},{"date":"1404\/02\/19 12:40","price":103032},{"date":"1404\/02\/19 13:00","price":102693},{"date":"1404\/02\/19 13:20","price":102770},{"date":"1404\/02\/19 13:40","price":102926},{"date":"1404\/02\/19 14:00","price":103004},{"date":"1404\/02\/19 14:20","price":103244},{"date":"1404\/02\/19 14:40","price":103152},{"date":"1404\/02\/19 15:00","price":103110},{"date":"1404\/02\/19 15:20","price":103079},{"date":"1404\/02\/19 15:40","price":102923},{"date":"1404\/02\/19 16:00","price":103046},{"date":"1404\/02\/19 16:20","price":103044},{"date":"1404\/02\/19 16:40","price":102986},{"date":"1404\/02\/19 17:00","price":102994},{"date":"1404\/02\/19 17:20","price":103442},{"date":"1404\/02\/19 17:40","price":103463},{"date":"1404\/02\/19 18:00","price":102914},{"date":"1404\/02\/19 18:20","price":102878},{"date":"1404\/02\/19 18:40","price":103168},{"date":"1404\/02\/19 19:00","price":102893},{"date":"1404\/02\/19 19:20","price":102821},{"date":"1404\/02\/19 19:40","price":102671},{"date":"1404\/02\/19 20:00","price":102787},{"date":"1404\/02\/19 20:20","price":102720},{"date":"1404\/02\/19 20:40","price":102654},{"date":"1404\/02\/19 21:00","price":102996},{"date":"1404\/02\/19 21:20","price":103161},{"date":"1404\/02\/19 21:40","price":103114},{"date":"1404\/02\/19 22:00","price":103134},{"date":"1404\/02\/19 22:20","price":103334},{"date":"1404\/02\/19 22:40","price":103269},{"date":"1404\/02\/19 23:00","price":103017},{"date":"1404\/02\/19 23:20","price":103071},{"date":"1404\/02\/19 23:40","price":103287},{"date":"1404\/02\/20 00:00","price":103338},{"date":"1404\/02\/20 00:20","price":103251},{"date":"1404\/02\/20 00:40","price":103192},{"date":"1404\/02\/20 01:00","price":102903},{"date":"1404\/02\/20 01:20","price":102841},{"date":"1404\/02\/20 01:40","price":103012},{"date":"1404\/02\/20 02:00","price":103036},{"date":"1404\/02\/20 02:20","price":102940},{"date":"1404\/02\/20 02:40","price":102831},{"date":"1404\/02\/20 03:00","price":102926},{"date":"1404\/02\/20 03:20","price":102936},{"date":"1404\/02\/20 03:40","price":103086},{"date":"1404\/02\/20 04:00","price":102995},{"date":"1404\/02\/20 04:20","price":102909},{"date":"1404\/02\/20 04:40","price":102919},{"date":"1404\/02\/20 05:00","price":103050},{"date":"1404\/02\/20 05:20","price":102999},{"date":"1404\/02\/20 05:40","price":103001},{"date":"1404\/02\/20 06:00","price":103012},{"date":"1404\/02\/20 06:20","price":103215},{"date":"1404\/02\/20 06:40","price":103114},{"date":"1404\/02\/20 07:00","price":103029},{"date":"1404\/02\/20 07:20","price":103169},{"date":"1404\/02\/20 07:40","price":103149},{"date":"1404\/02\/20 08:00","price":103176},{"date":"1404\/02\/20 08:20","price":103158},{"date":"1404\/02\/20 08:40","price":103180},{"date":"1404\/02\/20 09:00","price":103184},{"date":"1404\/02\/20 09:20","price":103219},{"date":"1404\/02\/20 09:40","price":103448},{"date":"1404\/02\/20 10:00","price":103595},{"date":"1404\/02\/20 10:20","price":103612},{"date":"1404\/02\/20 10:40","price":103896},{"date":"1404\/02\/20 11:00","price":103736},{"date":"1404\/02\/20 11:20","price":103680},{"date":"1404\/02\/20 11:40","price":103885},{"date":"1404\/02\/20 12:00","price":103928},{"date":"1404\/02\/20 12:20","price":103884},{"date":"1404\/02\/20 12:40","price":103495},{"date":"1404\/02\/20 13:00","price":103595},{"date":"1404\/02\/20 13:20","price":103746},{"date":"1404\/02\/20 13:40","price":103807},{"date":"1404\/02\/20 14:00","price":103806},{"date":"1404\/02\/20 14:20","price":103741},{"date":"1404\/02\/20 14:40","price":103614},{"date":"1404\/02\/20 15:00","price":103593},{"date":"1404\/02\/20 15:20","price":103470},{"date":"1404\/02\/20 15:40","price":103567},{"date":"1404\/02\/20 16:00","price":103716},{"date":"1404\/02\/20 16:20","price":103679},{"date":"1404\/02\/20 16:40","price":103715},{"date":"1404\/02\/20 17:00","price":103621},{"date":"1404\/02\/20 17:20","price":103665},{"date":"1404\/02\/20 17:40","price":103621},{"date":"1404\/02\/20 18:00","price":103536},{"date":"1404\/02\/20 18:20","price":103531},{"date":"1404\/02\/20 18:40","price":103528},{"date":"1404\/02\/20 19:00","price":103501},{"date":"1404\/02\/20 19:20","price":103374},{"date":"1404\/02\/20 19:40","price":103230},{"date":"1404\/02\/20 20:00","price":103368},{"date":"1404\/02\/20 20:20","price":103392},{"date":"1404\/02\/20 20:40","price":103480},{"date":"1404\/02\/20 21:00","price":103473},{"date":"1404\/02\/20 21:20","price":103440},{"date":"1404\/02\/20 21:40","price":103287},{"date":"1404\/02\/20 22:00","price":103254},{"date":"1404\/02\/20 22:20","price":103211},{"date":"1404\/02\/20 22:40","price":103156},{"date":"1404\/02\/20 23:00","price":103218},{"date":"1404\/02\/20 23:20","price":103276},{"date":"1404\/02\/20 23:40","price":103196},{"date":"1404\/02\/21 00:00","price":103234},{"date":"1404\/02\/21 00:20","price":103269},{"date":"1404\/02\/21 00:40","price":103233},{"date":"1404\/02\/21 01:00","price":103232},{"date":"1404\/02\/21 01:20","price":103404},{"date":"1404\/02\/21 01:40","price":103613},{"date":"1404\/02\/21 02:00","price":103632},{"date":"1404\/02\/21 02:20","price":103644},{"date":"1404\/02\/21 02:40","price":103665},{"date":"1404\/02\/21 03:00","price":104788},{"date":"1404\/02\/21 03:20","price":104520},{"date":"1404\/02\/21 03:40","price":104855},{"date":"1404\/02\/21 04:00","price":104305},{"date":"1404\/02\/21 04:20","price":104381},{"date":"1404\/02\/21 04:40","price":104332},{"date":"1404\/02\/21 05:00","price":104370},{"date":"1404\/02\/21 05:20","price":104306},{"date":"1404\/02\/21 05:40","price":103977},{"date":"1404\/02\/21 06:00","price":104183},{"date":"1404\/02\/21 06:20","price":104106},{"date":"1404\/02\/21 06:40","price":103818},{"date":"1404\/02\/21 07:00","price":103979},{"date":"1404\/02\/21 07:20","price":104094},{"date":"1404\/02\/21 07:40","price":104078},{"date":"1404\/02\/21 08:00","price":104234},{"date":"1404\/02\/21 08:20","price":104168},{"date":"1404\/02\/21 08:40","price":104133},{"date":"1404\/02\/21 09:00","price":103980},{"date":"1404\/02\/21 09:20","price":103963},{"date":"1404\/02\/21 09:40","price":103844},{"date":"1404\/02\/21 10:00","price":103928},{"date":"1404\/02\/21 10:20","price":103723},{"date":"1404\/02\/21 10:40","price":103704},{"date":"1404\/02\/21 11:00","price":103712},{"date":"1404\/02\/21 11:20","price":103536},{"date":"1404\/02\/21 11:40","price":103691},{"date":"1404\/02\/21 12:00","price":103877},{"date":"1404\/02\/21 12:20","price":103866},{"date":"1404\/02\/21 12:40","price":103956},{"date":"1404\/02\/21 13:00","price":104222},{"date":"1404\/02\/21 13:20","price":104282},{"date":"1404\/02\/21 13:40","price":104363},{"date":"1404\/02\/21 14:00","price":104427},{"date":"1404\/02\/21 14:20","price":104386},{"date":"1404\/02\/21 14:40","price":104601},{"date":"1404\/02\/21 15:00","price":104485},{"date":"1404\/02\/21 15:20","price":104470},{"date":"1404\/02\/21 15:40","price":104716},{"date":"1404\/02\/21 16:00","price":104703},{"date":"1404\/02\/21 16:20","price":104640},{"date":"1404\/02\/21 16:40","price":104623},{"date":"1404\/02\/21 17:00","price":104417},{"date":"1404\/02\/21 17:20","price":104306},{"date":"1404\/02\/21 17:40","price":104075},{"date":"1404\/02\/21 18:00","price":103973},{"date":"1404\/02\/21 18:20","price":104248},{"date":"1404\/02\/21 18:40","price":104316},{"date":"1404\/02\/21 19:00","price":104429},{"date":"1404\/02\/21 19:20","price":104273},{"date":"1404\/02\/21 19:40","price":103948},{"date":"1404\/02\/21 20:00","price":104062},{"date":"1404\/02\/21 20:20","price":103913},{"date":"1404\/02\/21 20:40","price":103967},{"date":"1404\/02\/21 21:00","price":103954},{"date":"1404\/02\/21 21:20","price":103978},{"date":"1404\/02\/21 21:40","price":103968},{"date":"1404\/02\/21 22:00","price":103989},{"date":"1404\/02\/21 22:20","price":104519},{"date":"1404\/02\/21 22:40","price":104523},{"date":"1404\/02\/21 23:00","price":104528},{"date":"1404\/02\/21 23:20","price":104543},{"date":"1404\/02\/21 23:40","price":104332},{"date":"1404\/02\/22 00:00","price":104393},{"date":"1404\/02\/22 00:20","price":104311},{"date":"1404\/02\/22 00:40","price":104195},{"date":"1404\/02\/22 01:00","price":104216},{"date":"1404\/02\/22 01:20","price":104105},{"date":"1404\/02\/22 01:40","price":104035},{"date":"1404\/02\/22 02:00","price":104007},{"date":"1404\/02\/22 02:20","price":103719},{"date":"1404\/02\/22 02:40","price":103907},{"date":"1404\/02\/22 03:00","price":103960},{"date":"1404\/02\/22 03:20","price":104001},{"date":"1404\/02\/22 03:40","price":104229},{"date":"1404\/02\/22 04:00","price":104386},{"date":"1404\/02\/22 04:20","price":104466},{"date":"1404\/02\/22 04:40","price":104891},{"date":"1404\/02\/22 05:00","price":104413},{"date":"1404\/02\/22 05:20","price":103969},{"date":"1404\/02\/22 05:40","price":104142},{"date":"1404\/02\/22 06:00","price":104059},{"date":"1404\/02\/22 06:20","price":103951},{"date":"1404\/02\/22 06:40","price":103781},{"date":"1404\/02\/22 07:00","price":103939},{"date":"1404\/02\/22 07:20","price":103963},{"date":"1404\/02\/22 07:40","price":104047},{"date":"1404\/02\/22 08:00","price":103962},{"date":"1404\/02\/22 08:20","price":103969},{"date":"1404\/02\/22 08:40","price":104008},{"date":"1404\/02\/22 09:00","price":103851},{"date":"1404\/02\/22 09:20","price":103958},{"date":"1404\/02\/22 09:40","price":103970},{"date":"1404\/02\/22 10:00","price":104113},{"date":"1404\/02\/22 10:20","price":104371},{"date":"1404\/02\/22 10:40","price":105140},{"date":"1404\/02\/22 11:00","price":105498},{"date":"1404\/02\/22 11:20","price":104633},{"date":"1404\/02\/22 11:40","price":104327},{"date":"1404\/02\/22 12:00","price":104261},{"date":"1404\/02\/22 12:20","price":104499},{"date":"1404\/02\/22 12:40","price":104523},{"date":"1404\/02\/22 13:00","price":104483},{"date":"1404\/02\/22 13:20","price":104447},{"date":"1404\/02\/22 13:40","price":104360},{"date":"1404\/02\/22 14:00","price":104287},{"date":"1404\/02\/22 14:20","price":104394},{"date":"1404\/02\/22 14:40","price":104546},{"date":"1404\/02\/22 15:00","price":104403},{"date":"1404\/02\/22 15:20","price":104167},{"date":"1404\/02\/22 15:40","price":103879},{"date":"1404\/02\/22 16:00","price":104014},{"date":"1404\/02\/22 16:20","price":104055},{"date":"1404\/02\/22 16:40","price":103958},{"date":"1404\/02\/22 17:00","price":104271},{"date":"1404\/02\/22 17:20","price":103969},{"date":"1404\/02\/22 17:40","price":104278},{"date":"1404\/02\/22 18:00","price":103467},{"date":"1404\/02\/22 18:20","price":103244},{"date":"1404\/02\/22 18:40","price":102830},{"date":"1404\/02\/22 19:00","price":103051},{"date":"1404\/02\/22 19:20","price":102601},{"date":"1404\/02\/22 19:40","price":102579},{"date":"1404\/02\/22 20:00","price":102946},{"date":"1404\/02\/22 20:20","price":102972},{"date":"1404\/02\/22 20:40","price":103020},{"date":"1404\/02\/22 21:00","price":102891},{"date":"1404\/02\/22 21:20","price":102740},{"date":"1404\/02\/22 21:40","price":102276},{"date":"1404\/02\/22 22:00","price":101875},{"date":"1404\/02\/22 22:20","price":101117},{"date":"1404\/02\/22 22:40","price":101945},{"date":"1404\/02\/22 23:00","price":101808},{"date":"1404\/02\/22 23:20","price":101751},{"date":"1404\/02\/22 23:40","price":101852},{"date":"1404\/02\/23 00:00","price":102169},{"date":"1404\/02\/23 00:20","price":102485},{"date":"1404\/02\/23 00:40","price":102636},{"date":"1404\/02\/23 01:00","price":102407},{"date":"1404\/02\/23 01:20","price":102482},{"date":"1404\/02\/23 01:40","price":102539},{"date":"1404\/02\/23 02:00","price":102702},{"date":"1404\/02\/23 02:20","price":102863},{"date":"1404\/02\/23 02:40","price":102934},{"date":"1404\/02\/23 03:00","price":103059},{"date":"1404\/02\/23 03:20","price":102934},{"date":"1404\/02\/23 03:40","price":102640},{"date":"1404\/02\/23 04:00","price":102508},{"date":"1404\/02\/23 04:20","price":102397},{"date":"1404\/02\/23 04:40","price":102452},{"date":"1404\/02\/23 05:00","price":102589},{"date":"1404\/02\/23 05:20","price":102342},{"date":"1404\/02\/23 05:40","price":102353},{"date":"1404\/02\/23 06:00","price":102228},{"date":"1404\/02\/23 06:20","price":101958},{"date":"1404\/02\/23 06:40","price":101944},{"date":"1404\/02\/23 07:00","price":101741},{"date":"1404\/02\/23 07:20","price":101795},{"date":"1404\/02\/23 07:40","price":101829},{"date":"1404\/02\/23 08:00","price":102254},{"date":"1404\/02\/23 08:20","price":102608},{"date":"1404\/02\/23 08:40","price":102625},{"date":"1404\/02\/23 09:00","price":102586},{"date":"1404\/02\/23 09:20","price":102358},{"date":"1404\/02\/23 09:40","price":102600},{"date":"1404\/02\/23 10:00","price":102369},{"date":"1404\/02\/23 10:20","price":102516},{"date":"1404\/02\/23 10:40","price":102677},{"date":"1404\/02\/23 11:00","price":102794},{"date":"1404\/02\/23 11:20","price":102691},{"date":"1404\/02\/23 11:40","price":102811},{"date":"1404\/02\/23 12:00","price":102661},{"date":"1404\/02\/23 12:20","price":102772},{"date":"1404\/02\/23 12:40","price":102887},{"date":"1404\/02\/23 13:00","price":103213},{"date":"1404\/02\/23 13:20","price":103402},{"date":"1404\/02\/23 13:40","price":103396},{"date":"1404\/02\/23 14:00","price":103420},{"date":"1404\/02\/23 14:20","price":103466},{"date":"1404\/02\/23 14:40","price":103505},{"date":"1404\/02\/23 15:00","price":103575},{"date":"1404\/02\/23 15:20","price":103758},{"date":"1404\/02\/23 15:40","price":103695},{"date":"1404\/02\/23 16:00","price":103587},{"date":"1404\/02\/23 16:20","price":103653},{"date":"1404\/02\/23 16:40","price":103668},{"date":"1404\/02\/23 17:00","price":103728},{"date":"1404\/02\/23 17:20","price":103611},{"date":"1404\/02\/23 17:40","price":103502},{"date":"1404\/02\/23 18:00","price":103273},{"date":"1404\/02\/23 18:20","price":103134},{"date":"1404\/02\/23 18:40","price":103272},{"date":"1404\/02\/23 19:00","price":103658},{"date":"1404\/02\/23 19:20","price":103613},{"date":"1404\/02\/23 19:40","price":103697},{"date":"1404\/02\/23 20:00","price":104109},{"date":"1404\/02\/23 20:20","price":104015},{"date":"1404\/02\/23 20:40","price":103894},{"date":"1404\/02\/23 21:00","price":103900},{"date":"1404\/02\/23 21:20","price":104092},{"date":"1404\/02\/23 21:40","price":104289},{"date":"1404\/02\/23 22:00","price":104374},{"date":"1404\/02\/23 22:20","price":104276},{"date":"1404\/02\/23 22:40","price":104261},{"date":"1404\/02\/23 23:00","price":104404},{"date":"1404\/02\/23 23:20","price":104832},{"date":"1404\/02\/23 23:40","price":104687},{"date":"1404\/02\/24 00:00","price":104600},{"date":"1404\/02\/24 00:20","price":104589},{"date":"1404\/02\/24 00:40","price":104517},{"date":"1404\/02\/24 01:00","price":104462},{"date":"1404\/02\/24 01:20","price":104420},{"date":"1404\/02\/24 01:40","price":104275},{"date":"1404\/02\/24 02:00","price":104214},{"date":"1404\/02\/24 02:20","price":104240},{"date":"1404\/02\/24 02:40","price":104122},{"date":"1404\/02\/24 03:00","price":104090},{"date":"1404\/02\/24 03:20","price":104166},{"date":"1404\/02\/24 03:40","price":104053},{"date":"1404\/02\/24 04:00","price":103970},{"date":"1404\/02\/24 04:20","price":103913},{"date":"1404\/02\/24 04:40","price":103964},{"date":"1404\/02\/24 05:00","price":103931},{"date":"1404\/02\/24 05:20","price":103960},{"date":"1404\/02\/24 05:40","price":103691},{"date":"1404\/02\/24 06:00","price":103637},{"date":"1404\/02\/24 06:20","price":103680},{"date":"1404\/02\/24 06:40","price":103675},{"date":"1404\/02\/24 07:00","price":103568},{"date":"1404\/02\/24 07:20","price":103560},{"date":"1404\/02\/24 07:40","price":103540},{"date":"1404\/02\/24 08:00","price":103593},{"date":"1404\/02\/24 08:20","price":103692},{"date":"1404\/02\/24 08:40","price":103721},{"date":"1404\/02\/24 09:00","price":103760},{"date":"1404\/02\/24 09:20","price":103814},{"date":"1404\/02\/24 09:40","price":103871},{"date":"1404\/02\/24 10:00","price":103784},{"date":"1404\/02\/24 10:20","price":103721},{"date":"1404\/02\/24 10:40","price":103704},{"date":"1404\/02\/24 11:00","price":103550},{"date":"1404\/02\/24 11:20","price":103604},{"date":"1404\/02\/24 11:40","price":103637},{"date":"1404\/02\/24 12:00","price":103620},{"date":"1404\/02\/24 12:20","price":103616},{"date":"1404\/02\/24 12:40","price":103207},{"date":"1404\/02\/24 13:00","price":103219},{"date":"1404\/02\/24 13:20","price":103270},{"date":"1404\/02\/24 13:40","price":103504},{"date":"1404\/02\/24 14:00","price":103686},{"date":"1404\/02\/24 14:20","price":103764},{"date":"1404\/02\/24 14:40","price":103823},{"date":"1404\/02\/24 15:00","price":103917},{"date":"1404\/02\/24 15:20","price":103989},{"date":"1404\/02\/24 15:40","price":103994},{"date":"1404\/02\/24 16:00","price":104077},{"date":"1404\/02\/24 16:20","price":104110},{"date":"1404\/02\/24 16:40","price":103989},{"date":"1404\/02\/24 17:00","price":104055},{"date":"1404\/02\/24 17:20","price":103917},{"date":"1404\/02\/24 17:40","price":103836},{"date":"1404\/02\/24 18:00","price":103420},{"date":"1404\/02\/24 18:20","price":103244},{"date":"1404\/02\/24 18:40","price":103235},{"date":"1404\/02\/24 19:00","price":103285},{"date":"1404\/02\/24 19:20","price":103361},{"date":"1404\/02\/24 19:40","price":103428},{"date":"1404\/02\/24 20:00","price":103465},{"date":"1404\/02\/24 20:20","price":103436},{"date":"1404\/02\/24 20:40","price":103360},{"date":"1404\/02\/24 21:00","price":102951},{"date":"1404\/02\/24 21:20","price":103031},{"date":"1404\/02\/24 21:40","price":103237},{"date":"1404\/02\/24 22:00","price":103289},{"date":"1404\/02\/24 22:20","price":103326},{"date":"1404\/02\/24 22:40","price":103467},{"date":"1404\/02\/24 23:00","price":103579},{"date":"1404\/02\/24 23:20","price":103519},{"date":"1404\/02\/24 23:40","price":103440},{"date":"1404\/02\/25 00:00","price":103417},{"date":"1404\/02\/25 00:20","price":103483},{"date":"1404\/02\/25 00:40","price":103533},{"date":"1404\/02\/25 01:00","price":103544},{"date":"1404\/02\/25 01:20","price":103582},{"date":"1404\/02\/25 01:40","price":103599},{"date":"1404\/02\/25 02:00","price":103546},{"date":"1404\/02\/25 02:20","price":103491},{"date":"1404\/02\/25 02:40","price":103497},{"date":"1404\/02\/25 03:00","price":103524},{"date":"1404\/02\/25 03:20","price":103585},{"date":"1404\/02\/25 03:40","price":103533},{"date":"1404\/02\/25 04:00","price":103734},{"date":"1404\/02\/25 04:20","price":103804},{"date":"1404\/02\/25 04:40","price":103771},{"date":"1404\/02\/25 05:00","price":103607},{"date":"1404\/02\/25 05:20","price":103323},{"date":"1404\/02\/25 05:40","price":103169},{"date":"1404\/02\/25 06:00","price":103102},{"date":"1404\/02\/25 06:20","price":103065},{"date":"1404\/02\/25 06:40","price":103038},{"date":"1404\/02\/25 07:00","price":102961},{"date":"1404\/02\/25 07:20","price":102895},{"date":"1404\/02\/25 07:40","price":102808},{"date":"1404\/02\/25 08:00","price":102873},{"date":"1404\/02\/25 08:20","price":102891},{"date":"1404\/02\/25 08:40","price":102830},{"date":"1404\/02\/25 09:00","price":102641},{"date":"1404\/02\/25 09:20","price":102500},{"date":"1404\/02\/25 09:40","price":102429},{"date":"1404\/02\/25 10:00","price":102593},{"date":"1404\/02\/25 10:20","price":102382},{"date":"1404\/02\/25 10:40","price":102306},{"date":"1404\/02\/25 11:00","price":102068},{"date":"1404\/02\/25 11:20","price":101906},{"date":"1404\/02\/25 11:40","price":101929},{"date":"1404\/02\/25 12:00","price":102029},{"date":"1404\/02\/25 12:20","price":102155},{"date":"1404\/02\/25 12:40","price":102199},{"date":"1404\/02\/25 13:00","price":102042},{"date":"1404\/02\/25 13:20","price":101796},{"date":"1404\/02\/25 13:40","price":101806},{"date":"1404\/02\/25 14:00","price":101841},{"date":"1404\/02\/25 14:20","price":101786},{"date":"1404\/02\/25 14:40","price":101897},{"date":"1404\/02\/25 15:00","price":102207},{"date":"1404\/02\/25 15:20","price":102249},{"date":"1404\/02\/25 15:40","price":102296},{"date":"1404\/02\/25 16:00","price":102469},{"date":"1404\/02\/25 16:20","price":102653},{"date":"1404\/02\/25 16:40","price":102646},{"date":"1404\/02\/25 17:00","price":102659},{"date":"1404\/02\/25 17:20","price":102322},{"date":"1404\/02\/25 17:40","price":102224},{"date":"1404\/02\/25 18:00","price":102246},{"date":"1404\/02\/25 18:20","price":101932},{"date":"1404\/02\/25 18:40","price":101984},{"date":"1404\/02\/25 19:00","price":102246},{"date":"1404\/02\/25 19:20","price":102797},{"date":"1404\/02\/25 19:40","price":103173},{"date":"1404\/02\/25 20:00","price":103187},{"date":"1404\/02\/25 20:20","price":103420},{"date":"1404\/02\/25 20:40","price":103785},{"date":"1404\/02\/25 21:00","price":103923},{"date":"1404\/02\/25 21:20","price":104096},{"date":"1404\/02\/25 21:40","price":103846},{"date":"1404\/02\/25 22:00","price":103719},{"date":"1404\/02\/25 22:20","price":103348},{"date":"1404\/02\/25 22:40","price":102991},{"date":"1404\/02\/25 23:00","price":102948},{"date":"1404\/02\/25 23:20","price":102989},{"date":"1404\/02\/25 23:40","price":103169},{"date":"1404\/02\/26 00:00","price":103326},{"date":"1404\/02\/26 00:20","price":103388},{"date":"1404\/02\/26 00:40","price":103309},{"date":"1404\/02\/26 01:00","price":103086},{"date":"1404\/02\/26 01:20","price":103108},{"date":"1404\/02\/26 