قیمت سکه، نیم سکه، ربع سکه و سکه گرمی چهارشنبه 12 مهر 1402

[{"date":"1397\/12\/01 12:20","price":4715000},{"date":"1397\/12\/02 12:20","price":4600000},{"date":"1397\/12\/04 12:20","price":4785000},{"date":"1397\/12\/05 12:20","price":4830000},{"date":"1397\/12\/06 11:02","price":4680000},{"date":"1397\/12\/07 14:03","price":4660000},{"date":"1397\/12\/08 11:08","price":4690000},{"date":"1397\/12\/11 11:08","price":4605000},{"date":"1397\/12\/12 11:08","price":4500000},{"date":"1397\/12\/13 11:13","price":4450000},{"date":"1397\/12\/14 12:27","price":4470000},{"date":"1397\/12\/18 15:41","price":4540000},{"date":"1398\/01\/06 11:09","price":4660000},{"date":"1398\/01\/08 12:20","price":4690000},{"date":"1398\/01\/10 15:13","price":4665000},{"date":"1398\/01\/11 14:13","price":4690000},{"date":"1398\/01\/17 15:00","price":4750000},{"date":"1398\/01\/18 15:27","price":4835000},{"date":"1398\/01\/19 15:28","price":4930000},{"date":"1398\/01\/20 19:01","price":4980},{"date":"1398\/01\/21 16:56","price":4872000},{"date":"1398\/01\/22 18:18","price":4830000},{"date":"1398\/01\/24 18:23","price":4800000},{"date":"1398\/01\/25 13:41","price":4775000},{"date":"1398\/01\/26 17:41","price":4852000},{"date":"1398\/01\/27 17:02","price":4700000},{"date":"1398\/01\/28 18:59","price":4790000},{"date":"1398\/01\/29 15:26","price":4730000},{"date":"1398\/01\/31 16:08","price":4765000},{"date":"1398\/02\/02 14:26","price":4875000},{"date":"1398\/02\/03 17:56","price":4837000},{"date":"1398\/02\/04 19:22","price":4930},{"date":"1398\/02\/05 14:57","price":4911000},{"date":"1398\/02\/07 17:03","price":4990000},{"date":"1398\/02\/08 14:43","price":5020000},{"date":"1398\/02\/09 15:46","price":4970000},{"date":"1398\/02\/10 19:07","price":4955000},{"date":"1398\/02\/11 19:48","price":5025000},{"date":"1398\/02\/12 14:44","price":5070000},{"date":"1398\/02\/14 19:19","price":5080000},{"date":"1398\/02\/15 17:01","price":5040000},{"date":"1398\/02\/16 16:56","price":5103400},{"date":"1398\/02\/17 17:24","price":5155000},{"date":"1398\/02\/18 13:18","price":5158000},{"date":"1398\/02\/19 15:10","price":5195000},{"date":"1398\/02\/21 17:43","price":5083000},{"date":"1398\/02\/22 15:09","price":5019000},{"date":"1398\/02\/23 14:49","price":5048000},{"date":"1398\/02\/24 17:24","price":5065000},{"date":"1398\/02\/25 17:00","price":5002000},{"date":"1398\/02\/26 17:47","price":4960000},{"date":"1398\/02\/28 20:16","price":4900000},{"date":"1398\/02\/29 17:20","price":4825000},{"date":"1398\/02\/30 19:44","price":4720000},{"date":"1398\/02\/31 17:28","price":4760000},{"date":"1398\/03\/01 17:16","price":4810000},{"date":"1398\/03\/02 17:15","price":4755000},{"date":"1398\/03\/04 18:40","price":4802000},{"date":"1398\/03\/05 17:36","price":4825000},{"date":"1398\/03\/07 18:40","price":4633000},{"date":"1398\/03\/08 17:38","price":4645000},{"date":"1398\/03\/09 17:03","price":4653000},{"date":"1398\/03\/11 15:52","price":4640000},{"date":"1398\/03\/12 18:02","price":4545000},{"date":"1398\/03\/13 17:54","price":4550000},{"date":"1398\/03\/14 16:15","price":4594000},{"date":"1398\/03\/18 18:13","price":4535000},{"date":"1398\/03\/19 17:32","price":4455000},{"date":"1398\/03\/20 18:05","price":4510000},{"date":"1398\/03\/21 18:00","price":4500000},{"date":"1398\/03\/22 17:57","price":4540000},{"date":"1398\/03\/23 17:44","price":4700000},{"date":"1398\/03\/25 18:03","price":4690000},{"date":"1398\/03\/26 17:42","price":4790000},{"date":"1398\/03\/27 18:59","price":4680000},{"date":"1398\/03\/28 17:40","price":4620000},{"date":"1398\/03\/29 18:48","price":4655000},{"date":"1398\/03\/30 17:05","price":4705000},{"date":"1398\/04\/01 19:33","price":4630000},{"date":"1398\/04\/02 17:24","price":4720000},{"date":"1398\/04\/03 17:25","price":4720000},{"date":"1398\/04\/04 17:19","price":4670000},{"date":"1398\/04\/05 17:31","price":4640000},{"date":"1398\/04\/06 14:37","price":4640000},{"date":"1398\/04\/09 16:28","price":4550000},{"date":"1398\/04\/10 18:02","price":4560000},{"date":"1398\/04\/11 19:18","price":4510000},{"date":"1398\/04\/12 17:03","price":4540000},{"date":"1398\/04\/13 16:59","price":4610000},{"date":"1398\/04\/15 19:05","price":4660000},{"date":"1398\/04\/16 17:37","price":4580000},{"date":"1398\/04\/17 19:23","price":4550000},{"date":"1398\/04\/18 16:02","price":4525000},{"date":"1398\/04\/19 15:38","price":4525000},{"date":"1398\/04\/20 17:01","price":4520000},{"date":"1398\/04\/22 18:01","price":4390000},{"date":"1398\/04\/23 18:05","price":4370000},{"date":"1398\/04\/24 17:56","price":4240000},{"date":"1398\/04\/25 17:34","price":4040000},{"date":"1398\/04\/26 17:28","price":4050000},{"date":"1398\/04\/27 15:39","price":4060000},{"date":"1398\/04\/29 17:59","price":4160000},{"date":"1398\/04\/30 17:59","price":4200000},{"date":"1398\/04\/31 17:29","price":4270000},{"date":"1398\/05\/01 18:00","price":4400000},{"date":"1398\/05\/02 18:03","price":4220000},{"date":"1398\/05\/03 14:02","price":4160000},{"date":"1398\/05\/05 18:09","price":4240000},{"date":"1398\/05\/06 18:00","price":4170000},{"date":"1398\/05\/07 17:59","price":4190000},{"date":"1398\/05\/08 18:09","price":4160000},{"date":"1398\/05\/09 17:55","price":4090000},{"date":"1398\/05\/10 17:31","price":4115000},{"date":"1398\/05\/12 17:59","price":4155000},{"date":"1398\/05\/13 17:56","price":4120000},{"date":"1398\/05\/14 18:06","price":4210000},{"date":"1398\/05\/15 17:53","price":4190000},{"date":"1398\/05\/16 17:56","price":4250000},{"date":"1398\/05\/17 14:01","price":4230000},{"date":"1398\/05\/19 18:00","price":4170000},{"date":"1398\/05\/20 17:34","price":4170000},{"date":"1398\/05\/22 17:57","price":4200000},{"date":"1398\/05\/23 17:59","price":4167000},{"date":"1398\/05\/24 15:59","price":4185000},{"date":"1398\/05\/26 17:05","price":4195000},{"date":"1398\/05\/27 18:00","price":4185000},{"date":"1398\/05\/28 17:59","price":4150000},{"date":"1398\/05\/30 17:11","price":4150000},{"date":"1398\/05\/31 14:37","price":4140000},{"date":"1398\/06\/02 16:44","price":4160000},{"date":"1398\/06\/03 16:23","price":4125000},{"date":"1398\/06\/04 17:50","price":4010000},{"date":"1398\/06\/05 19:17","price":4020000},{"date":"1398\/06\/06 18:00","price":4050000},{"date":"1398\/06\/07 17:18","price":4095000},{"date":"1398\/06\/09 18:03","price":4130000},{"date":"1398\/06\/10 16:00","price":4100000},{"date":"1398\/06\/11 18:07","price":4070000},{"date":"1398\/06\/12 19:20","price":4115000},{"date":"1398\/06\/13 18:00","price":4115000},{"date":"1398\/06\/14 14:30","price":4125000},{"date":"1398\/06\/16 17:38","price":4130000},{"date":"1398\/06\/17 18:19","price":4130000},{"date":"1398\/06\/20 15:01","price":4100000},{"date":"1398\/06\/21 14:32","price":4070000},{"date":"1398\/06\/23 17:38","price":4010000},{"date":"1398\/06\/24 18:00","price":3990000},{"date":"1398\/06\/25 18:10","price":4045000},{"date":"1398\/06\/26 16:05","price":4020000},{"date":"1398\/06\/27 17:49","price":4060000},{"date":"1398\/06\/28 14:01","price":4060000},{"date":"1398\/06\/30 18:16","price":4090000},{"date":"1398\/06\/31 16:00","price":4060000},{"date":"1398\/07\/01 17:14","price":4020000},{"date":"1398\/07\/02 15:25","price":4050000},{"date":"1398\/07\/03 17:01","price":4060000},{"date":"1398\/07\/04 14:00","price":4040000},{"date":"1398\/07\/06 17:29","price":4010000},{"date":"1398\/07\/07 15:48","price":4030000},{"date":"1398\/07\/08 14:06","price":4035000},{"date":"1398\/07\/09 17:50","price":4000000},{"date":"1398\/07\/10 16:20","price":4010000},{"date":"1398\/07\/11 14:00","price":4025000},{"date":"1398\/07\/13 15:53","price":4010000},{"date":"1398\/07\/14 17:29","price":4010000},{"date":"1398\/07\/15 11:03","price":4010000},{"date":"1398\/07\/16 14:00","price":4015000},{"date":"1398\/07\/17 13:35","price":4015000},{"date":"1398\/07\/18 11:22","price":4010000},{"date":"1398\/07\/20 15:37","price":3990000},{"date":"1398\/07\/21 17:01","price":3960000},{"date":"1398\/07\/22 13:46","price":3970000},{"date":"1398\/07\/23 18:03","price":3970000},{"date":"1398\/07\/24 18:00","price":3970000},{"date":"1398\/07\/25 14:34","price":3970000},{"date":"1398\/07\/28 17:19","price":3975000},{"date":"1398\/07\/29 11:13","price":3970000},{"date":"1398\/07\/30 17:59","price":3930000},{"date":"1398\/08\/01 18:00","price":3890000},{"date":"1398\/08\/02 16:01","price":3870000},{"date":"1398\/08\/04 16:26","price":3920000},{"date":"1398\/08\/06 17:50","price":3940000},{"date":"1398\/08\/08 18:14","price":3920000},{"date":"1398\/08\/09 17:51","price":3950000},{"date":"1398\/08\/11 16:01","price":3990000},{"date":"1398\/08\/12 18:00","price":4000000},{"date":"1398\/08\/13 20:29","price":4000000},{"date":"1398\/08\/14 18:00","price":4010000},{"date":"1398\/08\/16 14:33","price":3990000},{"date":"1398\/08\/18 17:01","price":3960000},{"date":"1398\/08\/19 17:02","price":3990000},{"date":"1398\/08\/20 14:06","price":4010000},{"date":"1398\/08\/21 18:03","price":4010000},{"date":"1398\/08\/22 18:00","price":4040000},{"date":"1398\/08\/23 16:01","price":4060000},{"date":"1398\/08\/25 18:36","price":4200000},{"date":"1398\/08\/26 15:35","price":4270000},{"date":"1398\/08\/27 11:15","price":4250000},{"date":"1398\/08\/28 11:55","price":4170000},{"date":"1398\/09\/02 17:22","price":4180000},{"date":"1398\/09\/03 17:03","price":4270000},{"date":"1398\/09\/04 17:06","price":4320000},{"date":"1398\/09\/05 18:57","price":4250000},{"date":"1398\/09\/06 17:21","price":4350000},{"date":"1398\/09\/07 18:01","price":4370000},{"date":"1398\/09\/09 15:58","price":4370000},{"date":"1398\/09\/10 17:16","price":4450000},{"date":"1398\/09\/11 17:18","price":4410000},{"date":"1398\/09\/12 17:00","price":4450000},{"date":"1398\/09\/13 17:31","price":4555000},{"date":"1398\/09\/14 15:32","price":4575000},{"date":"1398\/09\/16 16:01","price":4640000},{"date":"1398\/09\/17 17:00","price":4610000},{"date":"1398\/09\/18 17:30","price":4680000},{"date":"1398\/09\/19 17:07","price":4660000},{"date":"1398\/09\/20 17:07","price":4580000},{"date":"1398\/09\/21 16:42","price":4455000},{"date":"1398\/09\/23 18:32","price":4410000},{"date":"1398\/09\/24 15:54","price":4390000},{"date":"1398\/09\/25 17:30","price":4480000},{"date":"1398\/09\/26 16:16","price":4890000},{"date":"1398\/09\/27 19:10","price":4420000},{"date":"1398\/09\/28 14:21","price":4480000},{"date":"1398\/09\/30 16:46","price":4600000},{"date":"1398\/10\/01 16:46","price":4510000},{"date":"1398\/10\/02 17:15","price":4560000},{"date":"1398\/10\/03 17:14","price":4540000},{"date":"1398\/10\/04 14:00","price":4580000},{"date":"1398\/10\/05 14:59","price":4610000},{"date":"1398\/10\/07 11:14","price":4630000},{"date":"1398\/10\/08 17:15","price":4610000},{"date":"1398\/10\/09 17:00","price":4590000},{"date":"1398\/10\/10 14:58","price":4670000},{"date":"1398\/10\/11 14:00","price":4660000},{"date":"1398\/10\/12 14:01","price":4670000},{"date":"1398\/10\/14 17:18","price":4850000},{"date":"1398\/10\/15 17:00","price":5060000},{"date":"1398\/10\/16 17:11","price":5130000},{"date":"1398\/10\/17 17:20","price":5115000},{"date":"1398\/10\/18 17:01","price":5035000},{"date":"1398\/10\/19 15:33","price":4670000},{"date":"1398\/10\/21 12:02","price":4800000},{"date":"1398\/10\/22 17:02","price":4800000},{"date":"1398\/10\/23 17:10","price":4810000},{"date":"1398\/10\/24 17:30","price":4830000},{"date":"1398\/10\/25 17:02","price":4870000},{"date":"1398\/10\/26 14:38","price":4880000},{"date":"1398\/10\/28 17:02","price":4860000},{"date":"1398\/10\/29 17:27","price":4875000},{"date":"1398\/10\/30 17:19","price":4900000},{"date":"1398\/11\/01 16:02","price":4860000},{"date":"1398\/11\/02 15:02","price":4880000},{"date":"1398\/11\/03 14:16","price":4900000},{"date":"1398\/11\/05 18:02","price":4925000},{"date":"1398\/11\/06 17:06","price":4960000},{"date":"1398\/11\/07 17:41","price":5000000},{"date":"1398\/11\/08 18:05","price":5030000},{"date":"1398\/11\/10 16:58","price":5050000},{"date":"1398\/11\/12 16:49","price":5000000},{"date":"1398\/11\/13 17:14","price":4990000},{"date":"1398\/11\/14 16:01","price":5000000},{"date":"1398\/11\/15 17:07","price":4960000},{"date":"1398\/11\/16 19:08","price":4960000},{"date":"1398\/11\/17 14:08","price":4970000},{"date":"1398\/11\/19 17:38","price":5030000},{"date":"1398\/11\/20 14:56","price":5080000},{"date":"1398\/11\/21 18:18","price":5100000},{"date":"1398\/11\/23 18:25","price":5120000},{"date":"1398\/11\/24 15:53","price":5090000},{"date":"1398\/11\/26 17:59","price":5190000},{"date":"1398\/11\/27 18:03","price":5210000},{"date":"1398\/11\/28 17:59","price":5240000},{"date":"1398\/11\/29 17:28","price":5250000},{"date":"1398\/11\/30 18:03","price":5340000},{"date":"1398\/12\/01 14:04","price":5380000},{"date":"1398\/12\/03 16:16","price":6020000},{"date":"1398\/12\/04 17:22","price":5820000},{"date":"1398\/12\/05 17:38","price":6130000},{"date":"1398\/12\/06 17:21","price":6160000},{"date":"1398\/12\/07 17:31","price":6130000},{"date":"1398\/12\/08 15:10","price":6050000},{"date":"1398\/12\/10 17:50","price":5710000},{"date":"1398\/12\/11 13:38","price":5800000},{"date":"1399\/01\/17 15:48","price":6600000},{"date":"1399\/01\/18 12:00","price":6550000},{"date":"1399\/01\/23 16:03","price":6500000},{"date":"1399\/01\/24 16:16","price":6620000},{"date":"1399\/01\/25 16:14","price":6500000},{"date":"1399\/01\/27 16:08","price":6500000},{"date":"1399\/01\/28 15:56","price":6430000},{"date":"1399\/01\/30 11:11","price":6400000},{"date":"1399\/01\/31 16:02","price":6280000},{"date":"1399\/02\/01 16:30","price":6250000},{"date":"1399\/02\/02 16:31","price":6350000},{"date":"1399\/02\/03 16:24","price":6400000},{"date":"1399\/02\/06 16:09","price":6485000},{"date":"1399\/02\/08 16:23","price":6450000},{"date":"1399\/02\/09 16:20","price":6450000},{"date":"1399\/02\/10 16:28","price":6500000},{"date":"1399\/02\/11 16:23","price":6495000},{"date":"1399\/02\/13 16:09","price":6430000},{"date":"1399\/02\/14 11:20","price":6420000},{"date":"1399\/02\/15 16:19","price":6550000},{"date":"1399\/02\/16 15:11","price":6500000},{"date":"1399\/02\/17 16:18","price":6620000},{"date":"1399\/02\/18 16:38","price":6720000},{"date":"1399\/02\/20 16:36","price":6900000},{"date":"1399\/02\/21 15:42","price":6950000},{"date":"1399\/02\/22 16:22","price":7120000},{"date":"1399\/02\/23 16:16","price":7300000},{"date":"1399\/02\/24 16:48","price":7150000},{"date":"1399\/02\/25 17:05","price":7100000},{"date":"1399\/02\/27 16:06","price":7350000},{"date":"1399\/02\/28 16:44","price":7450000},{"date":"1399\/02\/29 16:53","price":7640000},{"date":"1399\/02\/30 16:46","price":7550000},{"date":"1399\/02\/31 16:44","price":7600000},{"date":"1399\/03\/01 11:32","price":7550000},{"date":"1399\/03\/03 16:13","price":7580000},{"date":"1399\/03\/06 16:05","price":7500000},{"date":"1399\/03\/07 16:40","price":7300000},{"date":"1399\/03\/08 16:34","price":7350000},{"date":"1399\/03\/10 16:41","price":7420000},{"date":"1399\/03\/11 16:43","price":7385000},{"date":"1399\/03\/12 16:41","price":750000},{"date":"1399\/03\/13 16:49","price":7430000},{"date":"1399\/03\/17 17:04","price":7360000},{"date":"1399\/03\/18 16:35","price":7330000},{"date":"1399\/03\/19 16:53","price":7300000},{"date":"1399\/03\/20 17:13","price":7440000},{"date":"1399\/03\/21 16:45","price":7540000},{"date":"1399\/03\/22 16:46","price":7615000},{"date":"1399\/03\/24 17:08","price":7580000},{"date":"1399\/03\/25 17:07","price":7630000},{"date":"1399\/03\/26 17:06","price":7670000},{"date":"1399\/03\/27 16:44","price":7730000},{"date":"1399\/03\/29 16:37","price":7800000},{"date":"1399\/03\/31 16:51","price":7930000},{"date":"1399\/04\/01 11:40","price":8020000},{"date":"1399\/04\/02 16:43","price":8300000},{"date":"1399\/04\/03 16:50","price":9100000},{"date":"1399\/04\/05 11:48","price":8350000},{"date":"1399\/04\/07 16:45","price":8500000},{"date":"1399\/04\/08 16:53","price":8800000},{"date":"1399\/04\/09 16:50","price":8900000},{"date":"1399\/04\/10 16:44","price":9100000},{"date":"1399\/04\/11 16:58","price":9200000},{"date":"1399\/04\/12 16:39","price":9750000},{"date":"1399\/04\/14 17:03","price":10250000},{"date":"1399\/04\/15 17:00","price":10450000},{"date":"1399\/04\/16 16:53","price":9800000},{"date":"1399\/04\/17 17:06","price":10200000},{"date":"1399\/04\/18 17:02","price":10600000},{"date":"1399\/04\/19 16:59","price":10440000},{"date":"1399\/04\/21 16:50","price":10500000},{"date":"1399\/04\/22 16:58","price":10400000},{"date":"1399\/04\/23 16:57","price":10720000},{"date":"1399\/04\/24 17:03","price":10860000},{"date":"1399\/04\/25 17:06","price":10850000},{"date":"1399\/04\/26 16:43","price":10900000},{"date":"1399\/04\/28 17:07","price":11300000},{"date":"1399\/04\/29 17:10","price":11500000},{"date":"1399\/04\/30 11:45","price":11250000},{"date":"1399\/04\/31 16:55","price":10520000},{"date":"1399\/05\/01 16:59","price":10000000},{"date":"1399\/05\/02 15:24","price":10380000},{"date":"1399\/05\/04 17:06","price":10900000},{"date":"1399\/05\/05 16:57","price":10860000},{"date":"1399\/05\/06 