01:40","price":103377},{"date":"1404\/02\/26 02:00","price":103733},{"date":"1404\/02\/26 02:20","price":103668},{"date":"1404\/02\/26 02:40","price":103501},{"date":"1404\/02\/26 03:00","price":103460},{"date":"1404\/02\/26 03:20","price":103693},{"date":"1404\/02\/26 03:40","price":103779},{"date":"1404\/02\/26 04:00","price":103864},{"date":"1404\/02\/26 04:20","price":103935},{"date":"1404\/02\/26 04:40","price":103732},{"date":"1404\/02\/26 05:00","price":103640},{"date":"1404\/02\/26 05:20","price":103890},{"date":"1404\/02\/26 05:40","price":104158},{"date":"1404\/02\/26 06:00","price":104219},{"date":"1404\/02\/26 06:20","price":104209},{"date":"1404\/02\/26 06:40","price":104147},{"date":"1404\/02\/26 07:00","price":104195},{"date":"1404\/02\/26 07:20","price":104119},{"date":"1404\/02\/26 07:40","price":104120},{"date":"1404\/02\/26 08:00","price":104006},{"date":"1404\/02\/26 08:20","price":103886},{"date":"1404\/02\/26 08:40","price":103923},{"date":"1404\/02\/26 09:00","price":104012},{"date":"1404\/02\/26 09:20","price":103983},{"date":"1404\/02\/26 09:40","price":103958},{"date":"1404\/02\/26 10:00","price":103984},{"date":"1404\/02\/26 10:20","price":104034},{"date":"1404\/02\/26 10:40","price":103952},{"date":"1404\/02\/26 11:00","price":104022},{"date":"1404\/02\/26 11:20","price":103880},{"date":"1404\/02\/26 11:40","price":103666},{"date":"1404\/02\/26 12:00","price":103383},{"date":"1404\/02\/26 12:20","price":103302},{"date":"1404\/02\/26 12:40","price":103530},{"date":"1404\/02\/26 13:00","price":103609},{"date":"1404\/02\/26 13:20","price":103717},{"date":"1404\/02\/26 13:40","price":103734},{"date":"1404\/02\/26 14:00","price":103775},{"date":"1404\/02\/26 14:20","price":103828},{"date":"1404\/02\/26 14:40","price":103845},{"date":"1404\/02\/26 15:00","price":103770},{"date":"1404\/02\/26 15:20","price":103735},{"date":"1404\/02\/26 15:40","price":103705},{"date":"1404\/02\/26 16:00","price":103681},{"date":"1404\/02\/26 16:20","price":103678},{"date":"1404\/02\/26 16:40","price":103639},{"date":"1404\/02\/26 17:00","price":103578},{"date":"1404\/02\/26 17:20","price":103727},{"date":"1404\/02\/26 17:40","price":103801},{"date":"1404\/02\/26 18:00","price":103853},{"date":"1404\/02\/26 18:20","price":103672},{"date":"1404\/02\/26 18:40","price":103794},{"date":"1404\/02\/26 19:00","price":103958},{"date":"1404\/02\/26 19:20","price":103984},{"date":"1404\/02\/26 19:40","price":104198},{"date":"1404\/02\/26 20:00","price":104131},{"date":"1404\/02\/26 20:20","price":104010},{"date":"1404\/02\/26 20:40","price":104116},{"date":"1404\/02\/26 21:00","price":104263},{"date":"1404\/02\/26 21:20","price":104101},{"date":"1404\/02\/26 21:40","price":103951},{"date":"1404\/02\/26 22:00","price":103985},{"date":"1404\/02\/26 22:20","price":103875},{"date":"1404\/02\/26 22:40","price":103780},{"date":"1404\/02\/26 23:00","price":103671},{"date":"1404\/02\/26 23:20","price":103765},{"date":"1404\/02\/26 23:40","price":103903},{"date":"1404\/02\/27 00:00","price":103919},{"date":"1404\/02\/27 00:20","price":103663},{"date":"1404\/02\/27 00:40","price":103688},{"date":"1404\/02\/27 01:00","price":103679},{"date":"1404\/02\/27 01:20","price":103703},{"date":"1404\/02\/27 01:40","price":103610},{"date":"1404\/02\/27 02:00","price":103524},{"date":"1404\/02\/27 02:20","price":103466},{"date":"1404\/02\/27 02:40","price":103570},{"date":"1404\/02\/27 03:00","price":103673},{"date":"1404\/02\/27 03:20","price":103599},{"date":"1404\/02\/27 03:40","price":103535},{"date":"1404\/02\/27 04:00","price":103458},{"date":"1404\/02\/27 04:20","price":103347},{"date":"1404\/02\/27 04:40","price":103237},{"date":"1404\/02\/27 05:00","price":103041},{"date":"1404\/02\/27 05:20","price":102836},{"date":"1404\/02\/27 05:40","price":102934},{"date":"1404\/02\/27 06:00","price":103090},{"date":"1404\/02\/27 06:20","price":103232},{"date":"1404\/02\/27 06:40","price":103243},{"date":"1404\/02\/27 07:00","price":103217},{"date":"1404\/02\/27 07:20","price":103338},{"date":"1404\/02\/27 07:40","price":103510},{"date":"1404\/02\/27 08:00","price":103605},{"date":"1404\/02\/27 08:20","price":103614},{"date":"1404\/02\/27 08:40","price":103590},{"date":"1404\/02\/27 09:00","price":103559},{"date":"1404\/02\/27 09:20","price":103528},{"date":"1404\/02\/27 09:40","price":103433},{"date":"1404\/02\/27 10:00","price":103402},{"date":"1404\/02\/27 10:20","price":103430},{"date":"1404\/02\/27 10:40","price":103484},{"date":"1404\/02\/27 11:00","price":103528},{"date":"1404\/02\/27 11:20","price":103501},{"date":"1404\/02\/27 11:40","price":103441},{"date":"1404\/02\/27 12:00","price":103392},{"date":"1404\/02\/27 12:20","price":103482},{"date":"1404\/02\/27 12:40","price":103439},{"date":"1404\/02\/27 13:00","price":103065},{"date":"1404\/02\/27 13:20","price":102983},{"date":"1404\/02\/27 13:40","price":102966},{"date":"1404\/02\/27 14:00","price":103031},{"date":"1404\/02\/27 14:20","price":102915},{"date":"1404\/02\/27 14:40","price":102863},{"date":"1404\/02\/27 15:00","price":102824},{"date":"1404\/02\/27 15:20","price":102979},{"date":"1404\/02\/27 15:40","price":103002},{"date":"1404\/02\/27 16:00","price":102995},{"date":"1404\/02\/27 16:20","price":102993},{"date":"1404\/02\/27 16:40","price":102921},{"date":"1404\/02\/27 17:00","price":102952},{"date":"1404\/02\/27 17:20","price":102827},{"date":"1404\/02\/27 17:40","price":102807},{"date":"1404\/02\/27 18:00","price":102914},{"date":"1404\/02\/27 18:20","price":103042},{"date":"1404\/02\/27 18:40","price":103074},{"date":"1404\/02\/27 19:00","price":103126},{"date":"1404\/02\/27 19:20","price":103094},{"date":"1404\/02\/27 19:40","price":103025},{"date":"1404\/02\/27 20:00","price":103025},{"date":"1404\/02\/27 20:20","price":102897},{"date":"1404\/02\/27 20:40","price":102972},{"date":"1404\/02\/27 21:00","price":103170},{"date":"1404\/02\/27 21:20","price":103241},{"date":"1404\/02\/27 21:40","price":103223},{"date":"1404\/02\/27 22:00","price":103243},{"date":"1404\/02\/27 22:20","price":103156},{"date":"1404\/02\/27 22:40","price":103099},{"date":"1404\/02\/27 23:00","price":103120},{"date":"1404\/02\/27 23:20","price":103140},{"date":"1404\/02\/27 23:40","price":103186},{"date":"1404\/02\/28 00:00","price":103151},{"date":"1404\/02\/28 00:20","price":103205},{"date":"1404\/02\/28 00:40","price":103362},{"date":"1404\/02\/28 01:00","price":103305},{"date":"1404\/02\/28 01:20","price":103252},{"date":"1404\/02\/28 01:40","price":103183},{"date":"1404\/02\/28 02:00","price":103050},{"date":"1404\/02\/28 02:20","price":103055},{"date":"1404\/02\/28 02:40","price":103051},{"date":"1404\/02\/28 03:00","price":103141},{"date":"1404\/02\/28 03:20","price":103196},{"date":"1404\/02\/28 03:40","price":103205},{"date":"1404\/02\/28 04:00","price":103230},{"date":"1404\/02\/28 04:20","price":103289},{"date":"1404\/02\/28 04:40","price":103325},{"date":"1404\/02\/28 05:00","price":103302},{"date":"1404\/02\/28 05:20","price":103268},{"date":"1404\/02\/28 05:40","price":103289},{"date":"1404\/02\/28 06:00","price":103316},{"date":"1404\/02\/28 06:20","price":103322},{"date":"1404\/02\/28 06:40","price":103342},{"date":"1404\/02\/28 07:00","price":103257},{"date":"1404\/02\/28 07:20","price":103299},{"date":"1404\/02\/28 07:40","price":103318},{"date":"1404\/02\/28 08:00","price":103315},{"date":"1404\/02\/28 08:20","price":103388},{"date":"1404\/02\/28 08:40","price":103376},{"date":"1404\/02\/28 09:00","price":103440},{"date":"1404\/02\/28 09:20","price":103512},{"date":"1404\/02\/28 09:40","price":103607},{"date":"1404\/02\/28 10:00","price":103584},{"date":"1404\/02\/28 10:20","price":103471},{"date":"1404\/02\/28 10:40","price":103486},{"date":"1404\/02\/28 11:00","price":103574},{"date":"1404\/02\/28 11:20","price":103612},{"date":"1404\/02\/28 11:40","price":103983},{"date":"1404\/02\/28 12:00","price":103934},{"date":"1404\/02\/28 12:20","price":103936},{"date":"1404\/02\/28 12:40","price":103987},{"date":"1404\/02\/28 13:00","price":103992},{"date":"1404\/02\/28 13:20","price":103960},{"date":"1404\/02\/28 13:40","price":103903},{"date":"1404\/02\/28 14:00","price":103878},{"date":"1404\/02\/28 14:20","price":103832},{"date":"1404\/02\/28 14:40","price":103872},{"date":"1404\/02\/28 15:00","price":103905},{"date":"1404\/02\/28 15:20","price":103919},{"date":"1404\/02\/28 15:40","price":103824},{"date":"1404\/02\/28 16:00","price":103833},{"date":"1404\/02\/28 16:20","price":103874},{"date":"1404\/02\/28 16:40","price":103919},{"date":"1404\/02\/28 17:00","price":103915},{"date":"1404\/02\/28 17:20","price":104208},{"date":"1404\/02\/28 17:40","price":104510},{"date":"1404\/02\/28 18:00","price":104799},{"date":"1404\/02\/28 18:20","price":105139},{"date":"1404\/02\/28 18:40","price":105212},{"date":"1404\/02\/28 19:00","price":105341},{"date":"1404\/02\/28 19:20","price":105415},{"date":"1404\/02\/28 19:40","price":105501},{"date":"1404\/02\/28 20:00","price":105394},{"date":"1404\/02\/28 20:20","price":105459},{"date":"1404\/02\/28 20:40","price":105670},{"date":"1404\/02\/28 21:00","price":105657},{"date":"1404\/02\/28 21:20","price":105505},{"date":"1404\/02\/28 21:40","price":104798},{"date":"1404\/02\/28 22:00","price":104695},{"date":"1404\/02\/28 22:20","price":104783},{"date":"1404\/02\/28 22:40","price":104693},{"date":"1404\/02\/28 23:00","price":104605},{"date":"1404\/02\/28 23:20","price":104291},{"date":"1404\/02\/28 23:40","price":103980},{"date":"1404\/02\/29 00:00","price":103956},{"date":"1404\/02\/29 00:20","price":104213},{"date":"1404\/02\/29 00:40","price":104347},{"date":"1404\/02\/29 01:00","price":104342},{"date":"1404\/02\/29 01:20","price":104484},{"date":"1404\/02\/29 01:40","price":104337},{"date":"1404\/02\/29 02:00","price":104575},{"date":"1404\/02\/29 02:20","price":105113},{"date":"1404\/02\/29 02:40","price":105612},{"date":"1404\/02\/29 03:00","price":105783},{"date":"1404\/02\/29 03:20","price":105827},{"date":"1404\/02\/29 03:40","price":106404},{"date":"1404\/02\/29 04:00","price":106438},{"date":"1404\/02\/29 04:20","price":105770},{"date":"1404\/02\/29 04:40","price":105357},{"date":"1404\/02\/29 05:00","price":105078},{"date":"1404\/02\/29 05:20","price":105074},{"date":"1404\/02\/29 05:40","price":105084},{"date":"1404\/02\/29 06:00","price":104896},{"date":"1404\/02\/29 06:20","price":104902},{"date":"1404\/02\/29 06:40","price":104656},{"date":"1404\/02\/29 07:00","price":104308},{"date":"1404\/02\/29 07:20","price":104033},{"date":"1404\/02\/29 07:40","price":103486},{"date":"1404\/02\/29 08:00","price":103480},{"date":"1404\/02\/29 08:20","price":103264},{"date":"1404\/02\/29 08:40","price":103001},{"date":"1404\/02\/29 09:00","price":102832},{"date":"1404\/02\/29 09:20","price":102937},{"date":"1404\/02\/29 09:40","price":103035},{"date":"1404\/02\/29 10:00","price":102824},{"date":"1404\/02\/29 10:20","price":102546},{"date":"1404\/02\/29 10:40","price":102468},{"date":"1404\/02\/29 11:00","price":102709},{"date":"1404\/02\/29 11:20","price":103017},{"date":"1404\/02\/29 11:40","price":103113},{"date":"1404\/02\/29 12:00","price":103228},{"date":"1404\/02\/29 12:20","price":103161},{"date":"1404\/02\/29 12:40","price":103178},{"date":"1404\/02\/29 13:00","price":103235},{"date":"1404\/02\/29 13:20","price":103218},{"date":"1404\/02\/29 13:40","price":103039},{"date":"1404\/02\/29 14:00","price":102987},{"date":"1404\/02\/29 14:20","price":102974},{"date":"1404\/02\/29 14:40","price":102984},{"date":"1404\/02\/29 15:00","price":102996},{"date":"1404\/02\/29 15:20","price":103024},{"date":"1404\/02\/29 15:40","price":102911},{"date":"1404\/02\/29 16:00","price":102618},{"date":"1404\/02\/29 16:20","price":102450},{"date":"1404\/02\/29 16:40","price":102492},{"date":"1404\/02\/29 17:00","price":102498},{"date":"1404\/02\/29 17:20","price":103027},{"date":"1404\/02\/29 17:40","price":103344},{"date":"1404\/02\/29 18:00","price":103518},{"date":"1404\/02\/29 18:20","price":103781},{"date":"1404\/02\/29 18:40","price":104260},{"date":"1404\/02\/29 19:00","price":104513},{"date":"1404\/02\/29 19:20","price":104832},{"date":"1404\/02\/29 19:40","price":104736},{"date":"1404\/02\/29 20:00","price":104840},{"date":"1404\/02\/29 20:20","price":104983},{"date":"1404\/02\/29 20:40","price":105324},{"date":"1404\/02\/29 21:00","price":105255},{"date":"1404\/02\/29 21:20","price":105274},{"date":"1404\/02\/29 21:40","price":105424},{"date":"1404\/02\/29 22:00","price":105293},{"date":"1404\/02\/29 22:20","price":104975},{"date":"1404\/02\/29 22:40","price":104860},{"date":"1404\/02\/29 23:00","price":104902},{"date":"1404\/02\/29 23:20","price":105303},{"date":"1404\/02\/29 23:40","price":105522},{"date":"1404\/02\/30 00:00","price":105585},{"date":"1404\/02\/30 00:20","price":105548},{"date":"1404\/02\/30 00:40","price":105460},{"date":"1404\/02\/30 01:00","price":105338},{"date":"1404\/02\/30 01:20","price":105264},{"date":"1404\/02\/30 01:40","price":105466},{"date":"1404\/02\/30 02:00","price":105309},{"date":"1404\/02\/30 02:20","price":105427},{"date":"1404\/02\/30 02:40","price":105702},{"date":"1404\/02\/30 03:00","price":105604},{"date":"1404\/02\/30 03:20","price":105598},{"date":"1404\/02\/30 03:40","price":105719},{"date":"1404\/02\/30 04:00","price":105993},{"date":"1404\/02\/30 04:20","price":105930},{"date":"1404\/02\/30 04:40","price":105958},{"date":"1404\/02\/30 05:00","price":106125},{"date":"1404\/02\/30 05:20","price":106314},{"date":"1404\/02\/30 05:40","price":106604},{"date":"1404\/02\/30 06:00","price":106643},{"date":"1404\/02\/30 06:20","price":106334},{"date":"1404\/02\/30 06:40","price":106140},{"date":"1404\/02\/30 07:00","price":106086},{"date":"1404\/02\/30 07:20","price":105753},{"date":"1404\/02\/30 07:40","price":105662},{"date":"1404\/02\/30 08:00","price":105636},{"date":"1404\/02\/30 08:20","price":105782},{"date":"1404\/02\/30 08:40","price":106081},{"date":"1404\/02\/30 09:00","price":106326},{"date":"1404\/02\/30 09:20","price":106220},{"date":"1404\/02\/30 09:40","price":106099},{"date":"1404\/02\/30 10:00","price":105758},{"date":"1404\/02\/30 10:20","price":105605},{"date":"1404\/02\/30 10:40","price":105530},{"date":"1404\/02\/30 11:00","price":105576},{"date":"1404\/02\/30 11:20","price":105205},{"date":"1404\/02\/30 11:40","price":105107},{"date":"1404\/02\/30 12:00","price":105008},{"date":"1404\/02\/30 12:20","price":105093},{"date":"1404\/02\/30 12:40","price":105220},{"date":"1404\/02\/30 13:00","price":105293},{"date":"1404\/02\/30 13:20","price":105352},{"date":"1404\/02\/30 13:40","price":105330},{"date":"1404\/02\/30 14:00","price":105262},{"date":"1404\/02\/30 14:20","price":105157},{"date":"1404\/02\/30 14:40","price":105063},{"date":"1404\/02\/30 15:00","price":105051},{"date":"1404\/02\/30 15:20","price":105312},{"date":"1404\/02\/30 15:40","price":105226},{"date":"1404\/02\/30 16:00","price":105009},{"date":"1404\/02\/30 16:20","price":104775},{"date":"1404\/02\/30 16:40","price":104767},{"date":"1404\/02\/30 17:00","price":104710},{"date":"1404\/02\/30 17:20","price":104400},{"date":"1404\/02\/30 17:40","price":104463},{"date":"1404\/02\/30 18:00","price":104739},{"date":"1404\/02\/30 18:20","price":104797},{"date":"1404\/02\/30 18:40","price":104689},{"date":"1404\/02\/30 19:00","price":104801},{"date":"1404\/02\/30 19:20","price":105161},{"date":"1404\/02\/30 19:40","price":105280},{"date":"1404\/02\/30 20:00","price":105316},{"date":"1404\/02\/30 20:20","price":105391},{"date":"1404\/02\/30 20:40","price":105484},{"date":"1404\/02\/30 21:00","price":106013},{"date":"1404\/02\/30 21:20","price":106180},{"date":"1404\/02\/30 21:40","price":106244},{"date":"1404\/02\/30 22:00","price":106129},{"date":"1404\/02\/30 22:20","price":105801},{"date":"1404\/02\/30 22:40","price":105619},{"date":"1404\/02\/30 23:00","price":106061},{"date":"1404\/02\/30 23:20","price":106520},{"date":"1404\/02\/30 23:40","price":106766},{"date":"1404\/02\/31 00:00","price":106738},{"date":"1404\/02\/31 00:20","price":106829},{"date":"1404\/02\/31 00:40","price":107017},{"date":"1404\/02\/31 01:00","price":106713},{"date":"1404\/02\/31 01:20","price":106505},{"date":"1404\/02\/31 01:40","price":106557},{"date":"1404\/02\/31 02:00","price":106294},{"date":"1404\/02\/31 02:20","price":106426},{"date":"1404\/02\/31 02:40","price":106720},{"date":"1404\/02\/31 03:00","price":106926},{"date":"1404\/02\/31 03:20","price":106861},{"date":"1404\/02\/31 03:40","price":106866},{"date":"1404\/02\/31 04:00","price":106792},{"date":"1404\/02\/31 04:20","price":106729},{"date":"1404\/02\/31 04:40","price":106841},{"date":"1404\/02\/31 05:00","price":106881},{"date":"1404\/02\/31 05:20","price":106845},{"date":"1404\/02\/31 05:40","price":106546},{"date":"1404\/02\/31 06:00","price":106407},{"date":"1404\/02\/31 06:20","price":106711},{"date":"1404\/02\/31 06:40","price":106855},{"date":"1404\/02\/31 07:00","price":106925},{"date":"1404\/02\/31 07:20","price":107057},{"date":"1404\/02\/31 07:40","price":106956},{"date":"1404\/02\/31 08:00","price":106911},{"date":"1404\/02\/31 08:20","price":107281},{"date":"1404\/02\/31 08:40","price":107481},{"date":"1404\/02\/31 09:00","price":107589},{"date":"1404\/02\/31 09:20","price":107534},{"date":"1404\/02\/31 09:40","price":107495},{"date":"1404\/02\/31 10:00","price":107633},{"date":"1404\/02\/31 10:20","price":107825},{"date":"1404\/02\/31 10:40","price":107784},{"date":"1404\/02\/31 11:00","price":107272},{"date":"1404\/02\/31 11:20","price":106795},{"date":"1404\/02\/31 11:40","price":106712},{"date":"1404\/02\/31 12:00","price":106527},{"date":"1404\/02\/31 12:20","price":106468},{"date":"1404\/02\/31 12:40","price":106446},{"date":"1404\/02\/31 13:00","price":106380},{"date":"1404\/02\/31 13:20","price":106192},{"date":"1404\/02\/31 13:40","price":106229},{"date":"1404\/02\/31 14:00","price":106267},{"date":"1404\/02\/31 14:20","price":106341},{"date":"1404\/02\/31 14:40","price":106386},{"date":"1404\/02\/31 15:00","price":106570},{"date":"1404\/02\/31 15:20","price":106578},{"date":"1404\/02\/31 15:40","price":106531},{"date":"1404\/02\/31 16:00","price":106705},{"date":"1404\/02\/31 16:20","price":106647},{"date":"1404\/02\/31 16:40","price":106545},{"date":"1404\/02\/31 17:00","price":106485},{"date":"1404\/02\/31 17:20","price":106819},{"date":"1404\/02\/31 17:40","price":107344},{"date":"1404\/02\/31 18:00","price":107392},{"date":"1404\/02\/31 18:20","price":107679},{"date":"1404\/02\/31 18:40","price":108755},{"date":"1404\/02\/31 19:00","price":109045},{"date":"1404\/02\/31 19:20","price":108877},{"date":"1404\/02\/31 19:40","price":108941},{"date":"1404\/02\/31 20:00","price":109087},{"date":"1404\/02\/31 20:20","price":109500},{"date":"1404\/02\/31 20:40","price":109364},{"date":"1404\/02\/31 21:00","price":108252},{"date":"1404\/02\/31 21:20","price":107103},{"date":"1404\/02\/31 21:40","price":106820},{"date":"1404\/02\/31 22:00","price":106769},{"date":"1404\/02\/31 22:20","price":107096},{"date":"1404\/02\/31 22:40","price":107073},{"date":"1404\/02\/31 23:00","price":107068},{"date":"1404\/02\/31 23:20","price":107940},{"date":"1404\/02\/31 23:40","price":108553},{"date":"1404\/03\/01 00:00","price":108417},{"date":"1404\/03\/01 00:20","price":108154},{"date":"1404\/03\/01 00:40","price":108231},{"date":"1404\/03\/01 01:00","price":108246},{"date":"1404\/03\/01 01:20","price":108343},{"date":"1404\/03\/01 01:40","price":108482},{"date":"1404\/03\/01 02:00","price":108527},{"date":"1404\/03\/01 02:20","price":108766},{"date":"1404\/03\/01 02:40","price":108847},{"date":"1404\/03\/01 03:00","price":109674},{"date":"1404\/03\/01 03:20","price":109731},{"date":"1404\/03\/01 03:40","price":109703},{"date":"1404\/03\/01 04:00","price":109861},{"date":"1404\/03\/01 04:20","price":109603},{"date":"1404\/03\/01 04:40","price":110094},{"date":"1404\/03\/01 05:00","price":109981},{"date":"1404\/03\/01 05:20","price":109839},{"date":"1404\/03\/01 05:40","price":109961},{"date":"1404\/03\/01 06:00","price":110339},{"date":"1404\/03\/01 06:20","price":110517},{"date":"1404\/03\/01 06:40","price":110568},{"date":"1404\/03\/01 07:00","price":110656},{"date":"1404\/03\/01 07:20","price":111231},{"date":"1404\/03\/01 07:40","price":111435},{"date":"1404\/03\/01 08:00","price":111363},{"date":"1404\/03\/01 08:20","price":111553},{"date":"1404\/03\/01 08:40","price":111471},{"date":"1404\/03\/01 09:00","price":111399},{"date":"1404\/03\/01 09:20","price":111404},{"date":"1404\/03\/01 09:40","price":111194},{"date":"1404\/03\/01 10:00","price":110995},{"date":"1404\/03\/01 10:20","price":110799},{"date":"1404\/03\/01 10:40","price":110719},{"date":"1404\/03\/01 11:00","price":110707},{"date":"1404\/03\/01 11:20","price":110903},{"date":"1404\/03\/01 11:40","price":110998},{"date":"1404\/03\/01 12:00","price":111025},{"date":"1404\/03\/01 12:20","price":110702},{"date":"1404\/03\/01 12:40","price":110471},{"date":"1404\/03\/01 13:00","price":110528},{"date":"1404\/03\/01 13:20","price":110628},{"date":"1404\/03\/01 13:40","price":110713},{"date":"1404\/03\/01 14:00","price":110809},{"date":"1404\/03\/01 14:20","price":110839},{"date":"1404\/03\/01 