17:02","price":11250000},{"date":"1399\/05\/07 17:31","price":11300000},{"date":"1399\/05\/08 17:03","price":11200000},{"date":"1399\/05\/09 15:52","price":11400000},{"date":"1399\/05\/11 16:04","price":11350000},{"date":"1399\/05\/12 16:44","price":11250000},{"date":"1399\/05\/13 10:59","price":11300000},{"date":"1399\/05\/14 16:47","price":11250000},{"date":"1399\/05\/15 16:04","price":11450000},{"date":"1399\/05\/16 16:15","price":11540000},{"date":"1399\/05\/19 17:11","price":10320000},{"date":"1399\/05\/20 16:07","price":10650000},{"date":"1399\/05\/21 16:05","price":10700000},{"date":"1399\/05\/22 16:04","price":10550000},{"date":"1399\/05\/23 16:02","price":10750000},{"date":"1399\/05\/25 16:02","price":10480000},{"date":"1399\/05\/26 16:03","price":10650000},{"date":"1399\/05\/27 16:06","price":10570000},{"date":"1399\/05\/28 16:02","price":10800000},{"date":"1399\/05\/29 11:04","price":10800000},{"date":"1399\/05\/30 11:02","price":10800000},{"date":"1399\/06\/01 16:16","price":10550000},{"date":"1399\/06\/02 16:04","price":10850000},{"date":"1399\/06\/03 16:37","price":10750000},{"date":"1399\/06\/04 16:03","price":10870000},{"date":"1399\/06\/05 16:09","price":10900000},{"date":"1399\/06\/06 16:19","price":10880000},{"date":"1399\/06\/10 16:13","price":11250000},{"date":"1399\/06\/11 16:13","price":11300000},{"date":"1399\/06\/12 16:12","price":11300000},{"date":"1399\/06\/13 16:17","price":11150000},{"date":"1399\/06\/15 16:20","price":11400000},{"date":"1399\/06\/16 16:25","price":11350000},{"date":"1399\/06\/17 16:08","price":11400000},{"date":"1399\/06\/18 16:03","price":11600000},{"date":"1399\/06\/19 16:10","price":11900000},{"date":"1399\/06\/20 16:27","price":11950000},{"date":"1399\/06\/22 16:19","price":12400000},{"date":"1399\/06\/23 16:11","price":12900000},{"date":"1399\/06\/24 16:15","price":12850000},{"date":"1399\/06\/25 16:30","price":12950000},{"date":"1399\/06\/26 16:31","price":12900000},{"date":"1399\/06\/27 16:27","price":12900000},{"date":"1399\/06\/29 16:07","price":12900000},{"date":"1399\/06\/30 16:10","price":13300000},{"date":"1399\/06\/31 16:07","price":13150000},{"date":"1399\/07\/01 16:02","price":13250000},{"date":"1399\/07\/02 16:11","price":13350000},{"date":"1399\/07\/03 16:13","price":13400000},{"date":"1399\/07\/05 16:10","price":13450000},{"date":"1399\/07\/06 16:05","price":13500000},{"date":"1399\/07\/07 16:02","price":13650000},{"date":"1399\/07\/08 16:04","price":13950000},{"date":"1399\/07\/09 16:02","price":14400000},{"date":"1399\/07\/10 16:05","price":15200000},{"date":"1399\/07\/12 16:05","price":14800000},{"date":"1399\/07\/13 16:01","price":13700000},{"date":"1399\/07\/14 16:06","price":14500000},{"date":"1399\/07\/15 16:04","price":14800000},{"date":"1399\/07\/16 16:08","price":14800000},{"date":"1399\/07\/19 16:03","price":15550000},{"date":"1399\/07\/20 16:10","price":16100000},{"date":"1399\/07\/21 16:04","price":16200000},{"date":"1399\/07\/22 16:04","price":16300000},{"date":"1399\/07\/23 16:15","price":16100000},{"date":"1399\/07\/24 16:02","price":16400000},{"date":"1399\/07\/27 16:01","price":16100000},{"date":"1399\/07\/28 16:07","price":15700000},{"date":"1399\/07\/29 16:02","price":13700000},{"date":"1399\/07\/30 16:03","price":14100000},{"date":"1399\/08\/01 16:07","price":15000000},{"date":"1399\/08\/03 16:02","price":14600000},{"date":"1399\/08\/05 16:02","price":13700000},{"date":"1399\/08\/06 16:02","price":13900000},{"date":"1399\/08\/07 16:29","price":13300000},{"date":"1399\/08\/08 16:06","price":13700000},{"date":"1399\/08\/10 16:07","price":12800000},{"date":"1399\/08\/11 16:21","price":13200000},{"date":"1399\/08\/12 16:01","price":14600000},{"date":"1399\/08\/14 16:03","price":14900000},{"date":"1399\/08\/15 16:09","price":13100000},{"date":"1399\/08\/17 16:02","price":12300000},{"date":"1399\/08\/18 16:05","price":12900000},{"date":"1399\/08\/19 16:02","price":13400000},{"date":"1399\/08\/20 16:41","price":13300000},{"date":"1399\/08\/21 16:08","price":13000000},{"date":"1399\/08\/22 17:08","price":13000000},{"date":"1399\/08\/24 16:18","price":12800000},{"date":"1399\/08\/25 16:37","price":12200000},{"date":"1399\/08\/26 16:17","price":12300000},{"date":"1399\/08\/27 16:09","price":12100000},{"date":"1399\/08\/28 16:08","price":11700000},{"date":"1399\/08\/29 16:14","price":11700000},{"date":"1399\/09\/01 16:23","price":11200000},{"date":"1399\/09\/02 16:31","price":11600000},{"date":"1399\/09\/03 16:04","price":11800000},{"date":"1399\/09\/04 16:05","price":11200000},{"date":"1399\/09\/05 16:02","price":10900000},{"date":"1399\/09\/06 16:38","price":10800000},{"date":"1399\/09\/08 16:08","price":10900000},{"date":"1399\/09\/09 16:35","price":10800000},{"date":"1399\/09\/10 16:20","price":11400000},{"date":"1399\/09\/11 16:14","price":12400000},{"date":"1399\/09\/12 16:19","price":11800000},{"date":"1399\/09\/13 16:16","price":12100000},{"date":"1399\/09\/15 16:17","price":12100000},{"date":"1399\/09\/16 16:32","price":12200000},{"date":"1399\/09\/17 16:10","price":12150000},{"date":"1399\/09\/18 16:08","price":12600000},{"date":"1399\/09\/19 16:06","price":12700000},{"date":"1399\/09\/20 16:23","price":12400000},{"date":"1399\/09\/22 16:20","price":12200000},{"date":"1399\/09\/23 16:44","price":12000000},{"date":"1399\/09\/24 17:00","price":12000000},{"date":"1399\/09\/25 16:18","price":12100000},{"date":"1399\/09\/26 16:08","price":11900000},{"date":"1399\/09\/27 16:25","price":11900000},{"date":"1399\/09\/29 16:24","price":11750000},{"date":"1399\/09\/30 16:21","price":11800000},{"date":"1399\/10\/01 16:18","price":11750000},{"date":"1399\/10\/02 16:10","price":11750000},{"date":"1399\/10\/03 16:09","price":11900000},{"date":"1399\/10\/04 11:05","price":11950000},{"date":"1399\/10\/06 16:01","price":11800000},{"date":"1399\/10\/07 16:12","price":11850000},{"date":"1399\/10\/08 16:01","price":11700000},{"date":"1399\/10\/09 16:23","price":11750000},{"date":"1399\/10\/10 17:16","price":11750000},{"date":"1399\/10\/11 16:10","price":11750000},{"date":"1399\/10\/13 11:08","price":11700000},{"date":"1399\/10\/14 16:14","price":11800000},{"date":"1399\/10\/15 16:33","price":12050000},{"date":"1399\/10\/16 16:40","price":12300000},{"date":"1399\/10\/17 16:29","price":12100000},{"date":"1399\/10\/18 16:57","price":11750000},{"date":"1399\/10\/20 16:46","price":11000000},{"date":"1399\/10\/21 16:18","price":11250000},{"date":"1399\/10\/22 16:47","price":11050000},{"date":"1399\/10\/23 16:57","price":11200000},{"date":"1399\/10\/24 16:32","price":10900000},{"date":"1399\/10\/25 16:13","price":10600000},{"date":"1399\/10\/27 16:35","price":10200000},{"date":"1399\/10\/29 16:48","price":9700000},{"date":"1399\/10\/30 16:41","price":10000000},{"date":"1399\/11\/01 17:13","price":10350000},{"date":"1399\/11\/02 16:01","price":10500000},{"date":"1399\/11\/04 17:03","price":10500000},{"date":"1399\/11\/05 16:32","price":10800000},{"date":"1399\/11\/06 16:37","price":10750000},{"date":"1399\/11\/07 16:32","price":10350000},{"date":"1399\/11\/08 16:49","price":10600000},{"date":"1399\/11\/09 16:34","price":10650000},{"date":"1399\/11\/11 17:08","price":10900000},{"date":"1399\/11\/12 16:02","price":11150000},{"date":"1399\/11\/13 16:32","price":10950000},{"date":"1399\/11\/14 16:24","price":11050000},{"date":"1399\/11\/15 17:01","price":10800000},{"date":"1399\/11\/16 16:35","price":10700000},{"date":"1399\/11\/18 16:58","price":10900000},{"date":"1399\/11\/19 16:24","price":11000000},{"date":"1399\/11\/20 16:56","price":11450000},{"date":"1399\/11\/21 16:58","price":11650000},{"date":"1399\/11\/23 16:29","price":12000000},{"date":"1399\/11\/25 16:55","price":12150000},{"date":"1399\/11\/26 17:06","price":12100000},{"date":"1399\/11\/27 17:10","price":11700000},{"date":"1399\/11\/28 11:23","price":11900000},{"date":"1399\/11\/29 17:04","price":11800000},{"date":"1399\/11\/30 16:56","price":11900000},{"date":"1399\/12\/02 17:03","price":11500000},{"date":"1399\/12\/03 17:00","price":11150000},{"date":"1399\/12\/04 17:08","price":10950000},{"date":"1399\/12\/06 16:38","price":11300000},{"date":"1399\/12\/09 16:37","price":11150000},{"date":"1399\/12\/10 16:46","price":11050000},{"date":"1399\/12\/11 17:21","price":11150000},{"date":"1399\/12\/12 16:43","price":10900000},{"date":"1399\/12\/13 16:00","price":10950000},{"date":"1399\/12\/14 16:56","price":10800000},{"date":"1399\/12\/16 16:54","price":10350000},{"date":"1399\/12\/17 16:45","price":10500000},{"date":"1399\/12\/18 