14:40","price":110772},{"date":"1404\/03\/01 15:00","price":110706},{"date":"1404\/03\/01 15:20","price":110685},{"date":"1404\/03\/01 15:40","price":110954},{"date":"1404\/03\/01 16:00","price":111146},{"date":"1404\/03\/01 16:20","price":111367},{"date":"1404\/03\/01 16:40","price":111405},{"date":"1404\/03\/01 17:00","price":111325},{"date":"1404\/03\/01 17:20","price":111260},{"date":"1404\/03\/01 17:40","price":111072},{"date":"1404\/03\/01 18:00","price":111023},{"date":"1404\/03\/01 18:20","price":110937},{"date":"1404\/03\/01 18:40","price":110944},{"date":"1404\/03\/01 19:00","price":111102},{"date":"1404\/03\/01 19:20","price":111343},{"date":"1404\/03\/01 19:40","price":111379},{"date":"1404\/03\/01 20:00","price":111405},{"date":"1404\/03\/01 20:20","price":111340},{"date":"1404\/03\/01 20:40","price":111329},{"date":"1404\/03\/01 21:00","price":111602},{"date":"1404\/03\/01 21:20","price":111675},{"date":"1404\/03\/01 21:40","price":111532},{"date":"1404\/03\/01 22:00","price":111609},{"date":"1404\/03\/01 22:20","price":111795},{"date":"1404\/03\/01 22:40","price":111723},{"date":"1404\/03\/01 23:00","price":111788},{"date":"1404\/03\/01 23:20","price":111408},{"date":"1404\/03\/01 23:40","price":111269},{"date":"1404\/03\/02 00:00","price":111134},{"date":"1404\/03\/02 00:20","price":111085},{"date":"1404\/03\/02 00:40","price":111016},{"date":"1404\/03\/02 01:00","price":110924},{"date":"1404\/03\/02 01:20","price":110896},{"date":"1404\/03\/02 01:40","price":110959},{"date":"1404\/03\/02 02:00","price":111057},{"date":"1404\/03\/02 02:20","price":111131},{"date":"1404\/03\/02 02:40","price":111130},{"date":"1404\/03\/02 03:00","price":111222},{"date":"1404\/03\/02 03:20","price":111417},{"date":"1404\/03\/02 03:40","price":111599},{"date":"1404\/03\/02 04:00","price":111590},{"date":"1404\/03\/02 04:20","price":111555},{"date":"1404\/03\/02 04:40","price":111525},{"date":"1404\/03\/02 05:00","price":111330},{"date":"1404\/03\/02 05:20","price":111339},{"date":"1404\/03\/02 05:40","price":111370},{"date":"1404\/03\/02 06:00","price":111503},{"date":"1404\/03\/02 06:20","price":111401},{"date":"1404\/03\/02 06:40","price":111316},{"date":"1404\/03\/02 07:00","price":111169},{"date":"1404\/03\/02 07:20","price":111150},{"date":"1404\/03\/02 07:40","price":111125},{"date":"1404\/03\/02 08:00","price":110929},{"date":"1404\/03\/02 08:20","price":110700},{"date":"1404\/03\/02 08:40","price":110771},{"date":"1404\/03\/02 09:00","price":110792},{"date":"1404\/03\/02 09:20","price":110785},{"date":"1404\/03\/02 09:40","price":110784},{"date":"1404\/03\/02 10:00","price":110588},{"date":"1404\/03\/02 10:20","price":110556},{"date":"1404\/03\/02 10:40","price":110559},{"date":"1404\/03\/02 11:00","price":110713},{"date":"1404\/03\/02 11:20","price":110695},{"date":"1404\/03\/02 11:40","price":110738},{"date":"1404\/03\/02 12:00","price":110809},{"date":"1404\/03\/02 12:20","price":110899},{"date":"1404\/03\/02 12:40","price":110951},{"date":"1404\/03\/02 13:00","price":111081},{"date":"1404\/03\/02 13:20","price":111170},{"date":"1404\/03\/02 13:40","price":111206},{"date":"1404\/03\/02 14:00","price":111008},{"date":"1404\/03\/02 14:20","price":111009},{"date":"1404\/03\/02 14:40","price":111013},{"date":"1404\/03\/02 15:00","price":110877},{"date":"1404\/03\/02 15:20","price":110549},{"date":"1404\/03\/02 15:40","price":109336},{"date":"1404\/03\/02 16:00","price":108322},{"date":"1404\/03\/02 16:20","price":108513},{"date":"1404\/03\/02 16:40","price":108358},{"date":"1404\/03\/02 17:00","price":108603},{"date":"1404\/03\/02 17:20","price":109020},{"date":"1404\/03\/02 17:40","price":109565},{"date":"1404\/03\/02 18:00","price":109769},{"date":"1404\/03\/02 18:20","price":109796},{"date":"1404\/03\/02 18:40","price":109534},{"date":"1404\/03\/02 19:00","price":109390},{"date":"1404\/03\/02 19:20","price":109495},{"date":"1404\/03\/02 19:40","price":108934},{"date":"1404\/03\/02 20:00","price":108638},{"date":"1404\/03\/02 20:20","price":108756},{"date":"1404\/03\/02 20:40","price":109165},{"date":"1404\/03\/02 21:00","price":109570},{"date":"1404\/03\/02 21:20","price":109545},{"date":"1404\/03\/02 21:40","price":109456},{"date":"1404\/03\/02 22:00","price":109153},{"date":"1404\/03\/02 22:20","price":108997},{"date":"1404\/03\/02 22:40","price":108883},{"date":"1404\/03\/02 23:00","price":108948},{"date":"1404\/03\/02 23:20","price":108956},{"date":"1404\/03\/02 23:40","price":108657},{"date":"1404\/03\/03 00:00","price":108601},{"date":"1404\/03\/03 00:20","price":108502},{"date":"1404\/03\/03 00:40","price":108322},{"date":"1404\/03\/03 01:00","price":108454},{"date":"1404\/03\/03 01:20","price":108504},{"date":"1404\/03\/03 01:40","price":108381},{"date":"1404\/03\/03 02:00","price":108428},{"date":"1404\/03\/03 02:20","price":108151},{"date":"1404\/03\/03 02:40","price":107848},{"date":"1404\/03\/03 03:00","price":107527},{"date":"1404\/03\/03 03:20","price":107232},{"date":"1404\/03\/03 03:40","price":107220},{"date":"1404\/03\/03 04:00","price":107303},{"date":"1404\/03\/03 04:20","price":107482},{"date":"1404\/03\/03 04:40","price":107541},{"date":"1404\/03\/03 05:00","price":107746},{"date":"1404\/03\/03 05:20","price":107666},{"date":"1404\/03\/03 05:40","price":107560},{"date":"1404\/03\/03 06:00","price":107725},{"date":"1404\/03\/03 06:20","price":107814},{"date":"1404\/03\/03 06:40","price":107862},{"date":"1404\/03\/03 07:00","price":108137},{"date":"1404\/03\/03 07:20","price":108173},{"date":"1404\/03\/03 07:40","price":108337},{"date":"1404\/03\/03 08:00","price":108413},{"date":"1404\/03\/03 08:20","price":108485},{"date":"1404\/03\/03 08:40","price":108489},{"date":"1404\/03\/03 09:00","price":108351},{"date":"1404\/03\/03 09:20","price":108239},{"date":"1404\/03\/03 09:40","price":108238},{"date":"1404\/03\/03 10:00","price":108215},{"date":"1404\/03\/03 10:20","price":107900},{"date":"1404\/03\/03 10:40","price":107989},{"date":"1404\/03\/03 11:00","price":108169},{"date":"1404\/03\/03 11:20","price":108059},{"date":"1404\/03\/03 11:40","price":107848},{"date":"1404\/03\/03 12:00","price":107834},{"date":"1404\/03\/03 12:20","price":108005},{"date":"1404\/03\/03 12:40","price":108252},{"date":"1404\/03\/03 13:00","price":108349},{"date":"1404\/03\/03 13:20","price":108283},{"date":"1404\/03\/03 13:40","price":108239},{"date":"1404\/03\/03 14:00","price":108273},{"date":"1404\/03\/03 14:20","price":108807},{"date":"1404\/03\/03 14:40","price":109161},{"date":"1404\/03\/03 15:00","price":109305},{"date":"1404\/03\/03 15:20","price":109352},{"date":"1404\/03\/03 15:40","price":109250},{"date":"1404\/03\/03 16:00","price":109011},{"date":"1404\/03\/03 16:20","price":108874},{"date":"1404\/03\/03 16:40","price":108787},{"date":"1404\/03\/03 17:00","price":108818},{"date":"1404\/03\/03 17:20","price":108731},{"date":"1404\/03\/03 17:40","price":108713},{"date":"1404\/03\/03 18:00","price":108774},{"date":"1404\/03\/03 18:20","price":108896},{"date":"1404\/03\/03 18:40","price":109009},{"date":"1404\/03\/03 19:00","price":109084},{"date":"1404\/03\/03 19:20","price":108942},{"date":"1404\/03\/03 19:40","price":108878},{"date":"1404\/03\/03 20:00","price":108831},{"date":"1404\/03\/03 20:20","price":108885},{"date":"1404\/03\/03 20:40","price":109058},{"date":"1404\/03\/03 21:00","price":108990},{"date":"1404\/03\/03 21:20","price":109002},{"date":"1404\/03\/03 21:40","price":109010},{"date":"1404\/03\/03 22:00","price":109016},{"date":"1404\/03\/03 22:20","price":108959},{"date":"1404\/03\/03 22:40","price":108899},{"date":"1404\/03\/03 23:00","price":108892},{"date":"1404\/03\/03 23:20","price":108893},{"date":"1404\/03\/03 23:40","price":108929},{"date":"1404\/03\/04 00:00","price":109004},{"date":"1404\/03\/04 00:20","price":109026},{"date":"1404\/03\/04 00:40","price":108912},{"date":"1404\/03\/04 01:00","price":108770},{"date":"1404\/03\/04 01:20","price":108746},{"date":"1404\/03\/04 01:40","price":108763},{"date":"1404\/03\/04 02:00","price":108627},{"date":"1404\/03\/04 02:20","price":108424},{"date":"1404\/03\/04 02:40","price":108077},{"date":"1404\/03\/04 03:00","price":107997},{"date":"1404\/03\/04 03:20","price":107946},{"date":"1404\/03\/04 03:40","price":107856},{"date":"1404\/03\/04 04:00","price":107920},{"date":"1404\/03\/04 04:20","price":107758},{"date":"1404\/03\/04 04:40","price":107524},{"date":"1404\/03\/04 05:00","price":107672},{"date":"1404\/03\/04 05:20","price":107793},{"date":"1404\/03\/04 05:40","price":107736},{"date":"1404\/03\/04 06:00","price":107671},{"date":"1404\/03\/04 06:20","price":107810},{"date":"1404\/03\/04 06:40","price":108048},{"date":"1404\/03\/04 07:00","price":108146},{"date":"1404\/03\/04 07:20","price":108197},{"date":"1404\/03\/04 07:40","price":108139},{"date":"1404\/03\/04 08:00","price":108041},{"date":"1404\/03\/04 08:20","price":108178},{"date":"1404\/03\/04 08:40","price":108250},{"date":"1404\/03\/04 09:00","price":108150},{"date":"1404\/03\/04 09:20","price":108067},{"date":"1404\/03\/04 09:40","price":108104},{"date":"1404\/03\/04 10:00","price":108046},{"date":"1404\/03\/04 10:20","price":107985},{"date":"1404\/03\/04 10:40","price":107895},{"date":"1404\/03\/04 11:00","price":107744},{"date":"1404\/03\/04 11:20","price":107654},{"date":"1404\/03\/04 11:40","price":107622},{"date":"1404\/03\/04 12:00","price":107527},{"date":"1404\/03\/04 12:20","price":107339},{"date":"1404\/03\/04 12:40","price":107094},{"date":"1404\/03\/04 13:00","price":107093},{"date":"1404\/03\/04 13:20","price":106972},{"date":"1404\/03\/04 13:40","price":107108},{"date":"1404\/03\/04 14:00","price":107193},{"date":"1404\/03\/04 14:20","price":107246},{"date":"1404\/03\/04 14:40","price":107003},{"date":"1404\/03\/04 15:00","price":107060},{"date":"1404\/03\/04 15:20","price":107150},{"date":"1404\/03\/04 15:40","price":107255},{"date":"1404\/03\/04 16:00","price":107378},{"date":"1404\/03\/04 16:20","price":107491},{"date":"1404\/03\/04 16:40","price":107508},{"date":"1404\/03\/04 17:00","price":107490},{"date":"1404\/03\/04 17:20","price":107613},{"date":"1404\/03\/04 17:40","price":107599},{"date":"1404\/03\/04 18:00","price":107590},{"date":"1404\/03\/04 18:20","price":107507},{"date":"1404\/03\/04 18:40","price":107325},{"date":"1404\/03\/04 19:00","price":107087},{"date":"1404\/03\/04 19:20","price":107040},{"date":"1404\/03\/04 19:40","price":107020},{"date":"1404\/03\/04 20:00","price":106802},{"date":"1404\/03\/04 20:20","price":107091},{"date":"1404\/03\/04 20:40","price":107224},{"date":"1404\/03\/04 21:00","price":107264},{"date":"1404\/03\/04 21:20","price":107295},{"date":"1404\/03\/04 21:40","price":107362},{"date":"1404\/03\/04 22:00","price":107470},{"date":"1404\/03\/04 22:20","price":107502},{"date":"1404\/03\/04 22:40","price":107478},{"date":"1404\/03\/04 23:00","price":107568},{"date":"1404\/03\/04 23:20","price":107664},{"date":"1404\/03\/04 23:40","price":107680},{"date":"1404\/03\/05 00:00","price":107599},{"date":"1404\/03\/05 00:20","price":107637},{"date":"1404\/03\/05 00:40","price":107723},{"date":"1404\/03\/05 01:00","price":107681},{"date":"1404\/03\/05 01:20","price":107466},{"date":"1404\/03\/05 01:40","price":107621},{"date":"1404\/03\/05 02:00","price":108250},{"date":"1404\/03\/05 02:20","price":108563},{"date":"1404\/03\/05 02:40","price":108951},{"date":"1404\/03\/05 03:00","price":108865},{"date":"1404\/03\/05 03:20","price":108849},{"date":"1404\/03\/05 03:40","price":108930},{"date":"1404\/03\/05 04:00","price":108947},{"date":"1404\/03\/05 04:20","price":109143},{"date":"1404\/03\/05 04:40","price":109448},{"date":"1404\/03\/05 05:00","price":109402},{"date":"1404\/03\/05 05:20","price":109649},{"date":"1404\/03\/05 05:40","price":109653},{"date":"1404\/03\/05 06:00","price":109612},{"date":"1404\/03\/05 06:20","price":109373},{"date":"1404\/03\/05 06:40","price":109369},{"date":"1404\/03\/05 07:00","price":109474},{"date":"1404\/03\/05 07:20","price":109660},{"date":"1404\/03\/05 07:40","price":109661},{"date":"1404\/03\/05 08:00","price":109666},{"date":"1404\/03\/05 08:20","price":109694},{"date":"1404\/03\/05 08:40","price":109589},{"date":"1404\/03\/05 09:00","price":109561},{"date":"1404\/03\/05 09:20","price":109656},{"date":"1404\/03\/05 09:40","price":109714},{"date":"1404\/03\/05 10:00","price":109706},{"date":"1404\/03\/05 10:20","price":109645},{"date":"1404\/03\/05 10:40","price":109954},{"date":"1404\/03\/05 11:00","price":109954},{"date":"1404\/03\/05 11:20","price":109975},{"date":"1404\/03\/05 11:40","price":110046},{"date":"1404\/03\/05 12:00","price":109946},{"date":"1404\/03\/05 12:20","price":109819},{"date":"1404\/03\/05 12:40","price":109756},{"date":"1404\/03\/05 13:00","price":109882},{"date":"1404\/03\/05 13:20","price":109859},{"date":"1404\/03\/05 13:40","price":109794},{"date":"1404\/03\/05 14:00","price":109841},{"date":"1404\/03\/05 14:20","price":109827},{"date":"1404\/03\/05 14:40","price":109731},{"date":"1404\/03\/05 15:00","price":109703},{"date":"1404\/03\/05 15:20","price":109751},{"date":"1404\/03\/05 15:40","price":109783},{"date":"1404\/03\/05 16:00","price":109785},{"date":"1404\/03\/05 16:20","price":109787},{"date":"1404\/03\/05 16:40","price":109879},{"date":"1404\/03\/05 17:00","price":109831},{"date":"1404\/03\/05 17:20","price":109861},{"date":"1404\/03\/05 17:40","price":109696},{"date":"1404\/03\/05 18:00","price":109655},{"date":"1404\/03\/05 18:20","price":109638},{"date":"1404\/03\/05 18:40","price":109658},{"date":"1404\/03\/05 19:00","price":109759},{"date":"1404\/03\/05 19:20","price":110107},{"date":"1404\/03\/05 19:40","price":110149},{"date":"1404\/03\/05 20:00","price":109612},{"date":"1404\/03\/05 20:20","price":109533},{"date":"1404\/03\/05 20:40","price":109500},{"date":"1404\/03\/05 21:00","price":109412},{"date":"1404\/03\/05 21:20","price":109223},{"date":"1404\/03\/05 21:40","price":109167},{"date":"1404\/03\/05 22:00","price":109233},{"date":"1404\/03\/05 22:20","price":109309},{"date":"1404\/03\/05 22:40","price":109117},{"date":"1404\/03\/05 23:00","price":109106},{"date":"1404\/03\/05 23:20","price":109005},{"date":"1404\/03\/05 23:40","price":109083},{"date":"1404\/03\/06 00:00","price":109253},{"date":"1404\/03\/06 00:20","price":109423},{"date":"1404\/03\/06 00:40","price":109464},{"date":"1404\/03\/06 01:00","price":109325},{"date":"1404\/03\/06 01:20","price":109290},{"date":"1404\/03\/06 01:40","price":109352},{"date":"1404\/03\/06 02:00","price":109534},{"date":"1404\/03\/06 02:20","price":109422},{"date":"1404\/03\/06 02:40","price":109298},{"date":"1404\/03\/06 03:00","price":109285},{"date":"1404\/03\/06 03:20","price":109350},{"date":"1404\/03\/06 03:40","price":109405},{"date":"1404\/03\/06 04:00","price":109447},{"date":"1404\/03\/06 04:20","price":109324},{"date":"1404\/03\/06 04:40","price":109145},{"date":"1404\/03\/06 05:00","price":108534},{"date":"1404\/03\/06 05:20","price":108442},{"date":"1404\/03\/06 05:40","price":108407},{"date":"1404\/03\/06 06:00","price":108518},{"date":"1404\/03\/06 06:20","price":108550},{"date":"1404\/03\/06 06:40","price":108435},{"date":"1404\/03\/06 07:00","price":108922},{"date":"1404\/03\/06 07:20","price":108957},{"date":"1404\/03\/06 07:40","price":108960},{"date":"1404\/03\/06 08:00","price":109041},{"date":"1404\/03\/06 08:20","price":109162},{"date":"1404\/03\/06 08:40","price":108967},{"date":"1404\/03\/06 09:00","price":108748},{"date":"1404\/03\/06 09:20","price":108759},{"date":"1404\/03\/06 09:40","price":108989},{"date":"1404\/03\/06 10:00","price":109056},{"date":"1404\/03\/06 10:20","price":109188},{"date":"1404\/03\/06 10:40","price":109049},{"date":"1404\/03\/06 11:00","price":109182},{"date":"1404\/03\/06 11:20","price":109417},{"date":"1404\/03\/06 11:40","price":109608},{"date":"1404\/03\/06 12:00","price":109676},{"date":"1404\/03\/06 12:20","price":109639},{"date":"1404\/03\/06 12:40","price":109689},{"date":"1404\/03\/06 13:00","price":109615},{"date":"1404\/03\/06 13:20","price":109621},{"date":"1404\/03\/06 13:40","price":109777},{"date":"1404\/03\/06 14:00","price":109816},{"date":"1404\/03\/06 14:20","price":109731},{"date":"1404\/03\/06 14:40","price":109698},{"date":"1404\/03\/06 15:00","price":109619},{"date":"1404\/03\/06 15:20","price":109551},{"date":"1404\/03\/06 15:40","price":109605},{"date":"1404\/03\/06 16:00","price":109715},{"date":"1404\/03\/06 16:20","price":109624},{"date":"1404\/03\/06 16:40","price":109633},{"date":"1404\/03\/06 17:00","price":110322},{"date":"1404\/03\/06 17:20","price":110289},{"date":"1404\/03\/06 17:40","price":110046},{"date":"1404\/03\/06 18:00","price":109929},{"date":"1404\/03\/06 18:20","price":109649},{"date":"1404\/03\/06 18:40","price":109443},{"date":"1404\/03\/06 19:00","price":109556},{"date":"1404\/03\/06 19:20","price":109937},{"date":"1404\/03\/06 19:40","price":110153},{"date":"1404\/03\/06 20:00","price":110240},{"date":"1404\/03\/06 20:20","price":110389},{"date":"1404\/03\/06 20:40","price":110423},{"date":"1404\/03\/06 21:00","price":110273},{"date":"1404\/03\/06 21:20","price":110344},{"date":"1404\/03\/06 21:40","price":110359},{"date":"1404\/03\/06 22:00","price":110221},{"date":"1404\/03\/06 22:20","price":110026},{"date":"1404\/03\/06 22:40","price":109899},{"date":"1404\/03\/06 23:00","price":109704},{"date":"1404\/03\/06 23:20","price":109861},{"date":"1404\/03\/06 23:40","price":109855},{"date":"1404\/03\/07 00:00","price":109872},{"date":"1404\/03\/07 00:20","price":109795},{"date":"1404\/03\/07 00:40","price":109622},{"date":"1404\/03\/07 01:00","price":109451},{"date":"1404\/03\/07 01:20","price":109084},{"date":"1404\/03\/07 01:40","price":109040},{"date":"1404\/03\/07 02:00","price":108839},{"date":"1404\/03\/07 02:20","price":108990},{"date":"1404\/03\/07 02:40","price":109081},{"date":"1404\/03\/07 03:00","price":109114},{"date":"1404\/03\/07 03:20","price":109107},{"date":"1404\/03\/07 03:40","price":108999},{"date":"1404\/03\/07 04:00","price":108956},{"date":"1404\/03\/07 04:20","price":108979},{"date":"1404\/03\/07 04:40","price":109077},{"date":"1404\/03\/07 05:00","price":108978},{"date":"1404\/03\/07 05:20","price":108936},{"date":"1404\/03\/07 05:40","price":108786},{"date":"1404\/03\/07 06:00","price":108667},{"date":"1404\/03\/07 06:20","price":108787},{"date":"1404\/03\/07 06:40","price":108729},{"date":"1404\/03\/07 07:00","price":108789},{"date":"1404\/03\/07 07:20","price":108859},{"date":"1404\/03\/07 07:40","price":108895},{"date":"1404\/03\/07 08:00","price":108800},{"date":"1404\/03\/07 08:20","price":108818},{"date":"1404\/03\/07 08:40","price":108912},{"date":"1404\/03\/07 10:20","price":108813},{"date":"1404\/03\/07 10:40","price":108832},{"date":"1404\/03\/07 11:00","price":108944},{"date":"1404\/03\/07 11:20","price":108969},{"date":"1404\/03\/07 11:40","price":108970},{"date":"1404\/03\/07 12:00","price":108896},{"date":"1404\/03\/07 12:20","price":108952},{"date":"1404\/03\/07 13:00","price":108841},{"date":"1404\/03\/07 13:20","price":108774},{"date":"1404\/03\/07 13:40","price":108684},{"date":"1404\/03\/07 14:00","price":108577},{"date":"1404\/03\/07 14:20","price":108753},{"date":"1404\/03\/07 14:40","price":108867},{"date":"1404\/03\/07 15:00","price":108841},{"date":"1404\/03\/07 15:20","price":108825},{"date":"1404\/03\/07 15:40","price":108895},{"date":"1404\/03\/07 16:00","price":108980},{"date":"1404\/03\/07 16:20","price":109036},{"date":"1404\/03\/07 16:40","price":108896},{"date":"1404\/03\/07 17:00","price":108845},{"date":"1404\/03\/07 17:20","price":108678},{"date":"1404\/03\/07 17:40","price":108302},{"date":"1404\/03\/07 18:00","price":108061},{"date":"1404\/03\/07 18:20","price":107973},{"date":"1404\/03\/07 18:40","price":107713},{"date":"1404\/03\/07 19:00","price":107435},{"date":"1404\/03\/07 19:20","price":107386},{"date":"1404\/03\/07 19:40","price":107312},{"date":"1404\/03\/07 20:00","price":107374},{"date":"1404\/03\/07 20:20","price":107330},{"date":"1404\/03\/07 20:40","price":107542},{"date":"1404\/03\/07 21:00","price":107746},{"date":"1404\/03\/07 21:20","price":107568},{"date":"1404\/03\/07 21:40","price":107652},{"date":"1404\/03\/07 22:00","price":107691},{"date":"1404\/03\/07 22:20","price":107682},{"date":"1404\/03\/07 22:40","price":107654},{"date":"1404\/03\/07 23:00","price":107605},{"date":"1404\/03\/07 23:20","price":107359},{"date":"1404\/03\/07 23:40","price":107147},{"date":"1404\/03\/08 00:00","price":107129},{"date":"1404\/03\/08 00:20","price":107329},{"date":"1404\/03\/08 00:40","price":107304},{"date":"1404\/03\/08 01:00","price":107394},{"date":"1404\/03\/08 01:20","price":107496},{"date":"1404\/03\/08 01:40","price":107473},{"date":"1404\/03\/08 02:00","price":107310},{"date":"1404\/03\/08 02:20","price":107305},{"date":"1404\/03\/08 02:40","price":107489},{"date":"1404\/03\/08 03:00","price":107847},{"date":"1404\/03\/08 03:20","price":107926},{"date":"1404\/03\/08 03:40","price":107756},{"date":"1404\/03\/08 04:00","price":107736},{"date":"1404\/03\/08 04:20","price":107855},{"date":"1404\/03\/08 04:40","price":108031},{"date":"1404\/03\/08 05:00","price":107997},{"date":"1404\/03\/08 