16:45","price":10500000},{"date":"1399\/12\/19 11:05","price":10450000},{"date":"1399\/12\/20 16:49","price":10600000},{"date":"1399\/12\/23 17:17","price":10850000},{"date":"1399\/12\/24 17:17","price":10750000},{"date":"1399\/12\/25 11:12","price":10750000},{"date":"1399\/12\/26 17:23","price":11050000},{"date":"1399\/12\/27 15:33","price":11100000},{"date":"1399\/12\/28 11:18","price":11200000},{"date":"1400\/01\/05 12:33","price":11200000},{"date":"1400\/01\/07 11:09","price":11330000},{"date":"1400\/01\/08 17:24","price":11350000},{"date":"1400\/01\/10 17:29","price":11200000},{"date":"1400\/01\/11 17:39","price":11130000},{"date":"1400\/01\/14 11:18","price":10700000},{"date":"1400\/01\/15 16:59","price":10710000},{"date":"1400\/01\/16 15:13","price":10750000},{"date":"1400\/01\/17 17:33","price":10850000},{"date":"1400\/01\/18 17:34","price":10780000},{"date":"1400\/01\/19 17:16","price":10580000},{"date":"1400\/01\/21 17:49","price":10410000},{"date":"1400\/01\/22 18:00","price":10380000},{"date":"1400\/01\/23 15:38","price":10520000},{"date":"1400\/01\/24 15:53","price":10440000},{"date":"1400\/01\/25 14:36","price":10530000},{"date":"1400\/01\/26 17:31","price":10590000},{"date":"1400\/01\/28 18:31","price":10480000},{"date":"1400\/01\/29 18:11","price":10420000},{"date":"1400\/01\/30 16:49","price":10240000},{"date":"1400\/01\/31 17:22","price":10080000},{"date":"1400\/02\/01 11:33","price":10240000},{"date":"1400\/02\/02 11:41","price":10090000},{"date":"1400\/02\/04 16:51","price":10050000},{"date":"1400\/02\/05 16:45","price":10180000},{"date":"1400\/02\/06 17:12","price":10000000},{"date":"1400\/02\/07 17:12","price":10030000},{"date":"1400\/02\/08 17:06","price":10010000},{"date":"1400\/02\/09 17:55","price":9940000},{"date":"1400\/02\/11 17:15","price":9780000},{"date":"1400\/02\/12 11:28","price":9600000},{"date":"1400\/02\/13 17:28","price":9565000},{"date":"1400\/02\/15 17:06","price":9290000},{"date":"1400\/02\/16 11:22","price":9340000},{"date":"1400\/02\/18 17:18","price":9545000},{"date":"1400\/02\/19 18:13","price":9550000},{"date":"1400\/02\/20 11:34","price":9805000},{"date":"1400\/02\/21 17:19","price":9975000},{"date":"1400\/02\/22 11:38","price":9945000},{"date":"1400\/02\/25 13:14","price":10214999},{"date":"1400\/02\/26 17:48","price":10305000},{"date":"1400\/02\/27 17:47","price":10075000},{"date":"1400\/02\/28 17:13","price":10305000},{"date":"1400\/02\/29 12:00","price":10005000},{"date":"1400\/02\/30 17:53","price":10100000},{"date":"1400\/03\/01 11:42","price":10090000},{"date":"1400\/03\/02 16:10","price":10080000},{"date":"1400\/03\/03 11:34","price":10200000},{"date":"1400\/03\/04 12:24","price":10095000},{"date":"1400\/03\/05 12:15","price":10290000},{"date":"1400\/03\/06 12:17","price":10325000},{"date":"1400\/03\/08 14:57","price":10695000},{"date":"1400\/03\/09 16:20","price":10750000},{"date":"1400\/03\/10 16:37","price":10645000},{"date":"1400\/03\/11 11:57","price":10830000},{"date":"1400\/03\/12 17:33","price":10840000},{"date":"1400\/03\/13 17:19","price":10760000},{"date":"1400\/03\/17 17:01","price":10900000},{"date":"1400\/03\/18 16:57","price":10685000},{"date":"1400\/03\/19 17:47","price":10795000},{"date":"1400\/03\/20 17:07","price":10675000},{"date":"1400\/03\/22 17:04","price":10480000},{"date":"1400\/03\/23 17:47","price":10655000},{"date":"1400\/03\/24 16:58","price":10605000},{"date":"1400\/03\/25 17:13","price":10690000},{"date":"1400\/03\/26 17:13","price":10775000},{"date":"1400\/03\/27 17:29","price":10805000},{"date":"1400\/03\/29 17:03","price":10310000},{"date":"1400\/03\/30 17:28","price":10215000},{"date":"1400\/03\/31 17:13","price":10325000},{"date":"1400\/04\/01 17:28","price":10420000},{"date":"1400\/04\/02 17:27","price":10375000},{"date":"1400\/04\/03 17:19","price":10310000},{"date":"1400\/04\/05 11:51","price":10450000},{"date":"1400\/04\/06 17:43","price":10525000},{"date":"1400\/04\/07 17:26","price":10715000},{"date":"1400\/04\/08 17:31","price":10790000},{"date":"1400\/04\/09 17:37","price":10830000},{"date":"1400\/04\/10 15:54","price":10795000},{"date":"1400\/04\/12 17:40","price":10750000},{"date":"1400\/04\/13 18:00","price":10745000},{"date":"1400\/04\/14 17:08","price":10580000},{"date":"1400\/04\/15 17:18","price":10720000},{"date":"1400\/04\/16 17:30","price":10665000},{"date":"1400\/04\/17 16:38","price":10700000},{"date":"1400\/04\/19 17:48","price":10670000},{"date":"1400\/04\/20 17:16","price":10705000},{"date":"1400\/04\/21 17:20","price":10680000},{"date":"1400\/04\/22 17:38","price":10605000},{"date":"1400\/04\/23 11:19","price":10470000},{"date":"1400\/04\/24 17:19","price":10480000},{"date":"1400\/04\/26 17:14","price":10540000},{"date":"1400\/04\/27 17:38","price":10525000},{"date":"1400\/04\/28 17:17","price":10505000},{"date":"1400\/04\/29 11:30","price":10551000},{"date":"1400\/05\/02 17:25","price":10599000},{"date":"1400\/05\/03 11:33","price":10700000},{"date":"1400\/05\/04 17:15","price":10890000},{"date":"1400\/05\/05 17:33","price":10945000},{"date":"1400\/05\/06 17:26","price":11160000},{"date":"1400\/05\/09 17:42","price":11520000},{"date":"1400\/05\/10 17:05","price":11240000},{"date":"1400\/05\/11 17:42","price":11210000},{"date":"1400\/05\/12 17:20","price":11385000},{"date":"1400\/05\/13 17:30","price":11265000},{"date":"1400\/05\/16 17:38","price":11130000},{"date":"1400\/05\/17 17:28","price":11220000},{"date":"1400\/05\/18 16:32","price":11295000},{"date":"1400\/05\/19 17:34","price":11300000},{"date":"1400\/05\/20 17:13","price":11585000},{"date":"1400\/05\/21 11:38","price":11600000},{"date":"1400\/05\/23 17:27","price":11730000},{"date":"1400\/05\/24 17:35","price":11820000},{"date":"1400\/05\/25 11:29","price":11830000},{"date":"1400\/05\/31 17:32","price":12060000},{"date":"1400\/06\/01 17:28","price":12130000},{"date":"1400\/06\/02 16:39","price":12130000},{"date":"1400\/06\/03 17:38","price":12160000},{"date":"1400\/06\/04 17:41","price":11955000},{"date":"1400\/06\/06 17:30","price":12210000},{"date":"1400\/06\/07 17:41","price":11975000},{"date":"1400\/06\/08 17:32","price":11865000},{"date":"1400\/06\/09 17:31","price":11995000},{"date":"1400\/06\/10 17:41","price":11895000},{"date":"1400\/06\/11 17:27","price":11990000},{"date":"1400\/06\/13 18:09","price":11970000},{"date":"1400\/06\/14 17:19","price":12115000},{"date":"1400\/06\/15 17:26","price":12010000},{"date":"1400\/06\/16 17:25","price":12115000},{"date":"1400\/06\/17 17:33","price":12175000},{"date":"1400\/06\/18 17:23","price":12210000},{"date":"1400\/06\/20 17:35","price":12150000},{"date":"1400\/06\/21 17:27","price":12090000},{"date":"1400\/06\/22 17:29","price":11900000},{"date":"1400\/06\/23 17:38","price":11995000},{"date":"1400\/06\/24 17:33","price":11930000},{"date":"1400\/06\/25 17:28","price":11810000},{"date":"1400\/06\/27 17:35","price":11825000},{"date":"1400\/06\/28 17:26","price":11820000},{"date":"1400\/06\/29 17:27","price":11815000},{"date":"1400\/06\/30 11:31","price":11865000},{"date":"1400\/06\/31 17:33","price":11820000},{"date":"1400\/07\/01 14:31","price":11865000},{"date":"1400\/07\/03 11:23","price":11867000},{"date":"1400\/07\/04 17:30","price":11864000},{"date":"1400\/07\/06 17:28","price":11886000},{"date":"1400\/07\/07 17:21","price":11866000},{"date":"1400\/07\/08 11:31","price":11866000},{"date":"1400\/07\/10 17:30","price":11882000},{"date":"1400\/07\/11 17:28","price":11866000},{"date":"1400\/07\/12 17:50","price":11871000},{"date":"1400\/07\/14 17:28","price":11770000},{"date":"1400\/07\/17 17:29","price":11729000},{"date":"1400\/07\/18 17:32","price":11775000},{"date":"1400\/07\/19 16:50","price":11735000},{"date":"1400\/07\/20 16:46","price":11680000},{"date":"1400\/07\/21 17:02","price":11735000},{"date":"1400\/07\/22 16:57","price":11725000},{"date":"1400\/07\/24 16:59","price":11805000},{"date":"1400\/07\/25 16:54","price":11745000},{"date":"1400\/07\/26 16:53","price":11660000},{"date":"1400\/07\/27 17:02","price":11755000},{"date":"1400\/07\/28 16:58","price":11725000},{"date":"1400\/07\/29 16:56","price":11810000},{"date":"1400\/08\/01 17:06","price":11920000},{"date":"1400\/08\/03 17:07","price":11890000},{"date":"1400\/08\/04 17:06","price":11870000},{"date":"1400\/08\/05 17:12","price":11920000},{"date":"1400\/08\/06 17:27","price":11870000},{"date":"1400\/08\/08 17:02","price":11870000},{"date":"1400\/08\/09 17:05","price":11815000},{"date":"1400\/08\/10 17:02","price":11840000},{"date":"1400\/08\/11 