05:20","price":107994},{"date":"1404\/03\/08 05:40","price":108115},{"date":"1404\/03\/08 06:00","price":108097},{"date":"1404\/03\/08 06:20","price":108116},{"date":"1404\/03\/08 06:40","price":108311},{"date":"1404\/03\/08 07:00","price":108254},{"date":"1404\/03\/08 07:20","price":108108},{"date":"1404\/03\/08 07:40","price":108063},{"date":"1404\/03\/08 08:00","price":107941},{"date":"1404\/03\/08 08:20","price":107485},{"date":"1404\/03\/08 08:40","price":107609},{"date":"1404\/03\/08 09:00","price":107659},{"date":"1404\/03\/08 09:20","price":107734},{"date":"1404\/03\/08 09:42","price":107752},{"date":"1404\/03\/08 10:00","price":107858},{"date":"1404\/03\/08 10:20","price":107934},{"date":"1404\/03\/08 10:40","price":107871},{"date":"1404\/03\/08 11:00","price":107958},{"date":"1404\/03\/08 11:20","price":107930},{"date":"1404\/03\/08 11:40","price":107894},{"date":"1404\/03\/08 12:00","price":108115},{"date":"1404\/03\/08 12:20","price":108224},{"date":"1404\/03\/08 12:40","price":108408},{"date":"1404\/03\/08 13:00","price":108504},{"date":"1404\/03\/08 13:20","price":108448},{"date":"1404\/03\/08 13:40","price":108499},{"date":"1404\/03\/08 14:00","price":108514},{"date":"1404\/03\/08 14:20","price":108546},{"date":"1404\/03\/08 14:40","price":108730},{"date":"1404\/03\/08 15:00","price":108856},{"date":"1404\/03\/08 15:20","price":108814},{"date":"1404\/03\/08 15:40","price":108715},{"date":"1404\/03\/08 16:00","price":108656},{"date":"1404\/03\/08 16:20","price":108557},{"date":"1404\/03\/08 16:40","price":108528},{"date":"1404\/03\/08 17:00","price":108360},{"date":"1404\/03\/08 17:20","price":107898},{"date":"1404\/03\/08 17:40","price":107632},{"date":"1404\/03\/08 18:00","price":107185},{"date":"1404\/03\/08 18:20","price":107208},{"date":"1404\/03\/08 18:40","price":107422},{"date":"1404\/03\/08 19:00","price":107521},{"date":"1404\/03\/08 19:20","price":107341},{"date":"1404\/03\/08 19:40","price":107085},{"date":"1404\/03\/08 20:00","price":107022},{"date":"1404\/03\/08 20:20","price":106971},{"date":"1404\/03\/08 20:40","price":106761},{"date":"1404\/03\/08 21:00","price":106742},{"date":"1404\/03\/08 21:20","price":106626},{"date":"1404\/03\/08 21:40","price":106483},{"date":"1404\/03\/08 22:00","price":106515},{"date":"1404\/03\/08 22:20","price":106417},{"date":"1404\/03\/08 22:40","price":106116},{"date":"1404\/03\/08 23:00","price":105932},{"date":"1404\/03\/08 23:20","price":105807},{"date":"1404\/03\/08 23:40","price":105916},{"date":"1404\/03\/09 00:00","price":106074},{"date":"1404\/03\/09 00:20","price":106136},{"date":"1404\/03\/09 00:40","price":106260},{"date":"1404\/03\/09 01:00","price":106316},{"date":"1404\/03\/09 01:20","price":106309},{"date":"1404\/03\/09 01:40","price":106378},{"date":"1404\/03\/09 02:00","price":106264},{"date":"1404\/03\/09 02:20","price":106150},{"date":"1404\/03\/09 02:40","price":106056},{"date":"1404\/03\/09 03:00","price":105817},{"date":"1404\/03\/09 03:20","price":105824},{"date":"1404\/03\/09 03:40","price":105796},{"date":"1404\/03\/09 04:00","price":106007},{"date":"1404\/03\/09 04:20","price":105796},{"date":"1404\/03\/09 04:40","price":105360},{"date":"1404\/03\/09 05:00","price":105533},{"date":"1404\/03\/09 05:20","price":105798},{"date":"1404\/03\/09 05:40","price":105849},{"date":"1404\/03\/09 06:00","price":106024},{"date":"1404\/03\/09 06:20","price":106086},{"date":"1404\/03\/09 06:40","price":106057},{"date":"1404\/03\/09 07:00","price":106091},{"date":"1404\/03\/09 07:20","price":106115},{"date":"1404\/03\/09 07:40","price":106029},{"date":"1404\/03\/09 08:00","price":106012},{"date":"1404\/03\/09 08:20","price":105980},{"date":"1404\/03\/09 08:40","price":106111},{"date":"1404\/03\/09 09:00","price":106164},{"date":"1404\/03\/09 09:20","price":106206},{"date":"1404\/03\/09 09:40","price":106108},{"date":"1404\/03\/09 10:00","price":106050},{"date":"1404\/03\/09 10:20","price":105906},{"date":"1404\/03\/09 10:40","price":105785},{"date":"1404\/03\/09 11:00","price":105707},{"date":"1404\/03\/09 11:20","price":105272},{"date":"1404\/03\/09 11:40","price":105179},{"date":"1404\/03\/09 12:00","price":105105},{"date":"1404\/03\/09 12:20","price":105270},{"date":"1404\/03\/09 12:40","price":105308},{"date":"1404\/03\/09 13:00","price":105272},{"date":"1404\/03\/09 13:20","price":105103},{"date":"1404\/03\/09 13:40","price":105446},{"date":"1404\/03\/09 14:00","price":105572},{"date":"1404\/03\/09 14:20","price":105788},{"date":"1404\/03\/09 14:40","price":105892},{"date":"1404\/03\/09 15:00","price":105879},{"date":"1404\/03\/09 15:20","price":105856},{"date":"1404\/03\/09 15:40","price":105910},{"date":"1404\/03\/09 16:00","price":105612},{"date":"1404\/03\/09 16:20","price":105849},{"date":"1404\/03\/09 16:40","price":105763},{"date":"1404\/03\/09 17:00","price":105573},{"date":"1404\/03\/09 17:20","price":105741},{"date":"1404\/03\/09 17:40","price":105664},{"date":"1404\/03\/09 18:00","price":105367},{"date":"1404\/03\/09 18:20","price":105366},{"date":"1404\/03\/09 18:40","price":105482},{"date":"1404\/03\/09 19:00","price":105575},{"date":"1404\/03\/09 19:20","price":105679},{"date":"1404\/03\/09 19:40","price":105582},{"date":"1404\/03\/09 20:00","price":105268},{"date":"1404\/03\/09 20:20","price":104571},{"date":"1404\/03\/09 20:40","price":104098},{"date":"1404\/03\/09 21:00","price":104073},{"date":"1404\/03\/09 21:20","price":104093},{"date":"1404\/03\/09 21:40","price":104217},{"date":"1404\/03\/09 22:00","price":104609},{"date":"1404\/03\/09 22:20","price":104706},{"date":"1404\/03\/09 22:40","price":104845},{"date":"1404\/03\/09 23:00","price":104843},{"date":"1404\/03\/09 23:20","price":104672},{"date":"1404\/03\/09 23:40","price":104564},{"date":"1404\/03\/10 00:00","price":104495},{"date":"1404\/03\/10 00:20","price":104619},{"date":"1404\/03\/10 00:40","price":104689},{"date":"1404\/03\/10 01:00","price":104816},{"date":"1404\/03\/10 01:20","price":104745},{"date":"1404\/03\/10 01:40","price":104644},{"date":"1404\/03\/10 02:00","price":104571},{"date":"1404\/03\/10 02:20","price":104315},{"date":"1404\/03\/10 02:40","price":104200},{"date":"1404\/03\/10 03:00","price":104069},{"date":"1404\/03\/10 03:20","price":103970},{"date":"1404\/03\/10 03:40","price":104079},{"date":"1404\/03\/10 04:00","price":103954},{"date":"1404\/03\/10 04:20","price":104117},{"date":"1404\/03\/10 04:40","price":104013},{"date":"1404\/03\/10 05:00","price":104051},{"date":"1404\/03\/10 05:20","price":103881},{"date":"1404\/03\/10 05:40","price":103625},{"date":"1404\/03\/10 06:00","price":103801},{"date":"1404\/03\/10 06:20","price":103602},{"date":"1404\/03\/10 06:40","price":103362},{"date":"1404\/03\/10 07:00","price":103382},{"date":"1404\/03\/10 07:20","price":103535},{"date":"1404\/03\/10 07:40","price":103615},{"date":"1404\/03\/10 08:00","price":103732},{"date":"1404\/03\/10 08:20","price":103805},{"date":"1404\/03\/10 08:40","price":103856},{"date":"1404\/03\/10 09:00","price":103755},{"date":"1404\/03\/10 09:20","price":103724},{"date":"1404\/03\/10 09:40","price":103662},{"date":"1404\/03\/10 10:00","price":103690},{"date":"1404\/03\/10 10:20","price":103853},{"date":"1404\/03\/10 10:40","price":103860},{"date":"1404\/03\/10 11:00","price":103773},{"date":"1404\/03\/10 11:20","price":103750},{"date":"1404\/03\/10 11:40","price":103769},{"date":"1404\/03\/10 12:00","price":103707},{"date":"1404\/03\/10 12:20","price":103666},{"date":"1404\/03\/10 12:40","price":103706},{"date":"1404\/03\/10 13:00","price":103614},{"date":"1404\/03\/10 13:20","price":103547},{"date":"1404\/03\/10 13:40","price":103528},{"date":"1404\/03\/10 14:00","price":103482},{"date":"1404\/03\/10 14:20","price":103405},{"date":"1404\/03\/10 14:40","price":103403},{"date":"1404\/03\/10 15:00","price":103464},{"date":"1404\/03\/10 15:20","price":103508},{"date":"1404\/03\/10 15:40","price":103592},{"date":"1404\/03\/10 16:00","price":103833},{"date":"1404\/03\/10 16:20","price":103896},{"date":"1404\/03\/10 16:40","price":104109},{"date":"1404\/03\/10 17:00","price":104155},{"date":"1404\/03\/10 17:20","price":104133},{"date":"1404\/03\/10 17:40","price":104240},{"date":"1404\/03\/10 18:00","price":104368},{"date":"1404\/03\/10 18:20","price":104393},{"date":"1404\/03\/10 18:40","price":104570},{"date":"1404\/03\/10 19:00","price":104715},{"date":"1404\/03\/10 19:20","price":104620},{"date":"1404\/03\/10 19:40","price":104642},{"date":"1404\/03\/10 20:00","price":104743},{"date":"1404\/03\/10 20:20","price":104644},{"date":"1404\/03\/10 20:40","price":104518},{"date":"1404\/03\/10 21:00","price":104569},{"date":"1404\/03\/10 21:20","price":104539},{"date":"1404\/03\/10 21:40","price":104479},{"date":"1404\/03\/10 22:00","price":104567},{"date":"1404\/03\/10 22:20","price":104529},{"date":"1404\/03\/10 22:40","price":104627},{"date":"1404\/03\/10 23:00","price":104722},{"date":"1404\/03\/10 23:20","price":104757},{"date":"1404\/03\/10 23:40","price":104753},{"date":"1404\/03\/11 00:00","price":104695},{"date":"1404\/03\/11 00:20","price":104735},{"date":"1404\/03\/11 00:40","price":104832},{"date":"1404\/03\/11 01:00","price":104802},{"date":"1404\/03\/11 01:20","price":104845},{"date":"1404\/03\/11 01:40","price":104895},{"date":"1404\/03\/11 02:00","price":104866},{"date":"1404\/03\/11 02:20","price":104789},{"date":"1404\/03\/11 02:40","price":104698},{"date":"1404\/03\/11 03:00","price":104746},{"date":"1404\/03\/11 03:20","price":104703},{"date":"1404\/03\/11 03:40","price":104646},{"date":"1404\/03\/11 04:00","price":104511},{"date":"1404\/03\/11 04:20","price":104490},{"date":"1404\/03\/11 04:40","price":104452},{"date":"1404\/03\/11 05:00","price":104423},{"date":"1404\/03\/11 05:20","price":104323},{"date":"1404\/03\/11 05:40","price":104157},{"date":"1404\/03\/11 06:00","price":104149},{"date":"1404\/03\/11 06:20","price":104265},{"date":"1404\/03\/11 06:40","price":104249},{"date":"1404\/03\/11 07:00","price":104137},{"date":"1404\/03\/11 07:20","price":104303},{"date":"1404\/03\/11 07:40","price":104434},{"date":"1404\/03\/11 08:00","price":104466},{"date":"1404\/03\/11 08:20","price":104669},{"date":"1404\/03\/11 08:40","price":104711},{"date":"1404\/03\/11 09:00","price":104683},{"date":"1404\/03\/11 09:20","price":104590},{"date":"1404\/03\/11 09:40","price":104520},{"date":"1404\/03\/11 10:00","price":104377},{"date":"1404\/03\/11 10:20","price":104360},{"date":"1404\/03\/11 10:40","price":104285},{"date":"1404\/03\/11 11:00","price":104337},{"date":"1404\/03\/11 11:20","price":104307},{"date":"1404\/03\/11 11:40","price":104300},{"date":"1404\/03\/11 12:00","price":104307},{"date":"1404\/03\/11 12:20","price":104367},{"date":"1404\/03\/11 12:40","price":104353},{"date":"1404\/03\/11 13:00","price":104193},{"date":"1404\/03\/11 13:20","price":103999},{"date":"1404\/03\/11 13:40","price":103992},{"date":"1404\/03\/11 14:00","price":104027},{"date":"1404\/03\/11 14:20","price":103950},{"date":"1404\/03\/11 14:40","price":103949},{"date":"1404\/03\/11 15:00","price":104027},{"date":"1404\/03\/11 15:20","price":104119},{"date":"1404\/03\/11 15:40","price":104122},{"date":"1404\/03\/11 16:00","price":104103},{"date":"1404\/03\/11 16:20","price":103989},{"date":"1404\/03\/11 16:40","price":104012},{"date":"1404\/03\/11 17:00","price":104231},{"date":"1404\/03\/11 17:20","price":104303},{"date":"1404\/03\/11 17:40","price":104418},{"date":"1404\/03\/11 18:00","price":104635},{"date":"1404\/03\/11 18:20","price":104680},{"date":"1404\/03\/11 18:40","price":104633},{"date":"1404\/03\/11 19:00","price":104690},{"date":"1404\/03\/11 19:20","price":104750},{"date":"1404\/03\/11 19:40","price":104788},{"date":"1404\/03\/11 20:00","price":105124},{"date":"1404\/03\/11 20:20","price":105199},{"date":"1404\/03\/11 20:40","price":105174},{"date":"1404\/03\/11 21:00","price":105155},{"date":"1404\/03\/11 21:20","price":105149},{"date":"1404\/03\/11 21:40","price":105069},{"date":"1404\/03\/11 22:00","price":104964},{"date":"1404\/03\/11 22:20","price":104712},{"date":"1404\/03\/11 22:40","price":104832},{"date":"1404\/03\/11 23:00","price":104988},{"date":"1404\/03\/11 23:20","price":105091},{"date":"1404\/03\/11 23:40","price":105110},{"date":"1404\/03\/12 00:00","price":105139},{"date":"1404\/03\/12 00:20","price":105213},{"date":"1404\/03\/12 00:40","price":105086},{"date":"1404\/03\/12 01:00","price":105098},{"date":"1404\/03\/12 01:20","price":105309},{"date":"1404\/03\/12 01:40","price":105586},{"date":"1404\/03\/12 02:00","price":105641},{"date":"1404\/03\/12 02:20","price":105565},{"date":"1404\/03\/12 02:40","price":105645},{"date":"1404\/03\/12 03:00","price":105809},{"date":"1404\/03\/12 03:20","price":105746},{"date":"1404\/03\/12 03:40","price":105670},{"date":"1404\/03\/12 04:00","price":105615},{"date":"1404\/03\/12 04:20","price":105569},{"date":"1404\/03\/12 04:40","price":105524},{"date":"1404\/03\/12 05:00","price":105580},{"date":"1404\/03\/12 05:20","price":105442},{"date":"1404\/03\/12 05:40","price":105360},{"date":"1404\/03\/12 06:00","price":105250},{"date":"1404\/03\/12 06:20","price":105301},{"date":"1404\/03\/12 06:40","price":105078},{"date":"1404\/03\/12 07:00","price":104881},{"date":"1404\/03\/12 07:20","price":104951},{"date":"1404\/03\/12 07:40","price":104900},{"date":"1404\/03\/12 08:00","price":104955},{"date":"1404\/03\/12 08:20","price":104963},{"date":"1404\/03\/12 08:40","price":104866},{"date":"1404\/03\/12 09:00","price":104859},{"date":"1404\/03\/12 09:20","price":104752},{"date":"1404\/03\/12 09:40","price":104845},{"date":"1404\/03\/12 10:00","price":104871},{"date":"1404\/03\/12 10:20","price":105044},{"date":"1404\/03\/12 10:40","price":105285},{"date":"1404\/03\/12 11:00","price":105358},{"date":"1404\/03\/12 11:20","price":105375},{"date":"1404\/03\/12 11:40","price":105448},{"date":"1404\/03\/12 12:00","price":105629},{"date":"1404\/03\/12 12:20","price":105584},{"date":"1404\/03\/12 12:40","price":105290},{"date":"1404\/03\/12 13:00","price":104855},{"date":"1404\/03\/12 13:20","price":104715},{"date":"1404\/03\/12 13:40","price":104605},{"date":"1404\/03\/12 14:00","price":104457},{"date":"1404\/03\/12 14:20","price":104395},{"date":"1404\/03\/12 14:40","price":104382},{"date":"1404\/03\/12 15:00","price":104327},{"date":"1404\/03\/12 15:20","price":104202},{"date":"1404\/03\/12 15:40","price":104077},{"date":"1404\/03\/12 16:00","price":104004},{"date":"1404\/03\/12 16:20","price":104129},{"date":"1404\/03\/12 16:40","price":104174},{"date":"1404\/03\/12 17:00","price":104072},{"date":"1404\/03\/12 17:20","price":104152},{"date":"1404\/03\/12 17:40","price":104017},{"date":"1404\/03\/12 18:00","price":104281},{"date":"1404\/03\/12 18:20","price":104319},{"date":"1404\/03\/12 18:40","price":104106},{"date":"1404\/03\/12 19:00","price":104315},{"date":"1404\/03\/12 19:20","price":104407},{"date":"1404\/03\/12 19:40","price":104412},{"date":"1404\/03\/12 20:00","price":104250},{"date":"1404\/03\/12 20:20","price":104162},{"date":"1404\/03\/12 20:40","price":104235},{"date":"1404\/03\/12 21:00","price":104360},{"date":"1404\/03\/12 21:20","price":104293},{"date":"1404\/03\/12 21:40","price":104401},{"date":"1404\/03\/12 22:00","price":104582},{"date":"1404\/03\/12 22:20","price":104442},{"date":"1404\/03\/12 22:40","price":104454},{"date":"1404\/03\/12 23:00","price":104457},{"date":"1404\/03\/12 23:20","price":104311},{"date":"1404\/03\/12 23:40","price":104489},{"date":"1404\/03\/13 00:00","price":104822},{"date":"1404\/03\/13 00:20","price":104818},{"date":"1404\/03\/13 00:40","price":104940},{"date":"1404\/03\/13 01:00","price":104904},{"date":"1404\/03\/13 01:20","price":104754},{"date":"1404\/03\/13 01:40","price":104991},{"date":"1404\/03\/13 02:00","price":105360},{"date":"1404\/03\/13 02:20","price":105674},{"date":"1404\/03\/13 02:40","price":105703},{"date":"1404\/03\/13 03:00","price":105840},{"date":"1404\/03\/13 03:20","price":105870},{"date":"1404\/03\/13 03:40","price":105862},{"date":"1404\/03\/13 04:00","price":106101},{"date":"1404\/03\/13 04:20","price":106289},{"date":"1404\/03\/13 04:40","price":106357},{"date":"1404\/03\/13 05:00","price":106343},{"date":"1404\/03\/13 05:20","price":106343},{"date":"1404\/03\/13 05:40","price":106422},{"date":"1404\/03\/13 06:00","price":106279},{"date":"1404\/03\/13 06:20","price":106061},{"date":"1404\/03\/13 06:40","price":105755},{"date":"1404\/03\/13 07:00","price":105633},{"date":"1404\/03\/13 07:20","price":105590},{"date":"1404\/03\/13 07:40","price":105529},{"date":"1404\/03\/13 08:00","price":105404},{"date":"1404\/03\/13 08:20","price":105307},{"date":"1404\/03\/13 08:40","price":105359},{"date":"1404\/03\/13 09:00","price":105335},{"date":"1404\/03\/13 09:20","price":105356},{"date":"1404\/03\/13 09:40","price":105469},{"date":"1404\/03\/13 10:00","price":105395},{"date":"1404\/03\/13 10:20","price":105336},{"date":"1404\/03\/13 10:40","price":105415},{"date":"1404\/03\/13 11:00","price":105376},{"date":"1404\/03\/13 11:20","price":105315},{"date":"1404\/03\/13 11:40","price":105237},{"date":"1404\/03\/13 12:00","price":105092},{"date":"1404\/03\/13 12:20","price":104996},{"date":"1404\/03\/13 12:40","price":105124},{"date":"1404\/03\/13 13:00","price":105162},{"date":"1404\/03\/13 13:20","price":105255},{"date":"1404\/03\/13 13:40","price":105262},{"date":"1404\/03\/13 14:00","price":105297},{"date":"1404\/03\/13 14:20","price":105339},{"date":"1404\/03\/13 14:40","price":105343},{"date":"1404\/03\/13 15:00","price":105302},{"date":"1404\/03\/13 15:20","price":105270},{"date":"1404\/03\/13 15:40","price":105320},{"date":"1404\/03\/13 16:00","price":105402},{"date":"1404\/03\/13 16:20","price":105379},{"date":"1404\/03\/13 16:40","price":105382},{"date":"1404\/03\/13 17:00","price":105406},{"date":"1404\/03\/13 17:20","price":105565},{"date":"1404\/03\/13 17:40","price":105488},{"date":"1404\/03\/13 18:00","price":105590},{"date":"1404\/03\/13 18:20","price":105970},{"date":"1404\/03\/13 18:40","price":106628},{"date":"1404\/03\/13 19:00","price":106765},{"date":"1404\/03\/13 19:20","price":106764},{"date":"1404\/03\/13 19:40","price":106650},{"date":"1404\/03\/13 20:00","price":106444},{"date":"1404\/03\/13 20:20","price":106319},{"date":"1404\/03\/13 20:40","price":106114},{"date":"1404\/03\/13 21:00","price":106144},{"date":"1404\/03\/13 21:20","price":106004},{"date":"1404\/03\/13 21:40","price":105887},{"date":"1404\/03\/13 22:00","price":105782},{"date":"1404\/03\/13 22:20","price":106010},{"date":"1404\/03\/13 22:40","price":106067},{"date":"1404\/03\/13 23:00","price":106280},{"date":"1404\/03\/13 23:20","price":106343},{"date":"1404\/03\/13 23:40","price":106189},{"date":"1404\/03\/14 00:00","price":105985},{"date":"1404\/03\/14 00:20","price":105923},{"date":"1404\/03\/14 00:40","price":105795},{"date":"1404\/03\/14 01:00","price":105602},{"date":"1404\/03\/14 01:20","price":105591},{"date":"1404\/03\/14 01:40","price":105575},{"date":"1404\/03\/14 02:00","price":105811},{"date":"1404\/03\/14 02:20","price":105901},{"date":"1404\/03\/14 02:40","price":105808},{"date":"1404\/03\/14 03:00","price":105636},{"date":"1404\/03\/14 03:20","price":105459},{"date":"1404\/03\/14 03:40","price":105484},{"date":"1404\/03\/14 04:00","price":105437},{"date":"1404\/03\/14 04:20","price":105347},{"date":"1404\/03\/14 04:40","price":105533},{"date":"1404\/03\/14 05:00","price":105699},{"date":"1404\/03\/14 05:20","price":105613},{"date":"1404\/03\/14 05:40","price":105686},{"date":"1404\/03\/14 06:00","price":105761},{"date":"1404\/03\/14 06:20","price":105638},{"date":"1404\/03\/14 06:40","price":105607},{"date":"1404\/03\/14 07:00","price":105741},{"date":"1404\/03\/14 07:20","price":105687},{"date":"1404\/03\/14 07:40","price":105612},{"date":"1404\/03\/14 08:00","price":105618},{"date":"1404\/03\/14 08:20","price":105534},{"date":"1404\/03\/14 08:40","price":105483},{"date":"1404\/03\/14 09:00","price":105493},{"date":"1404\/03\/14 09:20","price":105455},{"date":"1404\/03\/14 09:40","price":105441},{"date":"1404\/03\/14 10:00","price":105368},{"date":"1404\/03\/14 10:20","price":105393},{"date":"1404\/03\/14 10:40","price":105406},{"date":"1404\/03\/14 11:00","price":105364},{"date":"1404\/03\/14 11:20","price":105391},{"date":"1404\/03\/14 11:40","price":105412},{"date":"1404\/03\/14 12:00","price":105490},{"date":"1404\/03\/14 12:20","price":105528},{"date":"1404\/03\/14 12:40","price":105487},{"date":"1404\/03\/14 13:00","price":105440},{"date":"1404\/03\/14 13:20","price":105583},{"date":"1404\/03\/14 13:40","price":105838},{"date":"1404\/03\/14 14:00","price":105873},{"date":"1404\/03\/14 14:20","price":105771},{"date":"1404\/03\/14 14:40","price":105766},{"date":"1404\/03\/14 15:00","price":105589},{"date":"1404\/03\/14 15:20","price":105320},{"date":"1404\/03\/14 15:40","price":105202},{"date":"1404\/03\/14 16:00","price":105062},{"date":"1404\/03\/14 16:20","price":105032},{"date":"1404\/03\/14 16:40","price":105026},{"date":"1404\/03\/14 17:00","price":105068},{"date":"1404\/03\/14 17:20","price":105151},{"date":"1404\/03\/14 17:40","price":104691},{"date":"1404\/03\/14 18:00","price":104681},{"date":"1404\/03\/14 