17:13","price":11805000},{"date":"1400\/08\/12 17:11","price":11860000},{"date":"1400\/08\/13 17:05","price":11820000},{"date":"1400\/08\/15 17:08","price":11980000},{"date":"1400\/08\/16 17:09","price":12150000},{"date":"1400\/08\/17 17:14","price":12190000},{"date":"1400\/08\/18 17:07","price":12220000},{"date":"1400\/08\/19 17:07","price":12275000},{"date":"1400\/08\/20 17:21","price":12545000},{"date":"1400\/08\/22 17:08","price":12680000},{"date":"1400\/08\/23 17:02","price":12580000},{"date":"1400\/08\/24 17:09","price":12495000},{"date":"1400\/08\/25 17:04","price":12570000},{"date":"1400\/08\/26 17:04","price":12565000},{"date":"1400\/08\/27 17:01","price":12470000},{"date":"1400\/08\/29 17:10","price":12415000},{"date":"1400\/08\/30 17:28","price":12480000},{"date":"1400\/09\/01 17:00","price":12550000},{"date":"1400\/09\/02 17:07","price":12485000},{"date":"1400\/09\/03 17:06","price":12680000},{"date":"1400\/09\/04 17:02","price":12600000},{"date":"1400\/09\/06 17:11","price":12585000},{"date":"1400\/09\/07 17:07","price":12595000},{"date":"1400\/09\/08 17:15","price":12685000},{"date":"1400\/09\/09 17:19","price":12555000},{"date":"1400\/09\/10 17:14","price":12630000},{"date":"1400\/09\/11 17:03","price":12626000},{"date":"1400\/09\/13 17:08","price":13025000},{"date":"1400\/09\/14 17:09","price":13045000},{"date":"1400\/09\/15 16:55","price":13230000},{"date":"1400\/09\/16 17:01","price":13265000},{"date":"1400\/09\/17 16:42","price":13180000},{"date":"1400\/09\/18 17:09","price":13195000},{"date":"1400\/09\/20 17:07","price":13105000},{"date":"1400\/09\/21 16:55","price":13070000},{"date":"1400\/09\/22 17:11","price":12975000},{"date":"1400\/09\/23 17:11","price":13120000},{"date":"1400\/09\/24 17:03","price":13340000},{"date":"1400\/09\/25 17:03","price":13265000},{"date":"1400\/09\/27 17:06","price":13115000},{"date":"1400\/09\/28 17:11","price":13050000},{"date":"1400\/09\/29 16:25","price":13095000},{"date":"1400\/09\/30 17:06","price":13235000},{"date":"1400\/10\/01 17:13","price":13220000},{"date":"1400\/10\/02 17:11","price":13240000},{"date":"1400\/10\/04 16:21","price":13040000},{"date":"1400\/10\/05 15:59","price":13090000},{"date":"1400\/10\/06 11:15","price":13095000},{"date":"1400\/10\/07 17:03","price":13025000},{"date":"1400\/10\/08 17:09","price":13060000},{"date":"1400\/10\/09 17:07","price":13130000},{"date":"1400\/10\/11 17:05","price":13095000},{"date":"1400\/10\/12 16:24","price":13065000},{"date":"1400\/10\/13 15:54","price":13075000},{"date":"1400\/10\/14 15:57","price":12900000},{"date":"1400\/10\/15 15:59","price":12870000},{"date":"1400\/10\/18 11:23","price":12844000},{"date":"1400\/10\/19 15:59","price":12420000},{"date":"1400\/10\/20 16:08","price":12500000},{"date":"1400\/10\/21 16:24","price":12455000},{"date":"1400\/10\/22 16:01","price":12380000},{"date":"1400\/10\/23 15:30","price":12405000},{"date":"1400\/10\/25 16:05","price":12255000},{"date":"1400\/10\/26 16:00","price":12300000},{"date":"1400\/10\/27 16:02","price":12210000},{"date":"1400\/10\/28 16:05","price":12230000},{"date":"1400\/10\/29 16:08","price":12325000},{"date":"1400\/10\/30 16:06","price":12415000},{"date":"1400\/11\/02 16:08","price":12365000},{"date":"1400\/11\/03 16:05","price":12520000},{"date":"1400\/11\/04 16:06","price":12580000},{"date":"1400\/11\/05 15:58","price":12445000},{"date":"1400\/11\/06 16:08","price":12580000},{"date":"1400\/11\/07 16:10","price":12395000},{"date":"1400\/11\/09 16:04","price":12450000},{"date":"1400\/11\/10 16:03","price":12360000},{"date":"1400\/11\/11 16:03","price":12235000},{"date":"1400\/11\/12 16:11","price":12250000},{"date":"1400\/11\/13 16:08","price":12180000},{"date":"1400\/11\/14 16:07","price":12235000},{"date":"1400\/11\/16 16:03","price":11885000},{"date":"1400\/11\/17 16:15","price":11980000},{"date":"1400\/11\/18 16:02","price":11905000},{"date":"1400\/11\/19 16:02","price":11790000},{"date":"1400\/11\/20 16:04","price":11770000},{"date":"1400\/11\/21 16:03","price":11750000},{"date":"1400\/11\/23 15:58","price":12045000},{"date":"1400\/11\/24 16:05","price":12095000},{"date":"1400\/11\/25 16:04","price":12090000},{"date":"1400\/11\/27 16:02","price":12070000},{"date":"1400\/11\/28 16:21","price":11955000},{"date":"1400\/11\/30 16:07","price":11820000},{"date":"1400\/12\/01 16:10","price":11755000},{"date":"1400\/12\/02 16:09","price":11820000},{"date":"1400\/12\/03 16:06","price":11950000},{"date":"1400\/12\/04 16:03","price":11950000},{"date":"1400\/12\/05 16:10","price":12110000},{"date":"1400\/12\/07 16:07","price":11980000},{"date":"1400\/12\/08 16:21","price":12000000},{"date":"1400\/12\/09 16:05","price":12010000},{"date":"1400\/12\/11 16:01","price":12045000},{"date":"1400\/12\/12 16:13","price":11985000},{"date":"1400\/12\/14 16:03","price":11905000},{"date":"1400\/12\/15 16:08","price":11910000},{"date":"1400\/12\/16 16:17","price":12130000},{"date":"1400\/12\/17 16:17","price":12270000},{"date":"1400\/12\/18 16:00","price":12265000},{"date":"1400\/12\/19 15:10","price":12235000},{"date":"1400\/12\/21 12:25","price":12400000},{"date":"1400\/12\/22 16:06","price":12500000},{"date":"1400\/12\/23 16:33","price":12520000},{"date":"1400\/12\/24 12:05","price":12480000},{"date":"1400\/12\/25 12:10","price":12400000},{"date":"1400\/12\/26 16:13","price":12300000},{"date":"1401\/01\/06 16:08","price":12377000},{"date":"1401\/01\/07 16:11","price":12398000},{"date":"1401\/01\/08 11:27","price":12449000},{"date":"1401\/01\/09 11:20","price":12450000},{"date":"1401\/01\/10 11:25","price":12452000},{"date":"1401\/01\/11 16:02","price":12500000},{"date":"1401\/01\/14 16:10","price":12410000},{"date":"1401\/01\/15 16:15","price":12520000},{"date":"1401\/01\/16 16:00","price":12650000},{"date":"1401\/01\/17 16:06","price":12620000},{"date":"1401\/01\/18 16:07","price":12770000},{"date":"1401\/01\/20 16:00","price":12910000},{"date":"1401\/01\/21 16:17","price":13085000},{"date":"1401\/01\/22 15:59","price":13215000},{"date":"1401\/01\/23 15:58","price":13190000},{"date":"1401\/01\/24 16:02","price":13130000},{"date":"1401\/01\/25 16:07","price":13120000},{"date":"1401\/01\/27 16:13","price":13225000},{"date":"1401\/01\/28 16:05","price":13360000},{"date":"1401\/01\/29 15:55","price":13450000},{"date":"1401\/01\/30 16:11","price":13320000},{"date":"1401\/01\/31 16:01","price":13290000},{"date":"1401\/02\/01 16:13","price":13345000},{"date":"1401\/02\/04 16:03","price":13215000},{"date":"1401\/02\/05 16:11","price":13095000},{"date":"1401\/02\/06 16:15","price":13240000},{"date":"1401\/02\/07 16:06","price":13205000},{"date":"1401\/02\/08 15:55","price":13150000},{"date":"1401\/02\/10 16:01","price":13195000},{"date":"1401\/02\/11 16:20","price":13185000},{"date":"1401\/02\/12 16:11","price":13200000},{"date":"1401\/02\/15 16:09","price":13335000},{"date":"1401\/02\/17 16:01","price":13430000},{"date":"1401\/02\/18 16:11","price":13345000},{"date":"1401\/02\/19 16:01","price":13370000},{"date":"1401\/02\/20 16:07","price":13495000},{"date":"1401\/02\/21 16:02","price":13670000},{"date":"1401\/02\/22 16:04","price":14120000},{"date":"1401\/02\/24 16:03","price":13920000},{"date":"1401\/02\/25 16:17","price":14295000},{"date":"1401\/02\/26 16:03","price":14105000},{"date":"1401\/02\/27 16:02","price":14000000},{"date":"1401\/02\/28 16:08","price":13940000},{"date":"1401\/02\/29 11:37","price":14040000},{"date":"1401\/02\/31 16:17","price":14355000},{"date":"1401\/03\/01 16:16","price":14445000},{"date":"1401\/03\/02 16:06","price":14495000},{"date":"1401\/03\/03 15:43","price":14390000},{"date":"1401\/03\/04 16:11","price":14350000},{"date":"1401\/03\/05 16:13","price":14500000},{"date":"1401\/03\/07 16:16","price":14660000},{"date":"1401\/03\/08 16:17","price":14860000},{"date":"1401\/03\/09 16:14","price":14945000},{"date":"1401\/03\/10 16:04","price":14905000},{"date":"1401\/03\/11 16:25","price":15060000},{"date":"1401\/03\/12 16:19","price":14990000},{"date":"1401\/03\/17 12:23","price":15100000},{"date":"1401\/03\/18 12:13","price":14920000},{"date":"1401\/03\/19 16:15","price":14940000},{"date":"1401\/03\/21 16:10","price":15750000},{"date":"1401\/03\/22 16:10","price":16371350},{"date":"1401\/03\/23 11:40","price":16250000},{"date":"1401\/03\/24 16:34","price":15750000},{"date":"1401\/03\/25 16:20","price":15200000},{"date":"1401\/03\/26 11:22","price":15100000},{"date":"1401\/03\/28 16:05","price":15850000},{"date":"1401\/03\/29 16:18","price":15500000},{"date":"1401\/03\/30 16:28","price":15550000},{"date":"1401\/03\/31 11:48","price":15500000},{"date":"1401\/04\/01 11:23","price":15650000},{"date":"1401\/04\/02 16:06","price":15548000},{"date":"1401\/04\/04 16:09","price":15348000},{"date":"1401\/04\/05 16:07","price":14697000},{"date":"1401\/04\/06 16:08","price":14424000},{"date":"1401\/04\/07 16:07","price":14410000},{"date":"1401\/04\/08 16:20","price":14508000},{"date":"1401\/04\/09 16:12","price":15646000},{"date":"1401\/04\/11 16:17","price":15685000},{"date":"1401\/04\/12 16:10","price":15390000},{"date":"1401\/04\/13 16:13","price":15034000},{"date":"1401\/04\/14 16:03","price":14995000},{"date":"1401\/04\/15 16:18","price":15040000},{"date":"1401\/04\/16 16:17","price":14996000},{"date":"1401\/04\/18 16:15","price":15032000},{"date":"1401\/04\/20 16:15","price":15182000},{"date":"1401\/04\/21 16:11","price":15054000},{"date":"1401\/04\/22 16:13","price":14999000},{"date":"1401\/04\/23 16:08","price":15065000},{"date":"1401\/04\/25 16:10","price":15071000},{"date":"1401\/04\/26 16:17","price":14924000},{"date":"1401\/04\/28 16:09","price":14908000},{"date":"1401\/04\/29 16:08","price":14829000},{"date":"1401\/04\/30 16:09","price":14863000},{"date":"1401\/05\/01 16:00","price":14998000},{"date":"1401\/05\/02 16:06","price":14926000},{"date":"1401\/05\/03 16:07","price":14855000},{"date":"1401\/05\/04 16:17","price":14859000},{"date":"1401\/05\/05 16:15","price":14877000},{"date":"1401\/05\/06 16:14","price":14868000},{"date":"1401\/05\/08 15:46","price":14991000},{"date":"1401\/05\/09 16:19","price":14854000},{"date":"1401\/05\/10 16:19","price":14830000},{"date":"1401\/05\/11 16:08","price":14877000},{"date":"1401\/05\/12 16:12","price":14791000},{"date":"1401\/05\/13 16:10","price":14807000},{"date":"1401\/05\/15 16:04","price":14846000},{"date":"1401\/05\/18 16:15","price":14898000},{"date":"1401\/05\/19 16:23","price":14756000},{"date":"1401\/05\/20 16:10","price":14811000},{"date":"1401\/05\/22 16:11","price":14531000},{"date":"1401\/05\/23 16:16","price":14178000},{"date":"1401\/05\/24 16:12","price":13972000},{"date":"1401\/05\/25 16:12","price":14092000},{"date":"1401\/05\/26 16:20","price":13695000},{"date":"1401\/05\/27 16:22","price":13694000},{"date":"1401\/05\/29 16:17","price":13062000},{"date":"1401\/05\/30 16:10","price":13254000},{"date":"1401\/05\/31 15:47","price":13899000},{"date":"1401\/06\/01 16:09","price":13689000},{"date":"1401\/06\/02 16:48","price":13600000},{"date":"1401\/06\/03 16:09","price":13971000},{"date":"1401\/06\/05 16:09","price":14019000},{"date":"1401\/06\/06 15:17","price":13883000},{"date":"1401\/06\/07 16:35","price":13705000},{"date":"1401\/06\/08 15:19","price":13585000},{"date":"1401\/06\/09 15:22","price":13710000},{"date":"1401\/06\/10 15:42","price":13648000},{"date":"1401\/06\/12 15:17","price":13931000},{"date":"1401\/06\/13 15:19","price":13964000},{"date":"1401\/06\/14 15:21","price":13872000},{"date":"1401\/06\/15 15:18","price":13926000},{"date":"1401\/06\/16 15:21","price":13857000},{"date":"1401\/06\/17 15:54","price":13957000},{"date":"1401\/06\/19 15:19","price":13915000},{"date":"1401\/06\/20 15:24","price":14033000},{"date":"1401\/06\/21 15:24","price":14319000},{"date":"1401\/06\/22 15:21","price":14750000},{"date":"1401\/06\/23 15:22","price":14495000},{"date":"1401\/06\/24 16:28","price":14467000},{"date":"1401\/06\/27 15:32","price":14439000},{"date":"1401\/06\/28 15:19","price":14283000},{"date":"1401\/06\/29 15:15","price":14275000},{"date":"1401\/06\/30 15:32","price":14173000},{"date":"1401\/06\/31 15:18","price":14295000},{"date":"1401\/07\/02 15:25","price":14339000},{"date":"1401\/07\/04 15:38","price":14309000},{"date":"1401\/07\/06 15:27","price":14434000},{"date":"1401\/07\/07 16:02","price":14611000},{"date":"1401\/07\/09 15:20","price":15095000},{"date":"1401\/07\/10 15:34","price":15438000},{"date":"1401\/07\/11 15:10","price":15312000},{"date":"1401\/07\/12 15:21","price":15212000},{"date":"1401\/07\/14 15:59","price":15069000},{"date":"1401\/07\/16 15:21","price":14933000},{"date":"1401\/07\/17 15:28","price":14797000},{"date":"1401\/07\/18 14:40","price":14853000},{"date":"1401\/07\/19 15:41","price":14971000},{"date":"1401\/07\/20 16:07","price":14922000},{"date":"1401\/07\/21 16:25","price":15042000},{"date":"1401\/07\/23 15:35","price":14973000},{"date":"1401\/07\/24 15:27","price":15074000},{"date":"1401\/07\/25 15:41","price":15024000},{"date":"1401\/07\/26 15:39","price":14948000},{"date":"1401\/07\/27 15:17","price":14904000},{"date":"1401\/07\/28 16:38","price":14902000},{"date":"1401\/07\/30 15:24","price":14952000},{"date":"1401\/08\/01 16:03","price":14944000},{"date":"1401\/08\/02 15:18","price":14848000},{"date":"1401\/08\/03 15:45","price":14922000},{"date":"1401\/08\/04 15:37","price":14894000},{"date":"1401\/08\/05 16:44","price":15015000},{"date":"1401\/08\/07 15:46","price":15001000},{"date":"1401\/08\/08 15:35","price":15005000},{"date":"1401\/08\/09 15:40","price":15277000},{"date":"1401\/08\/10 15:37","price":15625000},{"date":"1401\/08\/11 15:42","price":16049000},{"date":"1401\/08\/12 16:24","price":15997000},{"date":"1401\/08\/14 15:35","price":16677000},{"date":"1401\/08\/15 15:43","price":16329000},{"date":"1401\/08\/16 15:47","price":16471000},{"date":"1401\/08\/17 15:37","price":16105000},{"date":"1401\/08\/18 15:20","price":15999000},{"date":"1401\/08\/19 16:34","price":15899000},{"date":"1401\/08\/21 15:37","price":15997000},{"date":"1401\/08\/22 15:16","price":16005000},{"date":"1401\/08\/23 15:15","price":16197000},{"date":"1401\/08\/24 14:40","price":16448000},{"date":"1401\/08\/25 15:16","price":16403000},{"date":"1401\/08\/26 16:31","price":16281000},{"date":"1401\/08\/28 15:24","price":16253000},{"date":"1401\/08\/29 15:27","price":16401000},{"date":"1401\/08\/30 15:41","price":16297000},{"date":"1401\/09\/01 15:33","price":16483000},{"date":"1401\/09\/02 15:41","price":16399000},{"date":"1401\/09\/03 16:30","price":16602000},{"date":"1401\/09\/05 15:42","price":16785000},{"date":"1401\/09\/06 15:35","price":17023000},{"date":"1401\/09\/07 15:32","price":17098000},{"date":"1401\/09\/08 15:32","price":17032000},{"date":"1401\/09\/09 16:47","price":17150000},{"date":"1401\/09\/10 16:40","price":17400000},{"date":"1401\/09\/12 15:36","price":17373000},{"date":"1401\/09\/13 15:55","price":17400000},{"date":"1401\/09\/14 17:37","price":17699000},{"date":"1401\/09\/15 14:06","price":17350000},{"date":"1401\/09\/16 15:10","price":17300000},{"date":"1401\/09\/17 10:57","price":17370000},{"date":"1401\/09\/19 16:16","price":17700000},{"date":"1401\/09\/20 15:41","price":17840000},{"date":"1401\/09\/21 15:08","price":18570000},{"date":"1401\/09\/22 19:50","price":18650000},{"date":"1401\/09\/23 13:10","price":18550000},{"date":"1401\/09\/24 16:13","price":18350000},{"date":"1401\/09\/26 15:37","price":18700000},{"date":"1401\/09\/27 14:45","price":18700000},{"date":"1401\/09\/28 17:29","price":18630000},{"date":"1401\/09\/29 19:00","price":18380000},{"date":"1401\/09\/30 11:36","price":18380000},{"date":"1401\/10\/01 11:40","price":18380000},{"date":"1401\/10\/03 15:30","price":19450000},{"date":"1401\/10\/04 11:36","price":19450000},{"date":"1401\/10\/05 15:38","price":19600000},{"date":"1401\/10\/07 14:13","price":21050000},{"date":"1401\/10\/08 14:29","price":21900000},{"date":"1401\/10\/10 13:03","price":19300000},{"date":"1401\/10\/11 13:12","price":19000000},{"date":"1401\/10\/12 11:33","price":19000000},{"date":"1401\/10\/13 11:22","price":18300000},{"date":"1401\/10\/14 11:41","price":18300000},{"date":"1401\/10\/15 16:31","price":20316000},{"date":"1401\/10\/17 15:33","price":20847000},{"date":"1401\/10\/18 15:51","price":21503000},{"date":"1401\/10\/19 15:40","price":21053000},{"date":"1401\/10\/20 16:27","price":21052000},{"date":"1401\/10\/21 15:26","price":21097000},{"date":"1401\/10\/22 16:09","price":21246000},{"date":"1401\/10\/24 15:39","price":21205000},{"date":"1401\/10\/25 15:36","price":21147000},{"date":"1401\/10\/26 15:38","price":21324000},{"date":"1401\/10\/27 15:18","price":22099000},{"date":"1401\/10\/28 15:21","price":22597000},{"date":"1401\/10\/29 17:17","price":23649000},{"date":"1401\/11\/01 15:15","price":24550000},{"date":"1401\/11\/02 15:29","price":25153000},{"date":"1401\/11\/03 15:31","price":24297000},{"date":"1401\/11\/04 15:19","price":23399000},{"date":"1401\/11\/05 15:30","price":23103000},{"date":"1401\/11\/06 15:22","price":24338000},{"date":"1401\/11\/08 