18:20","price":104815},{"date":"1404\/03\/14 18:40","price":104993},{"date":"1404\/03\/14 19:00","price":105367},{"date":"1404\/03\/14 19:20","price":105476},{"date":"1404\/03\/14 19:40","price":105391},{"date":"1404\/03\/14 20:00","price":105290},{"date":"1404\/03\/14 20:20","price":105328},{"date":"1404\/03\/14 20:40","price":105454},{"date":"1404\/03\/14 21:00","price":105404},{"date":"1404\/03\/14 21:20","price":105204},{"date":"1404\/03\/14 21:40","price":105209},{"date":"1404\/03\/14 22:00","price":105224},{"date":"1404\/03\/14 22:20","price":105164},{"date":"1404\/03\/14 22:40","price":105040},{"date":"1404\/03\/14 23:00","price":104998},{"date":"1404\/03\/14 23:20","price":105069},{"date":"1404\/03\/14 23:40","price":104935},{"date":"1404\/03\/15 00:00","price":104669},{"date":"1404\/03\/15 00:20","price":104745},{"date":"1404\/03\/15 00:40","price":104698},{"date":"1404\/03\/15 01:00","price":104724},{"date":"1404\/03\/15 01:20","price":104917},{"date":"1404\/03\/15 01:40","price":104912},{"date":"1404\/03\/15 02:00","price":104922},{"date":"1404\/03\/15 02:20","price":104921},{"date":"1404\/03\/15 02:40","price":104879},{"date":"1404\/03\/15 03:00","price":104812},{"date":"1404\/03\/15 03:20","price":104807},{"date":"1404\/03\/15 03:40","price":104813},{"date":"1404\/03\/15 04:00","price":104846},{"date":"1404\/03\/15 04:20","price":104934},{"date":"1404\/03\/15 04:40","price":105036},{"date":"1404\/03\/15 05:00","price":105069},{"date":"1404\/03\/15 05:20","price":104911},{"date":"1404\/03\/15 05:40","price":104881},{"date":"1404\/03\/15 06:00","price":104953},{"date":"1404\/03\/15 06:20","price":105168},{"date":"1404\/03\/15 06:40","price":105108},{"date":"1404\/03\/15 07:00","price":105009},{"date":"1404\/03\/15 07:20","price":104975},{"date":"1404\/03\/15 07:40","price":105041},{"date":"1404\/03\/15 08:00","price":105067},{"date":"1404\/03\/15 08:20","price":105215},{"date":"1404\/03\/15 08:40","price":105191},{"date":"1404\/03\/15 09:00","price":105037},{"date":"1404\/03\/15 09:20","price":104775},{"date":"1404\/03\/15 09:40","price":104719},{"date":"1404\/03\/15 10:00","price":104669},{"date":"1404\/03\/15 10:20","price":104566},{"date":"1404\/03\/15 10:40","price":104543},{"date":"1404\/03\/15 11:00","price":104569},{"date":"1404\/03\/15 11:20","price":104531},{"date":"1404\/03\/15 11:40","price":104600},{"date":"1404\/03\/15 12:00","price":104599},{"date":"1404\/03\/15 12:20","price":104639},{"date":"1404\/03\/15 12:40","price":104745},{"date":"1404\/03\/15 13:00","price":104798},{"date":"1404\/03\/15 13:20","price":104835},{"date":"1404\/03\/15 13:40","price":104906},{"date":"1404\/03\/15 14:00","price":104824},{"date":"1404\/03\/15 14:20","price":104670},{"date":"1404\/03\/15 14:40","price":104672},{"date":"1404\/03\/15 15:00","price":104728},{"date":"1404\/03\/15 15:20","price":104822},{"date":"1404\/03\/15 15:40","price":104866},{"date":"1404\/03\/15 16:00","price":105255},{"date":"1404\/03\/15 16:20","price":105474},{"date":"1404\/03\/15 16:40","price":105837},{"date":"1404\/03\/15 17:00","price":105788},{"date":"1404\/03\/15 17:20","price":105358},{"date":"1404\/03\/15 17:40","price":104700},{"date":"1404\/03\/15 18:00","price":104207},{"date":"1404\/03\/15 18:20","price":104471},{"date":"1404\/03\/15 18:40","price":104564},{"date":"1404\/03\/15 19:00","price":104607},{"date":"1404\/03\/15 19:20","price":104708},{"date":"1404\/03\/15 19:40","price":104626},{"date":"1404\/03\/15 20:00","price":104264},{"date":"1404\/03\/15 20:20","price":103978},{"date":"1404\/03\/15 20:40","price":103647},{"date":"1404\/03\/15 21:00","price":103578},{"date":"1404\/03\/15 21:20","price":103423},{"date":"1404\/03\/15 21:40","price":103272},{"date":"1404\/03\/15 22:00","price":103145},{"date":"1404\/03\/15 22:20","price":103003},{"date":"1404\/03\/15 22:40","price":102935},{"date":"1404\/03\/15 23:00","price":102352},{"date":"1404\/03\/15 23:20","price":102332},{"date":"1404\/03\/15 23:40","price":102016},{"date":"1404\/03\/16 00:00","price":101516},{"date":"1404\/03\/16 00:20","price":101277},{"date":"1404\/03\/16 00:40","price":100907},{"date":"1404\/03\/16 01:00","price":100945},{"date":"1404\/03\/16 01:20","price":101331},{"date":"1404\/03\/16 01:40","price":101280},{"date":"1404\/03\/16 02:00","price":101301},{"date":"1404\/03\/16 02:20","price":101584},{"date":"1404\/03\/16 02:40","price":101626},{"date":"1404\/03\/16 03:00","price":101742},{"date":"1404\/03\/16 03:20","price":101662},{"date":"1404\/03\/16 03:40","price":101512},{"date":"1404\/03\/16 04:00","price":101417},{"date":"1404\/03\/16 04:20","price":101676},{"date":"1404\/03\/16 04:40","price":101881},{"date":"1404\/03\/16 05:00","price":101868},{"date":"1404\/03\/16 05:20","price":101921},{"date":"1404\/03\/16 05:40","price":101849},{"date":"1404\/03\/16 06:00","price":101690},{"date":"1404\/03\/16 06:20","price":101797},{"date":"1404\/03\/16 06:40","price":102046},{"date":"1404\/03\/16 07:00","price":102222},{"date":"1404\/03\/16 07:20","price":102411},{"date":"1404\/03\/16 07:40","price":102495},{"date":"1404\/03\/16 08:00","price":102533},{"date":"1404\/03\/16 08:20","price":102727},{"date":"1404\/03\/16 08:40","price":102839},{"date":"1404\/03\/16 09:00","price":102794},{"date":"1404\/03\/16 09:20","price":102836},{"date":"1404\/03\/16 09:40","price":102950},{"date":"1404\/03\/16 10:00","price":103054},{"date":"1404\/03\/16 10:20","price":103121},{"date":"1404\/03\/16 10:40","price":103235},{"date":"1404\/03\/16 11:00","price":103344},{"date":"1404\/03\/16 11:20","price":103249},{"date":"1404\/03\/16 11:40","price":103223},{"date":"1404\/03\/16 12:00","price":103439},{"date":"1404\/03\/16 12:20","price":103511},{"date":"1404\/03\/16 12:40","price":103594},{"date":"1404\/03\/16 13:00","price":103663},{"date":"1404\/03\/16 13:20","price":103673},{"date":"1404\/03\/16 13:40","price":103745},{"date":"1404\/03\/16 14:00","price":103724},{"date":"1404\/03\/16 14:20","price":103719},{"date":"1404\/03\/16 14:40","price":103730},{"date":"1404\/03\/16 15:00","price":103902},{"date":"1404\/03\/16 15:20","price":103907},{"date":"1404\/03\/16 15:40","price":104042},{"date":"1404\/03\/16 16:00","price":103971},{"date":"1404\/03\/16 16:20","price":103931},{"date":"1404\/03\/16 16:40","price":103953},{"date":"1404\/03\/16 17:00","price":104007},{"date":"1404\/03\/16 17:20","price":104278},{"date":"1404\/03\/16 17:40","price":104288},{"date":"1404\/03\/16 18:00","price":104424},{"date":"1404\/03\/16 18:20","price":104679},{"date":"1404\/03\/16 18:40","price":104823},{"date":"1404\/03\/16 19:00","price":105027},{"date":"1404\/03\/16 19:20","price":104960},{"date":"1404\/03\/16 19:40","price":105063},{"date":"1404\/03\/16 20:00","price":105191},{"date":"1404\/03\/16 20:20","price":105086},{"date":"1404\/03\/16 20:40","price":104853},{"date":"1404\/03\/16 21:00","price":104628},{"date":"1404\/03\/16 21:20","price":104639},{"date":"1404\/03\/16 21:40","price":104813},{"date":"1404\/03\/16 22:00","price":104684},{"date":"1404\/03\/16 22:20","price":104667},{"date":"1404\/03\/16 22:40","price":104588},{"date":"1404\/03\/16 23:00","price":104454},{"date":"1404\/03\/16 23:20","price":104297},{"date":"1404\/03\/16 23:40","price":104271},{"date":"1404\/03\/17 00:00","price":104376},{"date":"1404\/03\/17 00:20","price":104473},{"date":"1404\/03\/17 00:40","price":104493},{"date":"1404\/03\/17 01:00","price":104410},{"date":"1404\/03\/17 01:20","price":104482},{"date":"1404\/03\/17 01:40","price":104414},{"date":"1404\/03\/17 02:00","price":104389},{"date":"1404\/03\/17 02:20","price":104392},{"date":"1404\/03\/17 02:40","price":104427},{"date":"1404\/03\/17 03:00","price":104383},{"date":"1404\/03\/17 03:20","price":104411},{"date":"1404\/03\/17 03:40","price":104362},{"date":"1404\/03\/17 04:00","price":104236},{"date":"1404\/03\/17 04:20","price":104335},{"date":"1404\/03\/17 04:40","price":104510},{"date":"1404\/03\/17 05:00","price":104536},{"date":"1404\/03\/17 05:20","price":104515},{"date":"1404\/03\/17 05:40","price":104464},{"date":"1404\/03\/17 06:00","price":104439},{"date":"1404\/03\/17 06:20","price":104524},{"date":"1404\/03\/17 06:40","price":104631},{"date":"1404\/03\/17 07:00","price":104720},{"date":"1404\/03\/17 07:20","price":104887},{"date":"1404\/03\/17 07:40","price":104928},{"date":"1404\/03\/17 08:00","price":104824},{"date":"1404\/03\/17 08:20","price":104779},{"date":"1404\/03\/17 08:40","price":104844},{"date":"1404\/03\/17 09:00","price":104854},{"date":"1404\/03\/17 09:20","price":104919},{"date":"1404\/03\/17 09:40","price":104927},{"date":"1404\/03\/17 10:00","price":104916},{"date":"1404\/03\/17 10:20","price":104994},{"date":"1404\/03\/17 10:40","price":105203},{"date":"1404\/03\/17 11:00","price":105087},{"date":"1404\/03\/17 11:20","price":104992},{"date":"1404\/03\/17 11:40","price":104941},{"date":"1404\/03\/17 12:00","price":104901},{"date":"1404\/03\/17 12:20","price":104885},{"date":"1404\/03\/17 12:40","price":104861},{"date":"1404\/03\/17 13:00","price":104903},{"date":"1404\/03\/17 13:20","price":104852},{"date":"1404\/03\/17 13:40","price":104867},{"date":"1404\/03\/17 14:00","price":105075},{"date":"1404\/03\/17 14:20","price":105100},{"date":"1404\/03\/17 14:40","price":105167},{"date":"1404\/03\/17 15:00","price":105247},{"date":"1404\/03\/17 15:20","price":105235},{"date":"1404\/03\/17 15:40","price":105215},{"date":"1404\/03\/17 16:00","price":105295},{"date":"1404\/03\/17 16:20","price":105462},{"date":"1404\/03\/17 16:40","price":105457},{"date":"1404\/03\/17 17:00","price":105532},{"date":"1404\/03\/17 17:20","price":105634},{"date":"1404\/03\/17 17:40","price":105665},{"date":"1404\/03\/17 18:00","price":105584},{"date":"1404\/03\/17 18:20","price":105581},{"date":"1404\/03\/17 18:40","price":105519},{"date":"1404\/03\/17 19:00","price":105498},{"date":"1404\/03\/17 19:20","price":105534},{"date":"1404\/03\/17 19:40","price":105653},{"date":"1404\/03\/17 20:00","price":105633},{"date":"1404\/03\/17 20:20","price":105470},{"date":"1404\/03\/17 20:40","price":105462},{"date":"1404\/03\/17 21:00","price":105531},{"date":"1404\/03\/17 21:20","price":105526},{"date":"1404\/03\/17 21:40","price":105605},{"date":"1404\/03\/17 22:00","price":105762},{"date":"1404\/03\/17 22:20","price":105701},{"date":"1404\/03\/17 22:40","price":105693},{"date":"1404\/03\/17 23:00","price":105798},{"date":"1404\/03\/17 23:20","price":105767},{"date":"1404\/03\/17 23:40","price":105784},{"date":"1404\/03\/18 00:00","price":105872},{"date":"1404\/03\/18 00:20","price":105877},{"date":"1404\/03\/18 00:40","price":105870},{"date":"1404\/03\/18 01:00","price":105854},{"date":"1404\/03\/18 01:20","price":105850},{"date":"1404\/03\/18 01:40","price":105800},{"date":"1404\/03\/18 02:00","price":105809},{"date":"1404\/03\/18 02:20","price":105887},{"date":"1404\/03\/18 02:40","price":105839},{"date":"1404\/03\/18 03:00","price":105768},{"date":"1404\/03\/18 03:20","price":105687},{"date":"1404\/03\/18 03:40","price":105608},{"date":"1404\/03\/18 04:00","price":105574},{"date":"1404\/03\/18 04:20","price":105577},{"date":"1404\/03\/18 04:40","price":105535},{"date":"1404\/03\/18 05:00","price":105580},{"date":"1404\/03\/18 05:20","price":105639},{"date":"1404\/03\/18 05:40","price":105661},{"date":"1404\/03\/18 06:00","price":105560},{"date":"1404\/03\/18 06:20","price":105576},{"date":"1404\/03\/18 06:40","price":105493},{"date":"1404\/03\/18 07:00","price":105449},{"date":"1404\/03\/18 07:20","price":105493},{"date":"1404\/03\/18 07:40","price":105512},{"date":"1404\/03\/18 08:00","price":105531},{"date":"1404\/03\/18 08:20","price":105602},{"date":"1404\/03\/18 08:40","price":105617},{"date":"1404\/03\/18 09:00","price":105620},{"date":"1404\/03\/18 09:20","price":105553},{"date":"1404\/03\/18 09:40","price":105488},{"date":"1404\/03\/18 10:00","price":105550},{"date":"1404\/03\/18 10:20","price":105568},{"date":"1404\/03\/18 10:40","price":105504},{"date":"1404\/03\/18 11:00","price":105517},{"date":"1404\/03\/18 11:40","price":105474},{"date":"1404\/03\/18 12:00","price":105452},{"date":"1404\/03\/18 12:20","price":105480},{"date":"1404\/03\/18 12:40","price":105428},{"date":"1404\/03\/18 13:00","price":105322},{"date":"1404\/03\/18 13:20","price":105289},{"date":"1404\/03\/18 13:40","price":105183},{"date":"1404\/03\/18 14:00","price":105115},{"date":"1404\/03\/18 14:20","price":105355},{"date":"1404\/03\/18 14:40","price":105490},{"date":"1404\/03\/18 15:00","price":105571},{"date":"1404\/03\/18 15:20","price":105628},{"date":"1404\/03\/18 15:40","price":105694},{"date":"1404\/03\/18 16:00","price":105694},{"date":"1404\/03\/18 16:20","price":105615},{"date":"1404\/03\/18 16:40","price":105694},{"date":"1404\/03\/18 17:00","price":105701},{"date":"1404\/03\/18 17:20","price":105863},{"date":"1404\/03\/18 17:40","price":105736},{"date":"1404\/03\/18 18:00","price":105773},{"date":"1404\/03\/18 18:20","price":105786},{"date":"1404\/03\/18 18:40","price":105927},{"date":"1404\/03\/18 19:00","price":106017},{"date":"1404\/03\/18 19:20","price":106019},{"date":"1404\/03\/18 19:40","price":106037},{"date":"1404\/03\/18 20:00","price":106173},{"date":"1404\/03\/18 20:20","price":106252},{"date":"1404\/03\/18 20:40","price":106259},{"date":"1404\/03\/18 21:00","price":106331},{"date":"1404\/03\/18 21:20","price":106317},{"date":"1404\/03\/18 21:40","price":106197},{"date":"1404\/03\/18 22:00","price":106258},{"date":"1404\/03\/18 22:20","price":106323},{"date":"1404\/03\/18 22:40","price":106349},{"date":"1404\/03\/18 23:00","price":106327},{"date":"1404\/03\/18 23:20","price":106302},{"date":"1404\/03\/18 23:40","price":106308},{"date":"1404\/03\/19 00:00","price":106329},{"date":"1404\/03\/19 00:20","price":106318},{"date":"1404\/03\/19 00:40","price":106211},{"date":"1404\/03\/19 01:00","price":106294},{"date":"1404\/03\/19 01:20","price":106326},{"date":"1404\/03\/19 01:40","price":106222},{"date":"1404\/03\/19 02:00","price":106056},{"date":"1404\/03\/19 02:20","price":105950},{"date":"1404\/03\/19 02:40","price":105798},{"date":"1404\/03\/19 03:00","price":105676},{"date":"1404\/03\/19 03:20","price":105693},{"date":"1404\/03\/19 03:40","price":105726},{"date":"1404\/03\/19 04:00","price":105756},{"date":"1404\/03\/19 04:20","price":105777},{"date":"1404\/03\/19 04:40","price":105709},{"date":"1404\/03\/19 05:00","price":105712},{"date":"1404\/03\/19 05:20","price":105671},{"date":"1404\/03\/19 05:40","price":105611},{"date":"1404\/03\/19 06:00","price":105690},{"date":"1404\/03\/19 06:20","price":105629},{"date":"1404\/03\/19 06:40","price":105577},{"date":"1404\/03\/19 07:00","price":105457},{"date":"1404\/03\/19 07:20","price":105585},{"date":"1404\/03\/19 07:40","price":105665},{"date":"1404\/03\/19 08:00","price":105702},{"date":"1404\/03\/19 08:20","price":105668},{"date":"1404\/03\/19 08:40","price":105504},{"date":"1404\/03\/19 09:00","price":105484},{"date":"1404\/03\/19 09:20","price":105449},{"date":"1404\/03\/19 09:40","price":105446},{"date":"1404\/03\/19 10:00","price":105503},{"date":"1404\/03\/19 10:20","price":105599},{"date":"1404\/03\/19 10:40","price":105647},{"date":"1404\/03\/19 11:00","price":105586},{"date":"1404\/03\/19 11:20","price":105607},{"date":"1404\/03\/19 11:40","price":105626},{"date":"1404\/03\/19 12:00","price":105622},{"date":"1404\/03\/19 12:20","price":105726},{"date":"1404\/03\/19 12:40","price":105851},{"date":"1404\/03\/19 13:00","price":105970},{"date":"1404\/03\/19 13:20","price":106376},{"date":"1404\/03\/19 13:40","price":106717},{"date":"1404\/03\/19 14:00","price":107121},{"date":"1404\/03\/19 14:20","price":107217},{"date":"1404\/03\/19 14:40","price":107260},{"date":"1404\/03\/19 15:00","price":107456},{"date":"1404\/03\/19 15:20","price":107643},{"date":"1404\/03\/19 15:40","price":107725},{"date":"1404\/03\/19 16:00","price":107673},{"date":"1404\/03\/19 16:20","price":107797},{"date":"1404\/03\/19 16:40","price":107790},{"date":"1404\/03\/19 17:00","price":107633},{"date":"1404\/03\/19 17:20","price":107434},{"date":"1404\/03\/19 17:40","price":107277},{"date":"1404\/03\/19 18:00","price":107661},{"date":"1404\/03\/19 18:20","price":107879},{"date":"1404\/03\/19 18:40","price":107752},{"date":"1404\/03\/19 19:00","price":107921},{"date":"1404\/03\/19 19:20","price":107843},{"date":"1404\/03\/19 19:40","price":107858},{"date":"1404\/03\/19 20:00","price":107979},{"date":"1404\/03\/19 20:20","price":107993},{"date":"1404\/03\/19 20:40","price":108051},{"date":"1404\/03\/19 21:00","price":108322},{"date":"1404\/03\/19 21:20","price":108325},{"date":"1404\/03\/19 21:40","price":108409},{"date":"1404\/03\/19 22:00","price":108504},{"date":"1404\/03\/19 22:20","price":108394},{"date":"1404\/03\/19 22:40","price":108576},{"date":"1404\/03\/19 23:00","price":108675},{"date":"1404\/03\/19 23:20","price":108504},{"date":"1404\/03\/19 23:40","price":108664},{"date":"1404\/03\/20 00:00","price":108697},{"date":"1404\/03\/20 00:20","price":108725},{"date":"1404\/03\/20 00:40","price":108829},{"date":"1404\/03\/20 01:00","price":109669},{"date":"1404\/03\/20 01:20","price":109895},{"date":"1404\/03\/20 01:40","price":109977},{"date":"1404\/03\/20 02:00","price":110140},{"date":"1404\/03\/20 02:20","price":110241},{"date":"1404\/03\/20 02:40","price":110112},{"date":"1404\/03\/20 03:00","price":110120},{"date":"1404\/03\/20 03:20","price":110234},{"date":"1404\/03\/20 03:40","price":110133},{"date":"1404\/03\/20 04:00","price":110282},{"date":"1404\/03\/20 04:20","price":110136},{"date":"1404\/03\/20 04:40","price":109922},{"date":"1404\/03\/20 05:00","price":109886},{"date":"1404\/03\/20 05:20","price":109873},{"date":"1404\/03\/20 05:40","price":109632},{"date":"1404\/03\/20 06:00","price":109639},{"date":"1404\/03\/20 06:20","price":109644},{"date":"1404\/03\/20 06:40","price":109511},{"date":"1404\/03\/20 07:00","price":109488},{"date":"1404\/03\/20 07:20","price":109531},{"date":"1404\/03\/20 07:40","price":109626},{"date":"1404\/03\/20 08:00","price":109418},{"date":"1404\/03\/20 08:20","price":109522},{"date":"1404\/03\/20 08:40","price":109532},{"date":"1404\/03\/20 09:00","price":109469},{"date":"1404\/03\/20 09:20","price":109414},{"date":"1404\/03\/20 09:40","price":109200},{"date":"1404\/03\/20 10:00","price":109370},{"date":"1404\/03\/20 10:20","price":109576},{"date":"1404\/03\/20 10:40","price":109488},{"date":"1404\/03\/20 11:00","price":109445},{"date":"1404\/03\/20 11:20","price":109215},{"date":"1404\/03\/20 11:40","price":109353},{"date":"1404\/03\/20 12:00","price":109323},{"date":"1404\/03\/20 12:20","price":109275},{"date":"1404\/03\/20 12:40","price":109145},{"date":"1404\/03\/20 13:00","price":109333},{"date":"1404\/03\/20 13:20","price":109384},{"date":"1404\/03\/20 13:40","price":109489},{"date":"1404\/03\/20 14:00","price":109480},{"date":"1404\/03\/20 14:20","price":109328},{"date":"1404\/03\/20 14:40","price":109303},{"date":"1404\/03\/20 15:00","price":109670},{"date":"1404\/03\/20 15:20","price":109724},{"date":"1404\/03\/20 15:40","price":109558},{"date":"1404\/03\/20 16:00","price":109506},{"date":"1404\/03\/20 16:20","price":109590},{"date":"1404\/03\/20 16:40","price":109662},{"date":"1404\/03\/20 17:00","price":109750},{"date":"1404\/03\/20 17:20","price":109127},{"date":"1404\/03\/20 17:40","price":109153},{"date":"1404\/03\/20 18:00","price":108916},{"date":"1404\/03\/20 18:20","price":108618},{"date":"1404\/03\/20 18:40","price":108726},{"date":"1404\/03\/20 19:00","price":109124},{"date":"1404\/03\/20 19:20","price":108767},{"date":"1404\/03\/20 19:40","price":109106},{"date":"1404\/03\/20 20:00","price":108980},{"date":"1404\/03\/20 20:20","price":108900},{"date":"1404\/03\/20 20:40","price":108841},{"date":"1404\/03\/20 21:00","price":108894},{"date":"1404\/03\/20 21:20","price":108748},{"date":"1404\/03\/20 21:40","price":108693},{"date":"1404\/03\/20 22:00","price":108880},{"date":"1404\/03\/20 22:20","price":109043},{"date":"1404\/03\/20 22:40","price":109465},{"date":"1404\/03\/20 23:00","price":109899},{"date":"1404\/03\/20 23:20","price":109863},{"date":"1404\/03\/20 23:40","price":109471},{"date":"1404\/03\/21 00:00","price":109495},{"date":"1404\/03\/21 00:20","price":109702},{"date":"1404\/03\/21 00:40","price":109854},{"date":"1404\/03\/21 01:00","price":109715},{"date":"1404\/03\/21 01:20","price":109837},{"date":"1404\/03\/21 01:40","price":110062},{"date":"1404\/03\/21 02:00","price":109970},{"date":"1404\/03\/21 02:20","price":109794},{"date":"1404\/03\/21 02:40","price":109702},{"date":"1404\/03\/21 03:00","price":109749},{"date":"1404\/03\/21 03:20","price":110123},{"date":"1404\/03\/21 03:40","price":110204},{"date":"1404\/03\/21 04:00","price":109892},{"date":"1404\/03\/21 04:20","price":109951},{"date":"1404\/03\/21 04:40","price":109768},{"date":"1404\/03\/21 05:00","price":109686},{"date":"1404\/03\/21 05:20","price":109641},{"date":"1404\/03\/21 05:40","price":109725},{"date":"1404\/03\/21 06:00","price":109612},{"date":"1404\/03\/21 06:20","price":109607},{"date":"1404\/03\/21 06:40","price":109721},{"date":"1404\/03\/21 07:00","price":109789},{"date":"1404\/03\/21 07:20","price":109669},{"date":"1404\/03\/21 07:40","price":109673},{"date":"1404\/03\/21 