15:43","price":23943000},{"date":"1401\/11\/09 15:22","price":24293000},{"date":"1401\/11\/10 15:52","price":24049000},{"date":"1401\/11\/11 15:17","price":23999000},{"date":"1401\/11\/12 15:23","price":24197000},{"date":"1401\/11\/13 15:31","price":24851000},{"date":"1401\/11\/16 17:16","price":23950000},{"date":"1401\/11\/17 15:04","price":24345000},{"date":"1401\/11\/18 15:21","price":24198000},{"date":"1401\/11\/19 15:52","price":24201000},{"date":"1401\/11\/20 15:16","price":24651000},{"date":"1401\/11\/23 17:29","price":25051000},{"date":"1401\/11\/24 16:28","price":25097000},{"date":"1401\/11\/25 16:12","price":25451000},{"date":"1401\/11\/26 15:14","price":26201000},{"date":"1401\/11\/27 15:25","price":27207000},{"date":"1401\/11\/30 15:29","price":28851000},{"date":"1401\/12\/01 15:34","price":29743000},{"date":"1401\/12\/02 15:25","price":29305000},{"date":"1401\/12\/03 15:18","price":29594000},{"date":"1401\/12\/04 16:42","price":30954000},{"date":"1402\/01\/15 18:03","price":30801000},{"date":"1402\/01\/16 18:59","price":32187000},{"date":"1402\/01\/17 18:02","price":31788000},{"date":"1402\/01\/19 17:05","price":31795000},{"date":"1402\/01\/20 13:46","price":31092000},{"date":"1402\/01\/21 11:30","price":30949000},{"date":"1402\/01\/21 15:48","price":30885000},{"date":"1402\/01\/21 15:53","price":30791000},{"date":"1402\/01\/22 12:35","price":30881000},{"date":"1402\/01\/22 13:56","price":31701000},{"date":"1402\/01\/22 15:39","price":31599000},{"date":"1402\/01\/24 11:27","price":31480000},{"date":"1402\/01\/24 16:04","price":31601000},{"date":"1402\/01\/26 11:20","price":31501000},{"date":"1402\/01\/26 15:42","price":31095000},{"date":"1402\/01\/27 11:24","price":30998000},{"date":"1402\/01\/27 15:33","price":31201000},{"date":"1402\/01\/27 17:02","price":31291000},{"date":"1402\/01\/28 11:36","price":31389000},{"date":"1402\/01\/28 15:49","price":31651000},{"date":"1402\/01\/28 17:07","price":31501000},{"date":"1402\/01\/29 11:40","price":31485000},{"date":"1402\/01\/29 15:24","price":31401000},{"date":"1402\/01\/30 11:24","price":31393000},{"date":"1402\/01\/30 16:37","price":31401000},{"date":"1402\/01\/30 17:07","price":31384000},{"date":"1402\/01\/31 11:23","price":31601000},{"date":"1402\/01\/31 15:24","price":31601000},{"date":"1402\/01\/31 15:24","price":31601000},{"date":"1402\/02\/04 11:32","price":31588000},{"date":"1402\/02\/04 13:04","price":31401000},{"date":"1402\/02\/04 17:15","price":31301000},{"date":"1402\/02\/05 11:13","price":31393000},{"date":"1402\/02\/05 13:56","price":31501000},{"date":"1402\/02\/05 15:34","price":31494000},{"date":"1402\/02\/05 16:46","price":31487000},{"date":"1402\/02\/06 11:20","price":31681000},{"date":"1402\/02\/06 14:16","price":31736000},{"date":"1402\/02\/06 17:20","price":31901000},{"date":"1402\/02\/07 11:31","price":31951000},{"date":"1402\/02\/07 15:52","price":32601000},{"date":"1402\/02\/07 16:34","price":32601000},{"date":"1402\/02\/09 11:10","price":33201000},{"date":"1402\/02\/09 15:32","price":33951000},{"date":"1402\/02\/09 16:55","price":33951000},{"date":"1402\/02\/10 11:06","price":33895000},{"date":"1402\/02\/10 16:42","price":34201000},{"date":"1402\/02\/10 16:42","price":34201000},{"date":"1402\/02\/10 17:02","price":34101000},{"date":"1402\/02\/11 11:06","price":34301000},{"date":"1402\/02\/11 15:34","price":34895000},{"date":"1402\/02\/11 15:41","price":34901000},{"date":"1402\/02\/12 11:06","price":34701000},{"date":"1402\/02\/12 15:22","price":33784000},{"date":"1402\/02\/12 17:24","price":33801000},{"date":"1402\/02\/13 11:29","price":33499000},{"date":"1402\/02\/13 11:29","price":33499000},{"date":"1402\/02\/13 15:34","price":33380000},{"date":"1402\/02\/13 17:10","price":33397000},{"date":"1402\/02\/14 11:30","price":33785000},{"date":"1402\/02\/14 15:33","price":34051000},{"date":"1402\/02\/14 15:50","price":33893000},{"date":"1402\/02\/16 11:05","price":33701000},{"date":"1402\/02\/16 14:52","price":33399000},{"date":"1402\/02\/17 11:31","price":32801000},{"date":"1402\/02\/17 15:29","price":32301000},{"date":"1402\/02\/17 16:19","price":32201000},{"date":"1402\/02\/18 11:19","price":32301000},{"date":"1402\/02\/18 15:00","price":32751000},{"date":"1402\/02\/19 11:22","price":32851000},{"date":"1402\/02\/19 16:07","price":32793000},{"date":"1402\/02\/20 11:28","price":32701000},{"date":"1402\/02\/20 15:02","price":31992000},{"date":"1402\/02\/21 11:27","price":32383000},{"date":"1402\/02\/21 16:18","price":32401000},{"date":"1402\/02\/23 11:06","price":31797000},{"date":"1402\/02\/23 15:15","price":31501000},{"date":"1402\/02\/24 11:12","price":31487000},{"date":"1402\/02\/24 15:33","price":31092000},{"date":"1402\/02\/24 15:35","price":31180000},{"date":"1402\/02\/25 11:12","price":31195000},{"date":"1402\/02\/25 15:18","price":31401000},{"date":"1402\/02\/27 11:25","price":30901000},{"date":"1402\/02\/27 11:25","price":30901000},{"date":"1402\/02\/27 15:07","price":30297000},{"date":"1402\/02\/28 11:01","price":30401000},{"date":"1402\/02\/28 16:16","price":30401000},{"date":"1402\/02\/28 17:23","price":30387000},{"date":"1402\/02\/30 11:28","price":30401000},{"date":"1402\/02\/30 15:03","price":30701000},{"date":"1402\/02\/31 11:18","price":30789000},{"date":"1402\/02\/31 15:13","price":31880000},{"date":"1402\/03\/01 11:18","price":32291000},{"date":"1402\/03\/01 15:07","price":32391000},{"date":"1402\/03\/02 11:31","price":32286000},{"date":"1402\/03\/02 15:00","price":31989000},{"date":"1402\/03\/03 11:22","price":32395000},{"date":"1402\/03\/03 15:05","price":32001000},{"date":"1402\/03\/04 10:54","price":31401000},{"date":"1402\/03\/04 16:47","price":31398000},{"date":"1402\/03\/04 17:03","price":31401000},{"date":"1402\/03\/06 11:04","price":31284000},{"date":"1402\/03\/06 15:06","price":31001000},{"date":"1402\/03\/07 11:26","price":30851000},{"date":"1402\/03\/07 15:20","price":30401000},{"date":"1402\/03\/08 11:27","price":30498000},{"date":"1402\/03\/08 11:24","price":30301000},{"date":"1402\/03\/08 15:06","price":30997000},{"date":"1402\/03\/09 11:45","price":30801000},{"date":"1402\/03\/09 15:39","price":30890000},{"date":"1402\/03\/09 15:46","price":30801000},{"date":"1402\/03\/10 11:13","price":30392000},{"date":"1402\/03\/10 15:14","price":30191000},{"date":"1402\/03\/11 11:33","price":30501000},{"date":"1402\/03\/11 11:33","price":30501000},{"date":"1402\/03\/11 15:33","price":30593000},{"date":"1402\/03\/13 10:13","price":30470000},{"date":"1402\/03\/13 15:36","price":30401000},{"date":"1402\/03\/13 16:04","price":30389000},{"date":"1402\/03\/16 11:21","price":30401000},{"date":"1402\/03\/16 16:09","price":30101000},{"date":"1402\/03\/16 16:09","price":30101000},{"date":"1402\/03\/16 16:35","price":29882000},{"date":"1402\/03\/17 11:29","price":29684000},{"date":"1402\/03\/17 15:19","price":29001000},{"date":"1402\/03\/18 11:30","price":28201000},{"date":"1402\/03\/18 15:46","price":27799000},{"date":"1402\/03\/18 16:28","price":27794000},{"date":"1402\/03\/20 10:50","price":28501000},{"date":"1402\/03\/20 15:06","price":28580000},{"date":"1402\/03\/21 11:25","price":28292000},{"date":"1402\/03\/21 15:58","price":27801000},{"date":"1402\/03\/22 11:12","price":26901000},{"date":"1402\/03\/22 15:23","price":27897000},{"date":"1402\/03\/23 11:18","price":28497000},{"date":"1402\/03\/23 15:13","price":28901000},{"date":"1402\/03\/24 11:23","price":28996000},{"date":"1402\/03\/24 15:28","price":29101000},{"date":"1402\/03\/25 11:19","price":28501000},{"date":"1402\/03\/27 10:21","price":29501000},{"date":"1402\/03\/27 15:19","price":29084000},{"date":"1402\/03\/28 11:19","price":29501000},{"date":"1402\/03\/28 16:16","price":29201000},{"date":"1402\/03\/29 11:14","price":28886000},{"date":"1402\/03\/29 15:27","price":28401000},{"date":"1402\/03\/30 11:19","price":28501000},{"date":"1402\/03\/31 11:26","price":28284000},{"date":"1402\/03\/31 15:19","price":28186000},{"date":"1402\/04\/01 11:29","price":28585000},{"date":"1402\/04\/01 16:03","price":28583000},{"date":"1402\/04\/03 11:05","price":28701000},{"date":"1402\/04\/04 11:27","price":28901000},{"date":"1402\/04\/04 15:15","price":28690000},{"date":"1402\/04\/05 11:19","price":28501000},{"date":"1402\/04\/05 14:56","price":28399000},{"date":"1402\/04\/06 11:26","price":28481000},{"date":"1402\/04\/06 16:08","price":28501000},{"date":"1402\/04\/07 11:26","price":28401000},{"date":"1402\/04\/07 14:49","price":28396000},{"date":"1402\/04\/10 11:22","price":28985000},{"date":"1402\/04\/10 