08:00","price":109652},{"date":"1404\/03\/21 08:20","price":109633},{"date":"1404\/03\/21 08:40","price":109503},{"date":"1404\/03\/21 09:00","price":109543},{"date":"1404\/03\/21 09:20","price":109536},{"date":"1404\/03\/21 09:40","price":109560},{"date":"1404\/03\/21 10:00","price":109520},{"date":"1404\/03\/21 10:20","price":109439},{"date":"1404\/03\/21 10:40","price":109608},{"date":"1404\/03\/21 11:00","price":109594},{"date":"1404\/03\/21 11:20","price":109516},{"date":"1404\/03\/21 11:40","price":109494},{"date":"1404\/03\/21 12:00","price":109534},{"date":"1404\/03\/21 12:20","price":109587},{"date":"1404\/03\/21 12:40","price":109494},{"date":"1404\/03\/21 13:00","price":109514},{"date":"1404\/03\/21 13:20","price":109271},{"date":"1404\/03\/21 13:40","price":109264},{"date":"1404\/03\/21 14:00","price":109286},{"date":"1404\/03\/21 14:20","price":109360},{"date":"1404\/03\/21 14:40","price":109337},{"date":"1404\/03\/21 15:00","price":109251},{"date":"1404\/03\/21 15:20","price":109232},{"date":"1404\/03\/21 15:40","price":109208},{"date":"1404\/03\/21 16:00","price":109171},{"date":"1404\/03\/21 16:20","price":109749},{"date":"1404\/03\/21 16:40","price":109661},{"date":"1404\/03\/21 17:00","price":109789},{"date":"1404\/03\/21 17:20","price":109600},{"date":"1404\/03\/21 17:40","price":109764},{"date":"1404\/03\/21 18:00","price":110246},{"date":"1404\/03\/21 18:20","price":110087},{"date":"1404\/03\/21 18:40","price":109991},{"date":"1404\/03\/21 19:00","price":109825},{"date":"1404\/03\/21 19:20","price":109842},{"date":"1404\/03\/21 19:40","price":109694},{"date":"1404\/03\/21 20:00","price":109533},{"date":"1404\/03\/21 20:20","price":109515},{"date":"1404\/03\/21 20:40","price":109566},{"date":"1404\/03\/21 21:00","price":109680},{"date":"1404\/03\/21 21:20","price":109407},{"date":"1404\/03\/21 21:40","price":108922},{"date":"1404\/03\/21 22:00","price":108623},{"date":"1404\/03\/21 22:20","price":108780},{"date":"1404\/03\/21 22:40","price":108665},{"date":"1404\/03\/21 23:00","price":108909},{"date":"1404\/03\/21 23:20","price":108666},{"date":"1404\/03\/21 23:40","price":108666},{"date":"1404\/03\/22 00:00","price":108902},{"date":"1404\/03\/22 00:20","price":108868},{"date":"1404\/03\/22 00:40","price":108942},{"date":"1404\/03\/22 01:00","price":109045},{"date":"1404\/03\/22 01:20","price":108647},{"date":"1404\/03\/22 01:40","price":108483},{"date":"1404\/03\/22 02:00","price":108290},{"date":"1404\/03\/22 02:20","price":108344},{"date":"1404\/03\/22 02:40","price":108489},{"date":"1404\/03\/22 03:00","price":108591},{"date":"1404\/03\/22 03:20","price":108638},{"date":"1404\/03\/22 03:40","price":108649},{"date":"1404\/03\/22 04:00","price":108681},{"date":"1404\/03\/22 04:20","price":108666},{"date":"1404\/03\/22 04:40","price":108694},{"date":"1404\/03\/22 05:00","price":108498},{"date":"1404\/03\/22 05:20","price":108415},{"date":"1404\/03\/22 05:40","price":108708},{"date":"1404\/03\/22 06:00","price":108605},{"date":"1404\/03\/22 06:20","price":108502},{"date":"1404\/03\/22 06:40","price":108404},{"date":"1404\/03\/22 07:00","price":107892},{"date":"1404\/03\/22 07:20","price":108004},{"date":"1404\/03\/22 07:40","price":107910},{"date":"1404\/03\/22 08:00","price":107597},{"date":"1404\/03\/22 08:20","price":107674},{"date":"1404\/03\/22 08:40","price":107678},{"date":"1404\/03\/22 09:00","price":107875},{"date":"1404\/03\/22 09:20","price":107714},{"date":"1404\/03\/22 09:40","price":107752},{"date":"1404\/03\/22 10:00","price":107779},{"date":"1404\/03\/22 10:20","price":107943},{"date":"1404\/03\/22 10:40","price":107926},{"date":"1404\/03\/22 11:00","price":107809},{"date":"1404\/03\/22 11:20","price":107583},{"date":"1404\/03\/22 11:40","price":107498},{"date":"1404\/03\/22 12:00","price":107796},{"date":"1404\/03\/22 12:20","price":107748},{"date":"1404\/03\/22 12:40","price":107678},{"date":"1404\/03\/22 13:00","price":107579},{"date":"1404\/03\/22 13:20","price":107586},{"date":"1404\/03\/22 13:40","price":107444},{"date":"1404\/03\/22 14:00","price":107335},{"date":"1404\/03\/22 14:20","price":107342},{"date":"1404\/03\/22 14:40","price":107271},{"date":"1404\/03\/22 15:00","price":107161},{"date":"1404\/03\/22 15:20","price":107127},{"date":"1404\/03\/22 15:40","price":107006},{"date":"1404\/03\/22 16:00","price":106980},{"date":"1404\/03\/22 16:20","price":107322},{"date":"1404\/03\/22 16:40","price":107112},{"date":"1404\/03\/22 17:00","price":106910},{"date":"1404\/03\/22 17:20","price":107057},{"date":"1404\/03\/22 17:40","price":107221},{"date":"1404\/03\/22 18:00","price":107505},{"date":"1404\/03\/22 18:20","price":107617},{"date":"1404\/03\/22 18:40","price":107748},{"date":"1404\/03\/22 19:00","price":107354},{"date":"1404\/03\/22 19:20","price":107282},{"date":"1404\/03\/22 19:40","price":107300},{"date":"1404\/03\/22 20:00","price":107585},{"date":"1404\/03\/22 20:20","price":107651},{"date":"1404\/03\/22 20:40","price":107813},{"date":"1404\/03\/22 21:00","price":108114},{"date":"1404\/03\/22 21:20","price":108364},{"date":"1404\/03\/22 21:40","price":108231},{"date":"1404\/03\/22 22:00","price":107896},{"date":"1404\/03\/22 22:20","price":107504},{"date":"1404\/03\/22 22:40","price":107548},{"date":"1404\/03\/22 23:00","price":107762},{"date":"1404\/03\/22 23:20","price":107519},{"date":"1404\/03\/22 23:40","price":106893},{"date":"1404\/03\/23 00:00","price":106834},{"date":"1404\/03\/23 00:20","price":106133},{"date":"1404\/03\/23 00:40","price":106075},{"date":"1404\/03\/23 01:00","price":106363},{"date":"1404\/03\/23 01:20","price":106154},{"date":"1404\/03\/23 01:40","price":106124},{"date":"1404\/03\/23 02:00","price":106062},{"date":"1404\/03\/23 02:20","price":105901},{"date":"1404\/03\/23 02:40","price":106070},{"date":"1404\/03\/23 03:00","price":106133},{"date":"1404\/03\/23 03:20","price":106036},{"date":"1404\/03\/23 03:40","price":104797},{"date":"1404\/03\/23 04:00","price":104081},{"date":"1404\/03\/23 04:20","price":104055},{"date":"1404\/03\/23 04:40","price":103449},{"date":"1404\/03\/23 05:00","price":103399},{"date":"1404\/03\/23 05:20","price":103624},{"date":"1404\/03\/23 05:40","price":103708},{"date":"1404\/03\/23 06:00","price":103770},{"date":"1404\/03\/23 06:20","price":103477},{"date":"1404\/03\/23 06:40","price":103816},{"date":"1404\/03\/23 07:00","price":104237},{"date":"1404\/03\/23 07:20","price":104180},{"date":"1404\/03\/23 07:40","price":104096},{"date":"1404\/03\/23 08:00","price":104018},{"date":"1404\/03\/23 08:20","price":104363},{"date":"1404\/03\/23 08:40","price":104450},{"date":"1404\/03\/23 09:00","price":104475},{"date":"1404\/03\/23 09:20","price":104334},{"date":"1404\/03\/23 09:40","price":104151},{"date":"1404\/03\/23 10:00","price":103972},{"date":"1404\/03\/23 10:20","price":103998},{"date":"1404\/03\/23 10:40","price":104467},{"date":"1404\/03\/23 16:20","price":105028},{"date":"1404\/03\/23 16:40","price":104863},{"date":"1404\/03\/23 17:00","price":104863},{"date":"1404\/03\/23 17:20","price":105087},{"date":"1404\/03\/23 17:40","price":104683},{"date":"1404\/03\/23 18:00","price":104355},{"date":"1404\/03\/23 18:20","price":104600},{"date":"1404\/03\/23 18:40","price":105063},{"date":"1404\/03\/23 19:00","price":105604},{"date":"1404\/03\/23 19:20","price":105685},{"date":"1404\/03\/23 19:40","price":105567},{"date":"1404\/03\/23 20:00","price":105896},{"date":"1404\/03\/23 20:20","price":105548},{"date":"1404\/03\/23 20:40","price":105622},{"date":"1404\/03\/23 21:00","price":105231},{"date":"1404\/03\/23 21:20","price":105058},{"date":"1404\/03\/23 21:40","price":105260},{"date":"1404\/03\/23 22:00","price":105084},{"date":"1404\/03\/23 22:20","price":104947},{"date":"1404\/03\/23 22:40","price":105166},{"date":"1404\/03\/23 23:00","price":105122},{"date":"1404\/03\/23 23:20","price":105163},{"date":"1404\/03\/23 23:40","price":105162},{"date":"1404\/03\/24 00:00","price":105316},{"date":"1404\/03\/24 00:20","price":105417},{"date":"1404\/03\/24 00:40","price":105407},{"date":"1404\/03\/24 01:00","price":105509},{"date":"1404\/03\/24 01:20","price":105723},{"date":"1404\/03\/24 01:40","price":105794},{"date":"1404\/03\/24 02:00","price":105709},{"date":"1404\/03\/24 02:20","price":105686},{"date":"1404\/03\/24 02:40","price":105876},{"date":"1404\/03\/24 03:00","price":105907},{"date":"1404\/03\/24 03:20","price":106060},{"date":"1404\/03\/24 03:40","price":106015},{"date":"1404\/03\/24 04:00","price":105912},{"date":"1404\/03\/24 04:20","price":106005},{"date":"1404\/03\/24 04:40","price":105670},{"date":"1404\/03\/24 05:00","price":105579},{"date":"1404\/03\/24 05:20","price":105570},{"date":"1404\/03\/24 05:40","price":105491},{"date":"1404\/03\/24 06:00","price":105510},{"date":"1404\/03\/24 06:20","price":105383},{"date":"1404\/03\/24 06:40","price":105361},{"date":"1404\/03\/24 07:00","price":105372},{"date":"1404\/03\/24 07:20","price":105336},{"date":"1404\/03\/24 07:40","price":105330},{"date":"1404\/03\/24 08:00","price":105357},{"date":"1404\/03\/24 08:20","price":105379},{"date":"1404\/03\/24 08:40","price":105366},{"date":"1404\/03\/24 09:00","price":105355},{"date":"1404\/03\/24 09:20","price":105386},{"date":"1404\/03\/24 09:40","price":105295},{"date":"1404\/03\/24 10:00","price":105193},{"date":"1404\/03\/24 10:20","price":105226},{"date":"1404\/03\/24 10:40","price":105051},{"date":"1404\/03\/24 11:00","price":104988},{"date":"1404\/03\/24 11:20","price":105152},{"date":"1404\/03\/24 11:40","price":105023},{"date":"1404\/03\/24 12:00","price":105003},{"date":"1404\/03\/24 12:20","price":105103},{"date":"1404\/03\/24 12:40","price":105079},{"date":"1404\/03\/24 13:00","price":105089},{"date":"1404\/03\/24 13:20","price":104968},{"date":"1404\/03\/24 13:40","price":104940},{"date":"1404\/03\/24 14:00","price":104986},{"date":"1404\/03\/24 14:20","price":105035},{"date":"1404\/03\/24 14:40","price":105038},{"date":"1404\/03\/24 15:00","price":105066},{"date":"1404\/03\/24 15:20","price":105032},{"date":"1404\/03\/24 15:40","price":105092},{"date":"1404\/03\/24 16:00","price":104977},{"date":"1404\/03\/24 16:20","price":104931},{"date":"1404\/03\/24 16:40","price":105099},{"date":"1404\/03\/24 17:00","price":104947},{"date":"1404\/03\/24 17:20","price":104965},{"date":"1404\/03\/24 17:40","price":105059},{"date":"1404\/03\/24 18:00","price":105052},{"date":"1404\/03\/24 18:20","price":104943},{"date":"1404\/03\/24 18:40","price":104988},{"date":"1404\/03\/24 19:00","price":104954},{"date":"1404\/03\/24 19:20","price":104804},{"date":"1404\/03\/24 19:40","price":104898},{"date":"1404\/03\/24 20:00","price":104816},{"date":"1404\/03\/24 20:20","price":104638},{"date":"1404\/03\/24 20:40","price":104592},{"date":"1404\/03\/24 21:00","price":104704},{"date":"1404\/03\/24 21:20","price":104611},{"date":"1404\/03\/24 21:40","price":104770},{"date":"1404\/03\/24 22:00","price":104694},{"date":"1404\/03\/24 22:20","price":104467},{"date":"1404\/03\/24 22:40","price":104893},{"date":"1404\/03\/24 23:00","price":104975},{"date":"1404\/03\/24 23:20","price":104976},{"date":"1404\/03\/24 23:40","price":104532},{"date":"1404\/03\/25 00:00","price":104597},{"date":"1404\/03\/25 00:20","price":104986},{"date":"1404\/03\/25 00:40","price":104972},{"date":"1404\/03\/25 01:00","price":105052},{"date":"1404\/03\/25 01:20","price":105224},{"date":"1404\/03\/25 01:40","price":105458},{"date":"1404\/03\/25 02:00","price":105491},{"date":"1404\/03\/25 02:20","price":105368},{"date":"1404\/03\/25 02:40","price":105483},{"date":"1404\/03\/25 03:00","price":105423},{"date":"1404\/03\/25 03:20","price":105474},{"date":"1404\/03\/25 03:40","price":105428},{"date":"1404\/03\/25 04:00","price":105470},{"date":"1404\/03\/25 04:20","price":105520},{"date":"1404\/03\/25 04:40","price":105623},{"date":"1404\/03\/25 05:00","price":105505},{"date":"1404\/03\/25 05:20","price":105489},{"date":"1404\/03\/25 05:40","price":105570},{"date":"1404\/03\/25 06:00","price":105624},{"date":"1404\/03\/25 06:20","price":105577},{"date":"1404\/03\/25 06:40","price":105524},{"date":"1404\/03\/25 07:00","price":105561},{"date":"1404\/03\/25 07:20","price":105551},{"date":"1404\/03\/25 07:40","price":105533},{"date":"1404\/03\/25 08:00","price":105541},{"date":"1404\/03\/25 08:20","price":105580},{"date":"1404\/03\/25 08:40","price":105584},{"date":"1404\/03\/25 09:00","price":105576},{"date":"1404\/03\/25 09:20","price":105934},{"date":"1404\/03\/25 09:40","price":105974},{"date":"1404\/03\/25 10:00","price":105654},{"date":"1404\/03\/25 10:20","price":105547},{"date":"1404\/03\/25 10:40","price":105437},{"date":"1404\/03\/25 11:00","price":105369},{"date":"1404\/03\/25 11:20","price":105428},{"date":"1404\/03\/25 11:40","price":105364},{"date":"1404\/03\/25 12:00","price":105297},{"date":"1404\/03\/25 12:20","price":105253},{"date":"1404\/03\/25 12:40","price":105097},{"date":"1404\/03\/25 13:00","price":104973},{"date":"1404\/03\/25 13:20","price":104999},{"date":"1404\/03\/25 13:40","price":105023},{"date":"1404\/03\/25 14:00","price":105073},{"date":"1404\/03\/25 14:20","price":105134},{"date":"1404\/03\/25 14:40","price":105130},{"date":"1404\/03\/25 15:00","price":105047},{"date":"1404\/03\/25 15:20","price":104982},{"date":"1404\/03\/25 15:40","price":105013},{"date":"1404\/03\/25 16:00","price":105092},{"date":"1404\/03\/25 16:20","price":105084},{"date":"1404\/03\/25 16:40","price":105353},{"date":"1404\/03\/25 17:00","price":105507},{"date":"1404\/03\/25 17:20","price":105514},{"date":"1404\/03\/25 17:40","price":105434},{"date":"1404\/03\/25 18:00","price":105379},{"date":"1404\/03\/25 18:20","price":105626},{"date":"1404\/03\/25 18:40","price":105672},{"date":"1404\/03\/25 19:00","price":105660},{"date":"1404\/03\/25 19:20","price":105655},{"date":"1404\/03\/25 19:40","price":105639},{"date":"1404\/03\/25 20:00","price":105426},{"date":"1404\/03\/25 20:20","price":105537},{"date":"1404\/03\/25 20:40","price":105573},{"date":"1404\/03\/25 21:00","price":105521},{"date":"1404\/03\/25 21:20","price":105752},{"date":"1404\/03\/25 21:40","price":105614},{"date":"1404\/03\/25 22:00","price":105543},{"date":"1404\/03\/25 22:20","price":105514},{"date":"1404\/03\/25 22:40","price":105519},{"date":"1404\/03\/25 23:00","price":105515},{"date":"1404\/03\/25 23:20","price":105262},{"date":"1404\/03\/25 23:40","price":105202},{"date":"1404\/03\/26 00:00","price":105011},{"date":"1404\/03\/26 00:20","price":104741},{"date":"1404\/03\/26 00:40","price":104702},{"date":"1404\/03\/26 01:00","price":104766},{"date":"1404\/03\/26 01:20","price":104700},{"date":"1404\/03\/26 01:40","price":104998},{"date":"1404\/03\/26 02:00","price":105183},{"date":"1404\/03\/26 02:20","price":105290},{"date":"1404\/03\/26 02:40","price":105377},{"date":"1404\/03\/26 03:00","price":105409},{"date":"1404\/03\/26 03:20","price":105593},{"date":"1404\/03\/26 03:40","price":105568},{"date":"1404\/03\/26 04:00","price":105534},{"date":"1404\/03\/26 04:20","price":105495},{"date":"1404\/03\/26 04:40","price":105307},{"date":"1404\/03\/26 05:00","price":105140},{"date":"1404\/03\/26 05:20","price":105524},{"date":"1404\/03\/26 05:40","price":105838},{"date":"1404\/03\/26 06:00","price":105848},{"date":"1404\/03\/26 06:20","price":105833},{"date":"1404\/03\/26 06:40","price":105770},{"date":"1404\/03\/26 07:00","price":105910},{"date":"1404\/03\/26 07:20","price":105879},{"date":"1404\/03\/26 07:40","price":105923},{"date":"1404\/03\/26 08:00","price":106227},{"date":"1404\/03\/26 08:20","price":106238},{"date":"1404\/03\/26 08:40","price":106377},{"date":"1404\/03\/26 09:00","price":106586},{"date":"1404\/03\/26 09:20","price":106586},{"date":"1404\/03\/26 09:40","price":106549},{"date":"1404\/03\/26 10:00","price":106710},{"date":"1404\/03\/26 10:20","price":106671},{"date":"1404\/03\/26 10:40","price":106669},{"date":"1404\/03\/26 11:00","price":106742},{"date":"1404\/03\/26 11:20","price":107115},{"date":"1404\/03\/26 11:40","price":107106},{"date":"1404\/03\/26 12:00","price":107010},{"date":"1404\/03\/26 12:20","price":107077},{"date":"1404\/03\/26 12:40","price":107162},{"date":"1404\/03\/26 13:00","price":107001},{"date":"1404\/03\/26 13:20","price":107012},{"date":"1404\/03\/26 13:40","price":107049},{"date":"1404\/03\/26 14:00","price":107105},{"date":"1404\/03\/26 14:20","price":106906},{"date":"1404\/03\/26 14:40","price":106805},{"date":"1404\/03\/26 15:00","price":106649},{"date":"1404\/03\/26 15:20","price":106933},{"date":"1404\/03\/26 15:40","price":106843},{"date":"1404\/03\/26 16:00","price":106731},{"date":"1404\/03\/26 16:20","price":106790},{"date":"1404\/03\/26 16:40","price":106661},{"date":"1404\/03\/26 17:00","price":106646},{"date":"1404\/03\/26 17:20","price":106678},{"date":"1404\/03\/26 17:40","price":107097},{"date":"1404\/03\/26 18:00","price":107192},{"date":"1404\/03\/26 18:20","price":107630},{"date":"1404\/03\/26 18:40","price":107616},{"date":"1404\/03\/26 19:00","price":107555},{"date":"1404\/03\/26 19:20","price":107639},{"date":"1404\/03\/26 19:40","price":107475},{"date":"1404\/03\/26 20:00","price":107685},{"date":"1404\/03\/26 20:20","price":107717},{"date":"1404\/03\/26 20:40","price":107736},{"date":"1404\/03\/26 21:00","price":107915},{"date":"1404\/03\/26 21:20","price":107867},{"date":"1404\/03\/26 21:40","price":107835},{"date":"1404\/03\/26 22:00","price":108012},{"date":"1404\/03\/26 22:20","price":108101},{"date":"1404\/03\/26 22:40","price":108431},{"date":"1404\/03\/26 23:00","price":108781},{"date":"1404\/03\/26 23:20","price":108568},{"date":"1404\/03\/26 23:40","price":108600},{"date":"1404\/03\/27 00:00","price":108629},{"date":"1404\/03\/27 00:20","price":108633},{"date":"1404\/03\/27 00:40","price":108715},{"date":"1404\/03\/27 01:00","price":108626},{"date":"1404\/03\/27 01:20","price":108574},{"date":"1404\/03\/27 01:40","price":108746},{"date":"1404\/03\/27 02:00","price":108677},{"date":"1404\/03\/27 02:20","price":107900},{"date":"1404\/03\/27 02:40","price":107685},{"date":"1404\/03\/27 03:00","price":107629},{"date":"1404\/03\/27 03:20","price":107186},{"date":"1404\/03\/27 03:40","price":106564},{"date":"1404\/03\/27 04:00","price":106763},{"date":"1404\/03\/27 04:20","price":106884},{"date":"1404\/03\/27 04:40","price":107160},{"date":"1404\/03\/27 05:00","price":107083},{"date":"1404\/03\/27 05:20","price":107127},{"date":"1404\/03\/27 05:40","price":107151},{"date":"1404\/03\/27 06:00","price":106831},{"date":"1404\/03\/27 06:20","price":106884},{"date":"1404\/03\/27 06:40","price":107429},{"date":"1404\/03\/27 07:00","price":107492},{"date":"1404\/03\/27 07:20","price":107580},{"date":"1404\/03\/27 07:40","price":107621},{"date":"1404\/03\/27 08:00","price":107533},{"date":"1404\/03\/27 08:20","price":107424},{"date":"1404\/03\/27 08:40","price":107380},{"date":"1404\/03\/27 09:00","price":107195},{"date":"1404\/03\/27 09:20","price":107198},{"date":"1404\/03\/27 09:40","price":107135},{"date":"1404\/03\/27 10:00","price":107035},{"date":"1404\/03\/27 10:20","price":106885},{"date":"1404\/03\/27 10:40","price":106846},{"date":"1404\/03\/27 11:00","price":106649},{"date":"1404\/03\/27 11:20","price":106649},{"date":"1404\/03\/27 11:40","price":106745},{"date":"1404\/03\/27 12:00","price":106783},{"date":"1404\/03\/27 12:20","price":106632},{"date":"1404\/03\/27 12:40","price":106570},{"date":"1404\/03\/27 13:00","price":106438},{"date":"1404\/03\/27 13:20","price":106264},{"date":"1404\/03\/27 13:40","price":106171},{"date":"1404\/03\/27 14:00","price":106109},{"date":"1404\/03\/27 14:20","price":105870},{"date":"1404\/03\/27 14:40","price":105819},{"date":"1404\/03\/27 15:00","price":105590},{"date":"1404\/03\/27 15:20","price":105551},{"date":"1404\/03\/27 15:40","price":105662},{"date":"1404\/03\/27 16:00","price":105715},{"date":"1404\/03\/27 16:20","price":105687},{"date":"1404\/03\/27 16:40","price":105519},{"date":"1404\/03\/27 17:00","price":105604},{"date":"1404\/03\/27 17:20","price":105488},{"date":"1404\/03\/27 19:20","price":104417},{"date":"1404\/03\/27 19:40","price":104339},{"date":"1404\/03\/27 20:00","price":104254},{"date":"1404\/03\/27 20:20","price":104123},{"date":"1404\/03\/27 20:40","price":103642},{"date":"1404\/03\/27 21:00","price":103839},{"date":"1404\/03\/27 21:20","price":103893},{"date":"1404\/03\/27 21:40","price":103920},{"date":"1404\/03\/27 22:00","price":103791},{"date":"1404\/03\/27 22:20","price":104058},{"date":"1404\/03\/27 22:40","price":104650},{"date":"1404\/03\/27 23:00","price":105171},{"date":"1404\/03\/27 23:20","price":105095},{"date":"1404\/03\/27 23:40","price":104747},{"date":"1404\/03\/28 00:00","price":104565},{"date":"1404\/03\/28 00:20","price":104518},{"date":"1404\/03\/28 00:40","price":104446},{"date":"1404\/03\/28 01:00","price":104423},{"date":"1404\/03\/28 01:20","price":104621},{"date":"1404\/03\/28 01:40","price":104539},{"date":"1404\/03\/28 02:00","price":104677},{"date":"1404\/03\/28 02:20","price":104599},{"date":"1404\/03\/28 02:40","price":104376},{"date":"1404\/03\/28 03:00","price":104539},{"date":"1404\/03\/28 03:20","price":104698},{"date":"1404\/03\/28 03:40","price":104591},{"date":"1404\/03\/28 