15:49","price":28801000},{"date":"1402\/04\/11 11:16","price":28901000},{"date":"1402\/04\/11 15:28","price":29001000},{"date":"1402\/04\/12 11:18","price":29285000},{"date":"1402\/04\/12 16:55","price":28940000},{"date":"1402\/04\/12 16:57","price":28945000},{"date":"1402\/04\/12 17:01","price":29000000},{"date":"1402\/04\/13 11:23","price":29094000},{"date":"1402\/04\/13 15:22","price":29001000},{"date":"1402\/04\/13 15:22","price":28962000},{"date":"1402\/04\/14 11:13","price":28801000},{"date":"1402\/04\/14 14:34","price":28848000},{"date":"1402\/04\/15 11:20","price":28901000},{"date":"1402\/04\/17 10:07","price":28882000},{"date":"1402\/04\/17 14:51","price":28801000},{"date":"1402\/04\/18 11:15","price":28501000},{"date":"1402\/04\/18 15:31","price":28551000},{"date":"1402\/04\/19 11:14","price":28489000},{"date":"1402\/04\/19 14:53","price":28301000},{"date":"1402\/04\/19 14:53","price":28301000},{"date":"1402\/04\/20 11:22","price":28251000},{"date":"1402\/04\/20 14:49","price":27985000},{"date":"1402\/04\/21 11:10","price":27847000},{"date":"1402\/04\/21 14:46","price":27951000},{"date":"1402\/04\/22 11:08","price":28201000},{"date":"1402\/04\/24 11:55","price":28188000},{"date":"1402\/04\/24 15:02","price":28034000},{"date":"1402\/04\/25 11:21","price":27801000},{"date":"1402\/04\/25 16:06","price":27501000},{"date":"1402\/04\/25 17:15","price":27501000},{"date":"1402\/04\/26 11:39","price":27501000},{"date":"1402\/04\/26 14:54","price":27701000},{"date":"1402\/04\/27 11:22","price":27801000},{"date":"1402\/04\/27 15:32","price":27548000},{"date":"1402\/04\/28 11:39","price":27585000},{"date":"1402\/04\/28 14:49","price":27393000},{"date":"1402\/04\/29 11:28","price":27301000},{"date":"1402\/04\/29 15:55","price":27397000},{"date":"1402\/04\/31 11:04","price":27501000},{"date":"1402\/04\/31 15:05","price":27351000},{"date":"1402\/05\/01 11:22","price":27101000},{"date":"1402\/05\/01 15:34","price":26890000},{"date":"1402\/05\/02 11:19","price":26697000},{"date":"1402\/05\/02 14:37","price":27140000},{"date":"1402\/05\/03 11:06","price":27401000},{"date":"1402\/05\/03 15:30","price":27901000},{"date":"1402\/05\/04 11:32","price":28294000},{"date":"1402\/05\/04 14:41","price":28201000},{"date":"1402\/05\/07 11:13","price":28131000},{"date":"1402\/05\/07 15:09","price":28180000},{"date":"1402\/05\/08 11:25","price":28501000},{"date":"1402\/05\/08 16:49","price":28137000},{"date":"1402\/05\/09 11:25","price":28001000},{"date":"1402\/05\/09 12:29","price":28251000},{"date":"1402\/05\/09 13:06","price":28288000},{"date":"1402\/05\/09 15:46","price":28597000},{"date":"1402\/05\/10 11:25","price":28801000},{"date":"1402\/05\/10 15:48","price":29501000},{"date":"1402\/05\/11 12:14","price":29501000},{"date":"1402\/05\/12 11:22","price":29501000},{"date":"1402\/05\/14 10:44","price":29301000},{"date":"1402\/05\/14 16:19","price":28851000},{"date":"1402\/05\/15 11:02","price":28751000},{"date":"1402\/05\/15 14:39","price":28543000},{"date":"1402\/05\/16 11:23","price":28787000},{"date":"1402\/05\/16 15:05","price":28699000},{"date":"1402\/05\/17 11:33","price":28551000},{"date":"1402\/05\/17 14:42","price":28289000},{"date":"1402\/05\/18 11:43","price":28401000},{"date":"1402\/05\/18 15:01","price":28634000},{"date":"1402\/05\/19 11:45","price":28480000},{"date":"1402\/05\/19 15:53","price":28551000},{"date":"1402\/05\/21 11:30","price":27889000},{"date":"1402\/05\/21 11:30","price":27898000},{"date":"1402\/05\/21 16:01","price":27685000},{"date":"1402\/05\/22 10:44","price":28091000},{"date":"1402\/05\/22 15:21","price":28389000},{"date":"1402\/05\/22 16:10","price":28401000},{"date":"1402\/05\/23 11:37","price":28241000},{"date":"1402\/05\/23 15:20","price":28201000},{"date":"1402\/05\/24 11:35","price":28189000},{"date":"1402\/05\/24 16:28","price":27983000},{"date":"1402\/05\/25 11:36","price":28186000},{"date":"1402\/05\/25 14:38","price":27882000},{"date":"1402\/05\/26 11:26","price":27784000},{"date":"1402\/05\/26 11:26","price":27803000},{"date":"1402\/05\/26 16:06","price":27903000},{"date":"1402\/05\/28 11:16","price":27905000},{"date":"1402\/05\/28 11:16","price":27909000},{"date":"1402\/05\/28 15:11","price":27695000},{"date":"1402\/05\/29 11:24","price":27801000},{"date":"1402\/05\/29 17:05","price":27591000},{"date":"1402\/05\/30 10:59","price":27604000},{"date":"1402\/05\/30 15:08","price":27651000},{"date":"1402\/05\/31 11:41","price":27939000},{"date":"1402\/05\/31 15:39","price":28152000},{"date":"1402\/06\/01 11:26","price":28092000},{"date":"1402\/06\/01 11:26","price":28106000},{"date":"1402\/06\/01 14:34","price":27986000},{"date":"1402\/06\/02 11:34","price":27995000},{"date":"1402\/06\/02 16:52","price":27996000},{"date":"1402\/06\/04 11:08","price":28007000},{"date":"1402\/06\/04 14:46","price":27790000},{"date":"1402\/06\/05 11:05","price":27742000},{"date":"1402\/06\/05 15:33","price":27888000},{"date":"1402\/06\/06 11:21","price":27839000},{"date":"1402\/06\/06 14:56","price":27738000},{"date":"1402\/06\/07 11:54","price":27902000},{"date":"1402\/06\/07 16:37","price":27902000},{"date":"1402\/06\/07 16:53","price":27891000},{"date":"1402\/06\/08 11:36","price":28038000},{"date":"1402\/06\/08 14:45","price":28005000},{"date":"1402\/06\/08 14:45","price":28005000},{"date":"1402\/06\/09 11:39","price":27955000},{"date":"1402\/06\/09 15:38","price":28002000},{"date":"1402\/06\/11 11:09","price":27996000},{"date":"1402\/06\/11 15:30","price":28139000},{"date":"1402\/06\/12 11:28","price":28398000},{"date":"1402\/06\/12 16:42","price":28287000},{"date":"1402\/06\/13 11:40","price":28208000},{"date":"1402\/06\/13 16:01","price":28205000},{"date":"1402\/06\/13 16:01","price":28192000},{"date":"1402\/06\/14 11:39","price":28141000},{"date":"1402\/06\/14 14:35","price":28208000},{"date":"1402\/06\/16 11:30","price":28091000},{"date":"1402\/06\/16 17:12","price":28157000},{"date":"1402\/06\/18 11:24","price":28295000},{"date":"1402\/06\/18 11:24","price":28301000},{"date":"1402\/06\/18 15:12","price":28201000},{"date":"1402\/06\/19 11:25","price":28236000},{"date":"1402\/06\/19 17:14","price":27989000},{"date":"1402\/06\/20 11:16","price":28155000},{"date":"1402\/06\/20 11:24","price":28030000},{"date":"1402\/06\/20 11:24","price":27992000},{"date":"1402\/06\/20 11:42","price":28070000},{"date":"1402\/06\/20 14:39","price":27936000},{"date":"1402\/06\/21 11:34","price":27851000},{"date":"1402\/06\/21 11:35","price":27751000},{"date":"1402\/06\/21 16:54","price":27840000},{"date":"1402\/06\/21 16:54","price":27840000},{"date":"1402\/06\/22 11:02","price":28007000},{"date":"1402\/06\/22 11:02","price":28056000},{"date":"1402\/06\/22 14:40","price":28257000},{"date":"1402\/06\/26 11:39","price":28294000},{"date":"1402\/06\/26 17:08","price":28186000},{"date":"1402\/06\/27 11:38","price":28108000},{"date":"1402\/06\/27 15:44","price":27894000},{"date":"1402\/06\/28 11:20","price":27958000},{"date":"1402\/06\/28 17:04","price":27856000},{"date":"1402\/06\/29 11:25","price":27795000},{"date":"1402\/06\/29 14:33","price":27542000},{"date":"1402\/06\/30 11:25","price":27508000},{"date":"1402\/06\/30 15:23","price":27801000},{"date":"1402\/07\/01 11:07","price":27704000},{"date":"1402\/07\/01 14:52","price":27608000},{"date":"1402\/07\/01 14:52","price":27591000},{"date":"1402\/07\/03 15:54","price":27601000},{"date":"1402\/07\/04 12:24","price":27550000},{"date":"1402\/07\/04 12:24","price":27550000},{"date":"1402\/07\/04 15:05","price":27520000},{"date":"1402\/07\/05 10:14","price":27350000},{"date":"1402\/07\/05 11:24","price":27280000},{"date":"1402\/07\/05 14:31","price":27200000},{"date":"1402\/07\/05 19:01","price":27200000},{"date":"1402\/07\/06 10:07","price":27220000},{"date":"1402\/07\/06 11:20","price":27250000},{"date":"1402\/07\/06 14:31","price":27400000},{"date":"1402\/07\/06 17:26","price":27400000},{"date":"1402\/07\/08 10:01","price":27200000},{"date":"1402\/07\/08 14:23","price":27100000},{"date":"1402\/07\/08 18:57","price":27050000},{"date":"1402\/07\/09 09:57","price":27050000},{"date":"1402\/07\/09 11:24","price":27110000},{"date":"1402\/07\/09 14:29","price":27180000},{"date":"1402\/07\/09 17:30","price":27100000},{"date":"1402\/07\/09 19:13","price":27100000},{"date":"1402\/07\/10 10:00","price":27150000},{"date":"1402\/07\/10 11:22","price":27200000},{"date":"1402\/07\/10 14:33","price":27130000},{"date":"1402\/07\/10 17:27","price":27130000},{"date":"1402\/07\/10 19:04","price":27050000},{"date":"1402/07/12 09:54","price":27000000}]