04:00","price":104498},{"date":"1404\/03\/28 04:20","price":104645},{"date":"1404\/03\/28 04:40","price":104933},{"date":"1404\/03\/28 05:00","price":104974},{"date":"1404\/03\/28 05:20","price":104777},{"date":"1404\/03\/28 05:40","price":104808},{"date":"1404\/03\/28 06:00","price":104976},{"date":"1404\/03\/28 06:20","price":104979},{"date":"1404\/03\/28 06:40","price":104900},{"date":"1404\/03\/28 07:00","price":105032},{"date":"1404\/03\/28 07:20","price":105197},{"date":"1404\/03\/28 07:40","price":105211},{"date":"1404\/03\/28 08:00","price":105241},{"date":"1404\/03\/28 08:20","price":105395},{"date":"1404\/03\/28 08:40","price":105475},{"date":"1404\/03\/28 09:00","price":105492},{"date":"1404\/03\/28 09:20","price":105514},{"date":"1404\/03\/28 09:40","price":105460},{"date":"1404\/03\/28 10:00","price":105400},{"date":"1404\/03\/28 10:20","price":105071},{"date":"1404\/03\/28 10:40","price":104907},{"date":"1404\/03\/28 11:00","price":104933},{"date":"1404\/03\/28 11:20","price":104950},{"date":"1404\/03\/28 11:40","price":105194},{"date":"1404\/03\/28 12:00","price":105142},{"date":"1404\/03\/28 12:20","price":104913},{"date":"1404\/03\/28 12:40","price":105061},{"date":"1404\/03\/28 13:00","price":104948},{"date":"1404\/03\/28 13:20","price":104682},{"date":"1404\/03\/28 13:40","price":104611},{"date":"1404\/03\/28 14:00","price":104579},{"date":"1404\/03\/28 14:20","price":104451},{"date":"1404\/03\/28 14:40","price":104356},{"date":"1404\/03\/28 15:00","price":104419},{"date":"1404\/03\/28 15:20","price":104589},{"date":"1404\/03\/28 15:40","price":104761},{"date":"1404\/03\/28 16:00","price":104758},{"date":"1404\/03\/28 16:20","price":104517},{"date":"1404\/04\/04 17:22","price":107975},{"date":"1404\/04\/04 20:40","price":107217},{"date":"1404\/04\/04 21:00","price":107497},{"date":"1404\/04\/04 21:20","price":107159},{"date":"1404\/04\/04 21:40","price":107355},{"date":"1404\/04\/04 22:02","price":107460},{"date":"1404\/04\/04 22:20","price":107435},{"date":"1404\/04\/04 22:40","price":107570},{"date":"1404\/04\/04 23:00","price":107918},{"date":"1404\/04\/04 23:20","price":107768},{"date":"1404\/04\/04 23:40","price":107661},{"date":"1404\/04\/05 00:00","price":107686},{"date":"1404\/04\/05 01:02","price":107653},{"date":"1404\/04\/05 01:40","price":107468},{"date":"1404\/04\/05 02:00","price":107432},{"date":"1404\/04\/05 02:20","price":107318},{"date":"1404\/04\/05 02:40","price":107255},{"date":"1404\/04\/05 03:00","price":107322},{"date":"1404\/04\/05 03:20","price":107248},{"date":"1404\/04\/05 03:40","price":107457},{"date":"1404\/04\/05 04:00","price":107526},{"date":"1404\/04\/05 04:20","price":107463},{"date":"1404\/04\/05 04:40","price":107330},{"date":"1404\/04\/05 05:20","price":107661},{"date":"1404\/04\/05 05:40","price":107844},{"date":"1404\/04\/05 06:00","price":107827},{"date":"1404\/04\/05 06:20","price":107716},{"date":"1404\/04\/05 06:40","price":108117},{"date":"1404\/04\/05 07:20","price":107902},{"date":"1404\/04\/05 07:40","price":107902},{"date":"1404\/04\/05 08:20","price":107783},{"date":"1404\/04\/05 08:40","price":107812},{"date":"1404\/04\/05 09:00","price":107765},{"date":"1404\/04\/05 09:20","price":107609},{"date":"1404\/04\/05 09:42","price":107677},{"date":"1404\/04\/05 10:00","price":107751},{"date":"1404\/04\/05 10:20","price":107819},{"date":"1404\/04\/05 11:00","price":108015},{"date":"1404\/04\/05 11:22","price":108038},{"date":"1404\/04\/05 12:00","price":107947},{"date":"1404\/04\/05 12:40","price":107698},{"date":"1404\/04\/05 13:00","price":107478},{"date":"1404\/04\/05 13:20","price":107429},{"date":"1404\/04\/05 14:00","price":107373},{"date":"1404\/04\/05 14:40","price":107406},{"date":"1404\/04\/05 15:00","price":107252},{"date":"1404\/04\/05 15:40","price":107357},{"date":"1404\/04\/05 16:40","price":107158},{"date":"1404\/04\/05 17:40","price":107028},{"date":"1404\/04\/05 18:00","price":107155},{"date":"1404\/04\/05 19:00","price":107360},{"date":"1404\/04\/05 20:00","price":107252},{"date":"1404\/04\/05 20:40","price":107375},{"date":"1404\/04\/05 21:00","price":107355},{"date":"1404\/04\/05 21:40","price":107373},{"date":"1404\/04\/05 22:00","price":107399},{"date":"1404\/04\/05 23:20","price":107615},{"date":"1404\/04\/05 23:40","price":107635},{"date":"1404\/04\/06 00:00","price":107616},{"date":"1404\/04\/06 00:20","price":107837},{"date":"1404\/04\/06 00:40","price":107676},{"date":"1404\/04\/06 01:00","price":107313},{"date":"1404\/04\/06 01:22","price":107019},{"date":"1404\/04\/06 01:40","price":107183},{"date":"1404\/04\/06 02:00","price":107168},{"date":"1404\/04\/06 02:20","price":107037},{"date":"1404\/04\/06 02:40","price":106963},{"date":"1404\/04\/06 03:00","price":107069},{"date":"1404\/04\/06 03:20","price":106997},{"date":"1404\/04\/06 03:40","price":107054},{"date":"1404\/04\/06 04:00","price":107176},{"date":"1404\/04\/06 04:22","price":106991},{"date":"1404\/04\/06 04:42","price":106705},{"date":"1404\/04\/06 05:02","price":107014},{"date":"1404\/04\/06 05:22","price":107132},{"date":"1404\/04\/06 05:40","price":107174},{"date":"1404\/04\/06 06:00","price":107290},{"date":"1404\/04\/06 06:20","price":107308},{"date":"1404\/04\/06 06:40","price":107339},{"date":"1404\/04\/06 07:00","price":107358},{"date":"1404\/04\/06 07:22","price":107491},{"date":"1404\/04\/06 07:40","price":107480},{"date":"1404\/04\/06 08:02","price":107449},{"date":"1404\/04\/06 08:20","price":107531},{"date":"1404\/04\/06 08:40","price":107557},{"date":"1404\/04\/06 09:02","price":107406},{"date":"1404\/04\/06 09:22","price":107391},{"date":"1404\/04\/06 09:42","price":107300},{"date":"1404\/04\/06 10:00","price":107332},{"date":"1404\/04\/06 10:20","price":107366},{"date":"1404\/04\/06 10:40","price":107355},{"date":"1404\/04\/06 11:02","price":107460},{"date":"1404\/04\/06 11:20","price":107042},{"date":"1404\/04\/06 11:42","price":106981},{"date":"1404\/04\/06 12:02","price":106832},{"date":"1404\/04\/06 12:20","price":106941},{"date":"1404\/04\/06 12:42","price":106959},{"date":"1404\/04\/06 13:00","price":106909},{"date":"1404\/04\/06 13:20","price":107059},{"date":"1404\/04\/06 13:40","price":107155},{"date":"1404\/04\/06 14:00","price":107038},{"date":"1404\/04\/06 14:20","price":107031},{"date":"1404\/04\/06 14:40","price":107050},{"date":"1404\/04\/06 15:00","price":106997},{"date":"1404\/04\/06 15:20","price":107018},{"date":"1404\/04\/06 15:40","price":106986},{"date":"1404\/04\/06 16:00","price":107160},{"date":"1404\/04\/06 16:20","price":106827},{"date":"1404\/04\/06 16:40","price":106778},{"date":"1404\/04\/06 17:00","price":106754},{"date":"1404\/04\/06 17:20","price":106701},{"date":"1404\/04\/06 17:40","price":107026},{"date":"1404\/04\/06 18:00","price":106589},{"date":"1404\/04\/06 18:20","price":106597},{"date":"1404\/04\/06 18:40","price":106591},{"date":"1404\/04\/06 19:00","price":106740},{"date":"1404\/04\/06 19:20","price":107139},{"date":"1404\/04\/06 19:40","price":107373},{"date":"1404\/04\/06 20:00","price":107274},{"date":"1404\/04\/06 20:20","price":107494},{"date":"1404\/04\/06 20:40","price":107292},{"date":"1404\/04\/06 21:00","price":107127},{"date":"1404\/04\/06 21:20","price":106701},{"date":"1404\/04\/06 22:00","price":106800},{"date":"1404\/04\/06 22:20","price":106650},{"date":"1404\/04\/06 22:40","price":106767},{"date":"1404\/04\/06 23:00","price":106846},{"date":"1404\/04\/06 23:20","price":106910},{"date":"1404\/04\/06 23:42","price":107012},{"date":"1404\/04\/07 00:00","price":107080},{"date":"1404\/04\/07 00:20","price":107132},{"date":"1404\/04\/07 00:40","price":107187},{"date":"1404\/04\/07 01:00","price":107190},{"date":"1404\/04\/07 01:20","price":107191},{"date":"1404\/04\/07 01:40","price":107160},{"date":"1404\/04\/07 02:00","price":107214},{"date":"1404\/04\/07 02:20","price":107168},{"date":"1404\/04\/07 02:40","price":107157},{"date":"1404\/04\/07 03:00","price":107080},{"date":"1404\/04\/07 03:20","price":107059},{"date":"1404\/04\/07 03:42","price":106977},{"date":"1404\/04\/07 04:00","price":106995},{"date":"1404\/04\/07 04:20","price":107154},{"date":"1404\/04\/07 04:40","price":107046},{"date":"1404\/04\/07 05:00","price":106907},{"date":"1404\/04\/07 05:20","price":107038},{"date":"1404\/04\/07 06:00","price":107207},{"date":"1404\/04\/07 06:20","price":107165},{"date":"1404\/04\/07 06:40","price":107132},{"date":"1404\/04\/07 07:00","price":107203},{"date":"1404\/04\/07 07:22","price":107256},{"date":"1404\/04\/07 07:40","price":107325},{"date":"1404\/04\/07 08:00","price":107256},{"date":"1404\/04\/07 08:22","price":107244},{"date":"1404\/04\/07 08:40","price":107275},{"date":"1404\/04\/07 09:00","price":107320},{"date":"1404\/04\/07 09:20","price":107303},{"date":"1404\/04\/07 09:42","price":107382},{"date":"1404\/04\/07 10:02","price":107458},{"date":"1404\/04\/07 10:20","price":107439},{"date":"1404\/04\/07 10:40","price":107451},{"date":"1404\/04\/07 11:02","price":107464},{"date":"1404\/04\/07 11:22","price":107496},{"date":"1404\/04\/07 11:40","price":107477},{"date":"1404\/04\/07 12:00","price":107462},{"date":"1404\/04\/07 12:22","price":107412},{"date":"1404\/04\/07 12:40","price":107374},{"date":"1404\/04\/07 13:00","price":107340},{"date":"1404\/04\/07 13:20","price":107327},{"date":"1404\/04\/07 13:40","price":107334},{"date":"1404\/04\/07 14:00","price":107349},{"date":"1404\/04\/07 14:20","price":107331},{"date":"1404\/04\/07 14:42","price":107294},{"date":"1404\/04\/07 15:02","price":107323},{"date":"1404\/04\/07 15:20","price":107364},{"date":"1404\/04\/07 15:40","price":107400},{"date":"1404\/04\/07 16:00","price":107321},{"date":"1404\/04\/07 16:20","price":107338},{"date":"1404\/04\/07 16:40","price":107374},{"date":"1404\/04\/07 17:02","price":107256},{"date":"1404\/04\/07 17:20","price":107156},{"date":"1404\/04\/07 17:40","price":107140},{"date":"1404\/04\/07 18:02","price":107248},{"date":"1404\/04\/07 18:22","price":107238},{"date":"1404\/04\/07 18:40","price":107250},{"date":"1404\/04\/07 19:00","price":107235},{"date":"1404\/04\/07 19:20","price":107324},{"date":"1404\/04\/07 19:42","price":107501},{"date":"1404\/04\/07 20:00","price":107353},{"date":"1404\/04\/07 20:20","price":107321},{"date":"1404\/04\/07 20:40","price":107341},{"date":"1404\/04\/07 21:00","price":107356},{"date":"1404\/04\/07 21:20","price":107430},{"date":"1404\/04\/07 21:40","price":107436},{"date":"1404\/04\/07 22:00","price":107428},{"date":"1404\/04\/07 22:20","price":107316},{"date":"1404\/04\/07 22:40","price":107338},{"date":"1404\/04\/07 23:00","price":107340},{"date":"1404\/04\/07 23:20","price":107289},{"date":"1404\/04\/07 23:40","price":107260},{"date":"1404\/04\/08 00:00","price":107238},{"date":"1404\/04\/08 00:20","price":107233},{"date":"1404\/04\/08 00:40","price":107223},{"date":"1404\/04\/08 01:00","price":107258},{"date":"1404\/04\/08 01:20","price":107279},{"date":"1404\/04\/08 01:40","price":107366},{"date":"1404\/04\/08 02:00","price":107335},{"date":"1404\/04\/08 02:20","price":107383},{"date":"1404\/04\/08 02:40","price":107381},{"date":"1404\/04\/08 03:00","price":107357},{"date":"1404\/04\/08 03:20","price":107330},{"date":"1404\/04\/08 03:40","price":107318},{"date":"1404\/04\/08 04:00","price":107423},{"date":"1404\/04\/08 04:20","price":107465},{"date":"1404\/04\/08 04:40","price":107475},{"date":"1404\/04\/08 05:00","price":107459},{"date":"1404\/04\/08 05:20","price":107386},{"date":"1404\/04\/08 05:40","price":107281},{"date":"1404\/04\/08 06:00","price":107255},{"date":"1404\/04\/08 06:20","price":107323},{"date":"1404\/04\/08 06:40","price":107312},{"date":"1404\/04\/08 07:00","price":107312},{"date":"1404\/04\/08 07:20","price":107228},{"date":"1404\/04\/08 07:40","price":107254},{"date":"1404\/04\/08 08:00","price":107265},{"date":"1404\/04\/08 08:20","price":107265},{"date":"1404\/04\/08 08:40","price":107276},{"date":"1404\/04\/08 09:00","price":107263},{"date":"1404\/04\/08 09:20","price":107288},{"date":"1404\/04\/08 09:40","price":107346},{"date":"1404\/04\/08 10:00","price":107361},{"date":"1404\/04\/08 10:20","price":107365},{"date":"1404\/04\/08 10:40","price":107397},{"date":"1404\/04\/08 11:00","price":107382},{"date":"1404\/04\/08 11:20","price":107364},{"date":"1404\/04\/08 11:40","price":107459},{"date":"1404\/04\/08 12:00","price":107470},{"date":"1404\/04\/08 12:20","price":107680},{"date":"1404\/04\/08 12:40","price":107690},{"date":"1404\/04\/08 13:00","price":107803},{"date":"1404\/04\/08 13:20","price":107965},{"date":"1404\/04\/08 13:40","price":108090},{"date":"1404\/04\/08 14:00","price":108203},{"date":"1404\/04\/08 14:20","price":108077},{"date":"1404\/04\/08 14:40","price":108181},{"date":"1404\/04\/08 15:00","price":108164},{"date":"1404\/04\/08 15:20","price":108249},{"date":"1404\/04\/08 15:40","price":108353},{"date":"1404\/04\/08 16:00","price":108282},{"date":"1404\/04\/08 16:20","price":108148},{"date":"1404\/04\/08 16:40","price":108189},{"date":"1404\/04\/08 17:00","price":108133},{"date":"1404\/04\/08 17:20","price":108118},{"date":"1404\/04\/08 17:40","price":108113},{"date":"1404\/04\/08 18:00","price":108125},{"date":"1404\/04\/08 18:20","price":107894},{"date":"1404\/04\/08 18:40","price":107989},{"date":"1404\/04\/08 19:00","price":107944},{"date":"1404\/04\/08 19:20","price":107885},{"date":"1404\/04\/08 19:40","price":107750},{"date":"1404\/04\/08 20:00","price":107574},{"date":"1404\/04\/08 20:20","price":107475},{"date":"1404\/04\/08 20:40","price":107556},{"date":"1404\/04\/08 21:00","price":107464},{"date":"1404\/04\/08 21:20","price":107389},{"date":"1404\/04\/08 21:40","price":107530},{"date":"1404\/04\/08 22:00","price":107598},{"date":"1404\/04\/08 22:20","price":107668},{"date":"1404\/04\/08 22:40","price":107575},{"date":"1404\/04\/08 23:00","price":107556},{"date":"1404\/04\/08 23:20","price":107449},{"date":"1404\/04\/08 23:40","price":107415},{"date":"1404\/04\/09 00:00","price":107470},{"date":"1404\/04\/09 00:20","price":107467},{"date":"1404\/04\/09 00:40","price":107392},{"date":"1404\/04\/09 01:00","price":107563},{"date":"1404\/04\/09 01:20","price":107681},{"date":"1404\/04\/09 01:40","price":107740},{"date":"1404\/04\/09 02:00","price":107963},{"date":"1404\/04\/09 02:20","price":108180},{"date":"1404\/04\/09 02:40","price":108160},{"date":"1404\/04\/09 03:00","price":108329},{"date":"1404\/04\/09 03:20","price":108372},{"date":"1404\/04\/09 03:40","price":108361},{"date":"1404\/04\/09 04:00","price":108592},{"date":"1404\/04\/09 04:20","price":108766},{"date":"1404\/04\/09 04:40","price":108580},{"date":"1404\/04\/09 05:00","price":108694},{"date":"1404\/04\/09 05:20","price":108759},{"date":"1404\/04\/09 05:40","price":108535},{"date":"1404\/04\/09 06:00","price":108619},{"date":"1404\/04\/09 06:20","price":108613},{"date":"1404\/04\/09 06:40","price":108560},{"date":"1404\/04\/09 07:00","price":108491},{"date":"1404\/04\/09 07:20","price":108546},{"date":"1404\/04\/09 07:40","price":108558},{"date":"1404\/04\/09 08:00","price":108478},{"date":"1404\/04\/09 08:20","price":108419},{"date":"1404\/04\/09 08:40","price":108371},{"date":"1404\/04\/09 09:00","price":108341},{"date":"1404\/04\/09 09:20","price":108256},{"date":"1404\/04\/09 09:40","price":108287},{"date":"1404\/04\/09 10:00","price":108193},{"date":"1404\/04\/09 10:20","price":107777},{"date":"1404\/04\/09 10:40","price":107561},{"date":"1404\/04\/09 11:00","price":107736},{"date":"1404\/04\/09 11:20","price":107680},{"date":"1404\/04\/09 11:40","price":107721},{"date":"1404\/04\/09 12:00","price":107607},{"date":"1404\/04\/09 12:20","price":107557},{"date":"1404\/04\/09 12:40","price":107587},{"date":"1404\/04\/09 13:00","price":107648},{"date":"1404\/04\/09 13:20","price":107573},{"date":"1404\/04\/09 13:40","price":107516},{"date":"1404\/04\/09 14:00","price":107527},{"date":"1404\/04\/09 14:20","price":107628},{"date":"1404\/04\/09 14:40","price":107696},{"date":"1404\/04\/09 15:00","price":107862},{"date":"1404\/04\/09 15:20","price":107852},{"date":"1404\/04\/09 15:40","price":107744},{"date":"1404\/04\/09 16:00","price":107773},{"date":"1404\/04\/09 16:20","price":107651},{"date":"1404\/04\/09 16:40","price":107659},{"date":"1404\/04\/09 17:00","price":107802},{"date":"1404\/04\/09 17:20","price":107644},{"date":"1404\/04\/09 17:40","price":107439},{"date":"1404\/04\/09 18:00","price":107334},{"date":"1404\/04\/09 18:20","price":107248},{"date":"1404\/04\/09 18:40","price":106994},{"date":"1404\/04\/09 19:00","price":106977},{"date":"1404\/04\/09 19:20","price":107497},{"date":"1404\/04\/09 19:40","price":107588},{"date":"1404\/04\/09 20:00","price":107381},{"date":"1404\/04\/09 20:20","price":107567},{"date":"1404\/04\/09 20:40","price":107603},{"date":"1404\/04\/09 21:00","price":107723},{"date":"1404\/04\/09 21:20","price":107727},{"date":"1404\/04\/09 21:40","price":107623},{"date":"1404\/04\/09 22:00","price":107372},{"date":"1404\/04\/09 22:20","price":107260},{"date":"1404\/04\/09 22:40","price":107347},{"date":"1404\/04\/09 23:00","price":107529},{"date":"1404\/04\/09 23:20","price":107511},{"date":"1404\/04\/09 23:40","price":107604},{"date":"1404\/04\/10 00:00","price":107610},{"date":"1404\/04\/10 00:20","price":107595},{"date":"1404\/04\/10 00:40","price":107499},{"date":"1404\/04\/10 01:00","price":107406},{"date":"1404\/04\/10 01:20","price":107364},{"date":"1404\/04\/10 01:40","price":107244},{"date":"1404\/04\/10 02:00","price":107294},{"date":"1404\/04\/10 02:20","price":107224},{"date":"1404\/04\/10 02:40","price":107155},{"date":"1404\/04\/10 03:00","price":107166},{"date":"1404\/04\/10 03:20","price":107137},{"date":"1404\/04\/10 03:40","price":107168},{"date":"1404\/04\/10 04:00","price":107268},{"date":"1404\/04\/10 04:20","price":107340},{"date":"1404\/04\/10 04:40","price":107417},{"date":"1404\/04\/10 05:00","price":107478},{"date":"1404\/04\/10 05:20","price":107382},{"date":"1404\/04\/10 05:40","price":107288},{"date":"1404\/04\/10 06:00","price":107354},{"date":"1404\/04\/10 06:20","price":107245},{"date":"1404\/04\/10 06:40","price":107148},{"date":"1404\/04\/10 07:00","price":107208},{"date":"1404\/04\/10 07:20","price":107166},{"date":"1404\/04\/10 07:40","price":107213},{"date":"1404\/04\/10 08:00","price":107145},{"date":"1404\/04\/10 08:20","price":107046},{"date":"1404\/04\/10 08:40","price":106939},{"date":"1404\/04\/10 09:00","price":106797},{"date":"1404\/04\/10 09:20","price":106869},{"date":"1404\/04\/10 09:40","price":106866},{"date":"1404\/04\/10 10:00","price":106822},{"date":"1404\/04\/10 10:20","price":106864},{"date":"1404\/04\/10 10:40","price":107010},{"date":"1404\/04\/10 11:00","price":106800},{"date":"1404\/04\/10 11:20","price":107005},{"date":"1404\/04\/10 11:40","price":107040},{"date":"1404\/04\/10 12:00","price":106952},{"date":"1404\/04\/10 12:20","price":106766},{"date":"1404\/04\/10 12:40","price":106771},{"date":"1404\/04\/10 13:00","price":106721},{"date":"1404\/04\/10 13:20","price":106547},{"date":"1404\/04\/10 13:40","price":106625},{"date":"1404\/04\/10 14:00","price":106529},{"date":"1404\/04\/10 14:20","price":106405},{"date":"1404\/04\/10 14:40","price":106569},{"date":"1404\/04\/10 15:00","price":106503},{"date":"1404\/04\/10 15:22","price":106594},{"date":"1404\/04\/10 15:42","price":106655},{"date":"1404\/04\/10 16:02","price":106484},{"date":"1404\/04\/10 16:20","price":106477},{"date":"1404\/04\/10 16:40","price":106494},{"date":"1404\/04\/10 17:00","price":106592},{"date":"1404\/04\/10 17:20","price":106578},{"date":"1404\/04\/10 17:42","price":107012},{"date":"1404\/04\/10 18:00","price":106646},{"date":"1404\/04\/10 18:22","price":106009},{"date":"1404\/04\/10 18:40","price":105931},{"date":"1404\/04\/10 19:00","price":105959},{"date":"1404\/04\/10 19:20","price":106017},{"date":"1404\/04\/10 19:40","price":105973},{"date":"1404\/04\/10 20:00","price":106231},{"date":"1404\/04\/10 20:20","price":106156},{"date":"1404\/04\/10 20:40","price":106040},{"date":"1404\/04\/10 21:00","price":106265},{"date":"1404\/04\/10 21:20","price":106234},{"date":"1404\/04\/10 21:40","price":106253},{"date":"1404\/04\/10 22:00","price":105928},{"date":"1404\/04\/10 22:20","price":105849},{"date":"1404\/04\/10 22:40","price":105598},{"date":"1404\/04\/10 23:00","price":105732},{"date":"1404\/04\/10 23:20","price":105576},{"date":"1404\/04\/10 23:40","price":105439},{"date":"1404\/04\/11 00:00","price":105616},{"date":"1404\/04\/11 00:20","price":105798},{"date":"1404\/04\/11 00:40","price":105815},{"date":"1404\/04\/11 01:00","price":106006},{"date":"1404\/04\/11 01:20","price":105856},{"date":"1404\/04\/11 01:40","price":105824},{"date":"1404\/04\/11 02:00","price":105787},{"date":"1404\/04\/11 02:20","price":105809},{"date":"1404\/04\/11 02:40","price":105549},{"date":"1404\/04\/11 03:00","price":105521},{"date":"1404\/04\/11 03:20","price":105577},{"date":"1404\/04\/11 03:40","price":105664},{"date":"1404\/04\/11 04:00","price":105700},{"date":"1404\/04\/11 04:20","price":105572},{"date":"1404\/04\/11 04:40","price":105410},{"date":"1404\/04\/11 05:00","price":105561},{"date":"1404\/04\/11 05:20","price":105750},{"date":"1404\/04\/11 05:40","price":105715},{"date":"1404\/04\/11 06:00","price":105660},{"date":"1404\/04\/11 06:20","price":105761},{"date":"1404\/04\/11 06:40","price":105946},{"date":"1404\/04\/11 07:00","price":106111},{"date":"1404\/04\/11 07:20","price":106188},{"date":"1404\/04\/11 07:40","price":106192},{"date":"1404\/04\/11 08:00","price":106215},{"date":"1404\/04\/11 08:20","price":106277},{"date":"1404\/04\/11 08:40","price":106349},{"date":"1404\/04\/11 09:00","price":106488},{"date":"1404\/04\/11 09:20","price":106595},{"date":"1404\/04\/11 09:40","price":106735},{"date":"1404\/04\/11 10:00","price":106754},{"date":"1404\/04\/11 10:20","price":106964},{"date":"1404\/04\/11 10:40","price":106994},{"date":"1404\/04\/11 11:00","price":106925},{"date":"1404\/04\/11 11:20","price":107127},{"date":"1404\/04\/11 11:40","price":107383},{"date":"1404\/04\/11 12:00","price":107629},{"date":"1404\/04\/11 12:20","price":107598},{"date":"1404\/04\/11 12:40","price":107713},{"date":"1404\/04\/11 13:00","price":107646},{"date":"1404\/04\/11 13:20","price":107666},{"date":"1404\/04\/11 13:40","price":107670},{"date":"1404\/04\/11 14:00","price":107784},{"date":"1404\/04\/11 14:20","price":107823},{"date":"1404\/04\/11 14:40","price":107850},{"date":"1404\/04\/11 15:00","price":107778},{"date":"1404\/04\/11 15:20","price":107528},{"date":"1404\/04\/11 15:40","price":107481},{"date":"1404\/04\/11 16:00","price":107312},{"date":"1404\/04\/11 16:20","price":107286},{"date":"1404\/04\/11 16:40","price":107464},{"date":"1404\/04\/11 17:00","price":107543},{"date":"1404\/04\/11 17:20","price":107879},{"date":"1404\/04\/11 17:40","price":107889},{"date":"1404\/04\/11 18:00","price":107932},{"date":"1404\/04\/11 18:20","price":108045},{"date":"1404\/04\/11 18:40","price":108300},{"date":"1404\/04\/11 19:00","price":108427},{"date":"1404\/04\/11 19:20","price":108480},{"date":"1404\/04\/11 19:40","price":109203},{"date":"1404\/04\/11 20:00","price":109225},{"date":"1404\/04\/11 20:20","price":109559},{"date":"1404\/04\/11 20:40","price":109469},{"date":"1404\/04\/11 21:00","price":109543},{"date":"1404\/04\/11 21:20","price":109063},{"date":"1404\/04\/11 21:40","price":109189},{"date":"1404\/04\/11 22:00","price":109305},{"date":"1404\/04\/11 22:20","price":109420},{"date":"1404\/04\/11 22:40","price":109473},{"date":"1404\/04\/11 23:00","price":109566},{"date":"1404\/04\/11 23:20","price":109453},{"date":"1404\/04\/11 23:40","price":109522},{"date":"1404\/04\/12 00:00","price":109418},{"date":"1404\/04\/12 00:20","price":109365},{"date":"1404\/04\/12 00:40","price":109212},{"date":"1404\/04\/12 01:00","price":109288},{"date":"1404\/04\/12 01:20","price":109346},{"date":"1404\/04\/12 01:40","price":109382},{"date":"1404\/04\/12 02:00","price":109310},{"date":"1404\/04\/12 02:20","price":109174},{"date":"1404\/04\/12 02:40","price":109134},{"date":"1404\/04\/12 03:00","price":109017},{"date":"1404\/04\/12 03:20","price":108816},{"date":"1404\/04\/12 03:40","price":108981},{"date":"1404\/04\/12 04:00","price":108849},{"date":"1404\/04\/12 04:20","price":109058},{"date":"1404\/04\/12 04:40","price":108944},{"date":"1404\/04\/12 05:00","price":109102},{"date":"1404\/04\/12 05:20","price":109045},{"date":"1404\/04\/12 05:40","price":108893},{"date":"1404\/04\/12 06:00","price":108696},{"date":"1404\/04\/12 06:20","price":108639},{"date":"1404\/04\/12 06:40","price":108754},{"date":"1404\/04\/12 07:00","price":108758},{"date":"1404\/04\/12 07:20","price":108772},{"date":"1404\/04\/12 07:40","price":108725},{"date":"1404\/04\/12 08:00","price":108966},{"date":"1404\/04\/12 08:20","price":108927},{"date":"1404\/04\/12 08:40","price":108924},{"date":"1404\/04\/12 09:00","price":109135},{"date":"1404\/04\/12 09:20","price":109310},{"date":"1404\/04\/12 09:40","price":109355},{"date":"1404\/04\/12 10:00","price":109434},{"date":"1404\/04\/12 10:20","price":109482},{"date":"1404\/04\/12 10:40","price":109383},{"date":"1404\/04\/12 11:00","price":109257},{"date":"1404\/04\/12 11:20","price":109332},{"date":"1404\/04\/12 11:40","price":109415},{"date":"1404\/04\/12 12:00","price":109536},{"date":"1404\/04\/12 12:20","price":109496},{"date":"1404\/04\/12 12:40","price":109513},{"date":"1404\/04\/12 13:00","price":109946},{"date":"1404\/04\/12 13:20","price":110098},{"date":"1404\/04\/12 13:40","price":109928},{"date":"1404\/04\/12 14:00","price":109799},{"date":"1404\/04\/12 14:20","price":109756},{"date":"1404\/04\/12 14:40","price":109756},{"date":"1404\/04\/12 15:00","price":109703},{"date":"1404\/04\/12 15:20","price":109674},{"date":"1404\/04\/12 15:40","price":109612},{"date":"1404\/04\/12 16:00","price":109623},{"date":"1404\/04\/12 16:20","price":108884},{"date":"1404\/04\/12 16:40","price":109282},{"date":"1404\/04\/12 17:00","price":109324},{"date":"1404\/04\/12 17:20","price":110065},{"date":"1404\/04\/12 17:40","price":110293},{"date":"1404\/04\/12 18:00","price":110112},{"date":"1404\/04\/12 18:20","price":109849},{"date":"1404\/04\/12 18:40","price":109583},{"date":"1404\/04\/12 19:00","price":109573},{"date":"1404\/04\/12 19:20","price":109341},{"date":"1404\/04\/12 19:40","price":109098},{"date":"1404\/04\/12 20:00","price":109190},{"date":"1404\/04\/12 20:20","price":109533},{"date":"1404\/04\/12 20:40","price":109475},{"date":"1404\/04\/12 21:00","price":109489},{"date":"1404\/04\/12 21:20","price":109586},{"date":"1404\/04\/12 21:40","price":109687},{"date":"1404\/04\/12 22:00","price":109554},{"date":"1404\/04\/12 22:20","price":109591},{"date":"1404\/04\/12 22:40","price":109739},{"date":"1404\/04\/12 23:00","price":109904},{"date":"1404\/04\/12 23:20","price":109797},{"date":"1404\/04\/12 23:40","price":109891},{"date":"1404\/04\/13 00:00","price":109915},{"date":"1404\/04\/13 00:20","price":109932},{"date":"1404\/04\/13 00:40","price":109934},{"date":"1404\/04\/13 01:00","price":109825},{"date":"1404\/04\/13 01:20","price":109787},{"date":"1404\/04\/13 01:40","price":109855},{"date":"1404\/04\/13 02:00","price":109739},{"date":"1404\/04\/13 02:20","price":109738},{"date":"1404\/04\/13 02:40","price":109795},{"date":"1404\/04\/13 03:00","price":109617},{"date":"1404\/04\/13 03:20","price":109596},{"date":"1404\/04\/13 03:40","price":109643},{"date":"1404\/04\/13 04:00","price":109539},{"date":"1404\/04\/13 04:20","price":109660},{"date":"1404\/04\/13 04:40","price":109544},{"date":"1404\/04\/13 05:00","price":109661},{"date":"1404\/04\/13 05:20","price":109554},{"date":"1404\/04\/13 05:40","price":109495},{"date":"1404\/04\/13 06:00","price":109403},{"date":"1404\/04\/13 06:20","price":109182},{"date":"1404\/04\/13 06:40","price":109211},{"date":"1404\/04\/13 07:00","price":109351},{"date":"1404\/04\/13 07:20","price":109289},{"date":"1404\/04\/13 07:40","price":109297},{"date":"1404\/04\/13 08:00","price":109266},{"date":"1404\/04\/13 08:20","price":109094},{"date":"1404\/04\/13 08:40","price":109101},{"date":"1404\/04\/13 09:00","price":109075},{"date":"1404\/04\/13 09:20","price":109141},{"date":"1404\/04\/13 09:40","price":108975},{"date":"1404\/04\/13 10:00","price":108930},{"date":"1404\/04\/13 10:20","price":108984},{"date":"1404\/04\/13 10:40","price":109060},{"date":"1404\/04\/13 11:00","price":108838},{"date":"1404\/04\/13 11:20","price":108876},{"date":"1404\/04\/13 11:40","price":108710},{"date":"1404\/04\/13 12:00","price":108817},{"date":"1404\/04\/13 12:20","price":108867},{"date":"1404\/04\/13 12:40","price":108872},{"date":"1404\/04\/13 13:00","price":109029},{"date":"1404\/04\/13 13:20","price":109025},{"date":"1404\/04\/13 13:40","price":109082},{"date":"1404\/04\/13 14:00","price":108966},{"date":"1404\/04\/13 14:20","price":108960},{"date":"1404\/04\/13 14:40","price":109012},{"date":"1404\/04\/13 15:00","price":109106},{"date":"1404\/04\/13 15:20","price":109058},{"date":"1404\/04\/13 15:40","price":108955},{"date":"1404\/04\/13 16:00","price":108868},{"date":"1404\/04\/13 16:20","price":108792},{"date":"1404\/04\/13 16:40","price":108798},{"date":"1404\/04\/13 17:00","price":108646},{"date":"1404\/04\/13 17:20","price":108375},{"date":"1404\/04\/13 17:40","price":107914},{"date":"1404\/04\/13 18:00","price":107959},{"date":"1404\/04\/13 18:20","price":107923},{"date":"1404\/04\/13 18:40","price":107832},{"date":"1404\/04\/13 19:00","price":107868},{"date":"1404\/04\/13 19:20","price":107768},{"date":"1404\/04\/13 19:40","price":107657},{"date":"1404\/04\/13 20:00","price":107518},{"date":"1404\/04\/13 20:20","price":107666},{"date":"1404\/04\/13 20:40","price":107835},{"date":"1404\/04\/13 21:00","price":107814},{"date":"1404\/04\/13 21:20","price":107865},{"date":"1404\/04\/13 21:40","price":107881},{"date":"1404\/04\/13 22:00","price":107714},{"date":"1404\/04\/13 22:20","price":107720},{"date":"1404\/04\/13 22:40","price":107492},{"date":"1404\/04\/13 23:00","price":107397},{"date":"1404\/04\/13 23:20","price":107479},{"date":"1404\/04\/13 23:40","price":107516},{"date":"1404\/04\/14 00:00","price":107733},{"date":"1404\/04\/14 00:20","price":107763},{"date":"1404\/04\/14 00:40","price":107748},{"date":"1404\/04\/14 01:00","price":107802},{"date":"1404\/04\/14 01:20","price":107858},{"date":"1404\/04\/14 01:40","price":108020},{"date":"1404\/04\/14 02:00","price":108141},{"date":"1404\/04\/14 02:20","price":108221},{"date":"1404\/04\/14 02:40","price":108185},{"date":"1404\/04\/14 03:00","price":108132},{"date":"1404\/04\/14 03:20","price":108051},{"date":"1404\/04\/14 03:40","price":108004},{"date":"1404\/04\/14 04:00","price":108116},{"date":"1404\/04\/14 04:20","price":108194},{"date":"1404\/04\/14 04:40","price":108170},{"date":"1404\/04\/14 05:00","price":107961},{"date":"1404\/04\/14 05:20","price":107990},{"date":"1404\/04\/14 05:40","price":107944},{"date":"1404\/04\/14 06:00","price":107883},{"date":"1404\/04\/14 06:20","price":107989},{"date":"1404\/04\/14 06:40","price":108212},{"date":"1404\/04\/14 07:00","price":108234},{"date":"1404\/04\/14 07:20","price":108189},{"date":"1404\/04\/14 07:40","price":108095},{"date":"1404\/04\/14 08:00","price":108172},{"date":"1404\/04\/14 08:20","price":108242},{"date":"1404\/04\/14 08:40","price":108101},{"date":"1404\/04\/14 09:00","price":108139},{"date":"1404\/04\/14 09:20","price":108109},{"date":"1404\/04\/14 09:40","price":108152},{"date":"1404\/04\/14 10:00","price":108228},{"date":"1404\/04\/14 10:20","price":108239},{"date":"1404\/04\/14 10:40","price":108254},{"date":"1404\/04\/14 11:00","price":108176},{"date":"1404\/04\/14 11:20","price":108065},{"date":"1404\/04\/14 11:40","price":108083},{"date":"1404\/04\/14 12:00","price":108093},{"date":"1404\/04\/14 12:20","price":107961},{"date":"1404\/04\/14 12:40","price":107981},{"date":"1404\/04\/14 13:00","price":107934},{"date":"1404\/04\/14 13:20","price":108018},{"date":"1404\/04\/14 13:40","price":108114},{"date":"1404\/04\/14 14:00","price":108156},{"date":"1404\/04\/14 14:20","price":108196},{"date":"1404\/04\/14 14:40","price":108147},{"date":"1404\/04\/14 15:00","price":108192},{"date":"1404\/04\/14 15:20","price":108234},{"date":"1404\/04\/14 15:40","price":108088},{"date":"1404\/04\/14 16:00","price":108040},{"date":"1404\/04\/14 16:20","price":108117},{"date":"1404\/04\/14 16:40","price":108197},{"date":"1404\/04\/14 17:00","price":108205},{"date":"1404\/04\/14 17:20","price":108161},{"date":"1404\/04\/14 17:40","price":108177},{"date":"1404\/04\/14 18:00","price":108194},{"date":"1404\/04\/14 18:20","price":108193},{"date":"1404\/04\/14 18:40","price":108199},{"date":"1404\/04\/14 19:00","price":108148},{"date":"1404\/04\/14 19:20","price":108091},{"date":"1404\/04\/14 19:40","price":108047},{"date":"1404\/04\/14 20:00","price":108028},{"date":"1404\/04\/14 20:20","price":107941},{"date":"1404\/04\/14 20:40","price":108070},{"date":"1404\/04\/14 21:00","price":108011},{"date":"1404\/04\/14 21:20","price":108068},{"date":"1404\/04\/14 21:40","price":108058},{"date":"1404\/04\/14 22:00","price":108003},{"date":"1404\/04\/14 22:20","price":108018},{"date":"1404\/04\/14 22:40","price":107997},{"date":"1404\/04\/14 23:00","price":108031},{"date":"1404\/04\/14 23:20","price":108134},{"date":"1404\/04\/14 23:40","price":108123},{"date":"1404\/04\/15 00:00","price":108020},{"date":"1404\/04\/15 00:20","price":108108},{"date":"1404\/04\/15 00:40","price":108134},{"date":"1404\/04\/15 03:00","price":108223},{"date":"1404\/04\/15 03:20","price":108221},{"date":"1404\/04\/15 03:40","price":108177},{"date":"1404\/04\/15 04:00","price":108200},{"date":"1404\/04\/15 04:20","price":108225},{"date":"1404\/04\/15 04:40","price":108217},{"date":"1404\/04\/15 05:00","price":108147},{"date":"1404\/04\/15 05:20","price":108167},{"date":"1404\/04\/15 05:40","price":108237},{"date":"1404\/04\/15 06:00","price":108187},{"date":"1404\/04\/15 06:20","price":108161},{"date":"1404\/04\/15 06:40","price":108107},{"date":"1404\/04\/15 07:00","price":108067},{"date":"1404\/04\/15 07:20","price":108067},{"date":"1404\/04\/15 07:40","price":108113},{"date":"1404\/04\/15 08:00","price":108042},{"date":"1404\/04\/15 08:20","price":108017},{"date":"1404\/04\/15 08:40","price":107994},{"date":"1404\/04\/15 09:00","price":108022},{"date":"1404\/04\/15 09:20","price":108021},{"date":"1404\/04\/15 09:40","price":108013},{"date":"1404\/04\/15 10:00","price":108151},{"date":"1404\/04\/15 10:20","price":108158},{"date":"1404\/04\/15 10:40","price":108155},{"date":"1404\/04\/15 11:00","price":108148},{"date":"1404\/04\/15 11:20","price":108078},{"date":"1404\/04\/15 11:40","price":108064},{"date":"1404\/04\/15 12:00","price":107993},{"date":"1404\/04\/15 12:20","price":108040},{"date":"1404\/04\/15 12:40","price":108049},{"date":"1404\/04\/15 13:00","price":108034},{"date":"1404\/04\/15 13:20","price":107982},{"date":"1404\/04\/15 13:40","price":107904},{"date":"1404\/04\/15 14:00","price":107960},{"date":"1404\/04\/15 14:20","price":108034},{"date":"1404\/04\/15 14:40","price":108003},{"date":"1404\/04\/15 15:00","price":107995},{"date":"1404\/04\/15 15:20","price":108059},{"date":"1404\/04\/15 15:40","price":108080},{"date":"1404\/04\/15 16:00","price":108106},{"date":"1404\/04\/15 16:20","price":108187},{"date":"1404\/04\/15 16:40","price":108226},{"date":"1404\/04\/15 17:00","price":108364},{"date":"1404\/04\/15 17:20","price":108740},{"date":"1404\/04\/15 17:40","price":108810},{"date":"1404\/04\/15 18:00","price":108885},{"date":"1404\/04\/15 18:20","price":108783},{"date":"1404\/04\/15 18:40","price":108931},{"date":"1404\/04\/15 19:00","price":108847},{"date":"1404\/04\/15 19:20","price":108766},{"date":"1404\/04\/15 19:40","price":108841},{"date":"1404\/04\/15 20:00","price":108852},{"date":"1404\/04\/15 20:20","price":108779},{"date":"1404\/04\/15 20:40","price":108778},{"date":"1404\/04\/15 21:00","price":108854},{"date":"1404\/04\/15 21:20","price":108924},{"date":"1404\/04\/15 21:40","price":108825},{"date":"1404\/04\/15 22:00","price":108644},{"date":"1404\/04\/15 22:20","price":108395},{"date":"1404\/04\/15 22:40","price":108580},{"date":"1404\/04\/15 23:00","price":108490},{"date":"1404\/04\/15 23:20","price":108419},{"date":"1404\/04\/15 23:40","price":108702},{"date":"1404\/04\/16 00:00","price":108749},{"date":"1404\/04\/16 00:20","price":108770},{"date":"1404\/04\/16 00:40","price":108737},{"date":"1404\/04\/16 01:00","price":109172},{"date":"1404\/04\/16 01:20","price":109303},{"date":"1404\/04\/16 01:40","price":109377},{"date":"1404\/04\/16 02:00","price":109425},{"date":"1404\/04\/16 02:20","price":109316},{"date":"1404\/04\/16 02:40","price":109176},{"date":"1404\/04\/16 03:00","price":109086},{"date":"1404\/04\/16 03:20","price":109143},{"date":"1404\/04\/16 03:40","price":109170},{"date":"1404\/04\/16 04:00","price":109060},{"date":"1404\/04\/16 04:20","price":108921},{"date":"1404\/04\/16 04:40","price":108752},{"date":"1404\/04\/16 05:00","price":108905},{"date":"1404\/04\/16 05:20","price":109046},{"date":"1404\/04\/16 05:40","price":109270},{"date":"1404\/04\/16 06:00","price":109475},{"date":"1404\/04\/16 06:20","price":109463},{"date":"1404\/04\/16 06:40","price":109457},{"date":"1404\/04\/16 07:00","price":109528},{"date":"1404\/04\/16 07:20","price":109467},{"date":"1404\/04\/16 07:40","price":109384},{"date":"1404\/04\/16 08:00","price":109264},{"date":"1404\/04\/16 08:20","price":109176},{"date":"1404\/04\/16 08:40","price":109165},{"date":"1404\/04\/16 09:00","price":109140},{"date":"1404\/04\/16 09:20","price":109122},{"date":"1404\/04\/16 09:40","price":109045},{"date":"1404\/04\/16 10:00","price":109172},{"date":"1404\/04\/16 10:20","price":108876},{"date":"1404\/04\/16 10:40","price":108781},{"date":"1404\/04\/16 11:00","price":108934},{"date":"1404\/04\/16 11:20","price":108964},{"date":"1404\/04\/16 11:40","price":109044},{"date":"1404\/04\/16 12:00","price":108917},{"date":"1404\/04\/16 12:20","price":109019},{"date":"1404\/04\/16 12:40","price":108911},{"date":"1404\/04\/16 13:00","price":108841},{"date":"1404\/04\/16 13:20","price":108876},{"date":"1404\/04\/16 13:40","price":108777},{"date":"1404\/04\/16 14:00","price":108781},{"date":"1404\/04\/16 14:20","price":108753},{"date":"1404\/04\/16 14:40","price":108706},{"date":"1404\/04\/16 15:00","price":108736},{"date":"1404\/04\/16 15:20","price":108723},{"date":"1404\/04\/16 15:40","price":108601},{"date":"1404\/04\/16 16:00","price":108405},{"date":"1404\/04\/16 16:20","price":108506},{"date":"1404\/04\/16 16:40","price":108365},{"date":"1404\/04\/16 17:00","price":108310},{"date":"1404\/04\/16 17:20","price":108101},{"date":"1404\/04\/16 17:40","price":108481},{"date":"1404\/04\/16 18:00","price":108224},{"date":"1404\/04\/16 18:20","price":108227},{"date":"1404\/04\/16 18:40","price":108281},{"date":"1404\/04\/16 19:00","price":108463},{"date":"1404\/04\/16 19:20","price":108479},{"date":"1404\/04\/16 19:40","price":108332},{"date":"1404\/04\/16 20:00","price":108195},{"date":"1404\/04\/16 20:20","price":108153},{"date":"1404\/04\/16 20:40","price":107908},{"date":"1404\/04\/16 21:00","price":108053},{"date":"1404\/04\/16 21:20","price":108012},{"date":"1404\/04\/16 21:40","price":108012},{"date":"1404\/04\/16 22:00","price":107801},{"date":"1404\/04\/16 22:20","price":107762},{"date":"1404\/04\/16 22:40","price":108052},{"date":"1404\/04\/16 23:00","price":108255},{"date":"1404\/04\/16 23:20","price":108120},{"date":"1404\/04\/16 23:40","price":107976},{"date":"1404\/04\/17 00:00","price":107997},{"date":"1404\/04\/17 00:22","price":107965},{"date":"1404\/04\/17 00:40","price":107963},{"date":"1404\/04\/17 01:00","price":107839},{"date":"1404\/04\/17 01:20","price":108060},{"date":"1404\/04\/17 01:40","price":108106},{"date":"1404\/04\/17 02:00","price":108036},{"date":"1404\/04\/17 02:20","price":108064},{"date":"1404\/04\/17 02:40","price":108098},{"date":"1404\/04\/17 03:00","price":108183},{"date":"1404\/04\/17 03:20","price":108252},{"date":"1404\/04\/17 03:40","price":108273},{"date":"1404\/04\/17 04:00","price":108306},{"date":"1404\/04\/17 04:20","price":108438},{"date":"1404\/04\/17 04:40","price":108225},{"date":"1404\/04\/17 05:00","price":108067},{"date":"1404\/04\/17 05:20","price":107913},{"date":"1404\/04\/17 05:40","price":107704},{"date":"1404\/04\/17 06:00","price":107862},{"date":"1404\/04\/17 06:20","price":107701},{"date":"1404\/04\/17 06:40","price":107752},{"date":"1404\/04\/17 07:00","price":107859},{"date":"1404\/04\/17 07:20","price":107903},{"date":"1404\/04\/17 07:40","price":107855},{"date":"1404\/04\/17 08:00","price":107818},{"date":"1404\/04\/17 08:20","price":107981},{"date":"1404\/04\/17 08:40","price":108017},{"date":"1404\/04\/17 09:00","price":108074},{"date":"1404\/04\/17 09:20","price":108107},{"date":"1404\/04\/17 09:42","price":108222},{"date":"1404\/04\/17 10:00","price":108193},{"date":"1404\/04\/17 10:20","price":108356},{"date":"1404\/04\/17 10:40","price":108287},{"date":"1404\/04\/17 11:00","price":108346},{"date":"1404\/04\/17 11:20","price":108390},{"date":"1404\/04\/17 11:40","price":108482},{"date":"1404\/04\/17 12:00","price":108445},{"date":"1404\/04\/17 12:20","price":108320},{"date":"1404\/04\/17 12:40","price":108299},{"date":"1404\/04\/17 13:00","price":108336},{"date":"1404\/04\/17 13:20","price":108501},{"date":"1404\/04\/17 13:40","price":108444},{"date":"1404\/04\/17 14:00","price":108568},{"date":"1404\/04\/17 14:20","price":108800},{"date":"1404\/04\/17 14:40","price":108890},{"date":"1404\/04\/17 15:00","price":108919},{"date":"1404\/04\/17 15:20","price":108865},{"date":"1404\/04\/17 15:40","price":108798},{"date":"1404\/04\/17 16:00","price":108687},{"date":"1404\/04\/17 16:20","price":108813},{"date":"1404\/04\/17 16:40","price":108917},{"date":"1404\/04\/17 17:00","price":108850},{"date":"1404\/04\/17 17:20","price":108983},{"date":"1404\/04\/17 17:40","price":108784},{"date":"1404\/04\/17 18:00","price":108458},{"date":"1404\/04\/17 18:20","price":108691},{"date":"1404\/04\/17 18:40","price":108460},{"date":"1404\/04\/17 19:00","price":108354},{"date":"1404\/04\/17 19:20","price":108340},{"date":"1404\/04\/17 19:40","price":108286},{"date":"1404\/04\/17 20:00","price":108424},{"date":"1404\/04\/17 20:20","price":108367},{"date":"1404/04/17 20:40","price":108620}]