[{"date":"1397\/12\/02 12:20","price":13530},{"date":"1397\/12\/04 12:20","price":13650},{"date":"1397\/12\/05 12:20","price":13920},{"date":"1397\/12\/06 11:07","price":13650},{"date":"1397\/12\/07 12:30","price":13430},{"date":"1397\/12\/08 11:07","price":13460},{"date":"1397\/12\/11 11:07","price":13500},{"date":"1397\/12\/12 11:07","price":13200},{"date":"1397\/12\/13 16:01","price":12750},{"date":"1397\/12\/14 15:51","price":13100},{"date":"1397\/12\/15 14:41","price":13260},{"date":"1397\/12\/16 14:17","price":13080},{"date":"1397\/12\/18 17:54","price":13230},{"date":"1397\/12\/19 12:24","price":13200},{"date":"1397\/12\/20 14:42","price":13000},{"date":"1397\/12\/21 18:00","price":12930},{"date":"1397\/12\/22 14:02","price":13060},{"date":"1397\/12\/23 15:12","price":13270},{"date":"1397\/12\/25 18:16","price":13120},{"date":"1397\/12\/26 19:21","price":13030},{"date":"1397\/12\/27 18:14","price":13160},{"date":"1397\/12\/28 12:30","price":13250},{"date":"1398\/01\/05 14:49","price":13250},{"date":"1398\/01\/06 10:59","price":13280},{"date":"1398\/01\/07 10:44","price":13450},{"date":"1398\/01\/08 15:38","price":13420},{"date":"1398\/01\/10 15:13","price":13390},{"date":"1398\/01\/11 14:12","price":13500},{"date":"1398\/01\/17 18:02","price":13500},{"date":"1398\/01\/18 15:27","price":13700},{"date":"1398\/01\/19 15:28","price":14050},{"date":"1398\/01\/20 19:01","price":14230},{"date":"1398\/01\/21 16:56","price":13900},{"date":"1398\/01\/22 14:52","price":13950},{"date":"1398\/01\/24 18:22","price":13800},{"date":"1398\/01\/25 13:42","price":13720},{"date":"1398\/01\/26 19:01","price":13910},{"date":"1398\/01\/27 17:00","price":13610},{"date":"1398\/01\/28 16:51","price":13630},{"date":"1398\/01\/29 14:43","price":13630},{"date":"1398\/01\/31 16:07","price":13680},{"date":"1398\/02\/02 14:56","price":13900},{"date":"1398\/02\/03 14:15","price":13920},{"date":"1398\/02\/04 16:35","price":14020},{"date":"1398\/02\/05 14:58","price":14040},{"date":"1398\/02\/07 17:03","price":14240},{"date":"1398\/02\/08 14:43","price":14350},{"date":"1398\/02\/09 15:45","price":14340},{"date":"1398\/02\/10 19:07","price":14260},{"date":"1398\/02\/11 19:48","price":14550},{"date":"1398\/02\/12 17:03","price":14630},{"date":"1398\/02\/14 19:19","price":14850},{"date":"1398\/02\/16 16:59","price":15010},{"date":"1398\/02\/17 17:24","price":15250},{"date":"1398\/02\/18 14:33","price":15350},{"date":"1398\/02\/19 15:10","price":15600},{"date":"1398\/02\/21 16:57","price":15040},{"date":"1398\/02\/22 15:09","price":14870},{"date":"1398\/02\/23 14:49","price":15060},{"date":"1398\/02\/24 17:24","price":15130},{"date":"1398\/02\/25 17:07","price":14840},{"date":"1398\/02\/26 17:47","price":14720},{"date":"1398\/02\/28 17:34","price":14630},{"date":"1398\/02\/29 17:20","price":14360},{"date":"1398\/02\/30 19:45","price":14010},{"date":"1398\/02\/31 17:28","price":14260},{"date":"1398\/03\/01 17:16","price":14380},{"date":"1398\/03\/02 17:15","price":14130},{"date":"1398\/03\/04 18:41","price":14200},{"date":"1398\/03\/05 17:40","price":14190},{"date":"1398\/03\/07 18:12","price":13720},{"date":"1398\/03\/08 17:18","price":13700},{"date":"1398\/03\/09 17:03","price":13780},{"date":"1398\/03\/11 15:51","price":13750},{"date":"1398\/03\/12 18:23","price":13200},{"date":"1398\/03\/13 16:54","price":13350},{"date":"1398\/03\/18 18:13","price":13150},{"date":"1398\/03\/19 17:54","price":12770},{"date":"1398\/03\/20 18:05","price":13120},{"date":"1398\/03\/21 18:00","price":13100},{"date":"1398\/03\/22 16:40","price":13100},{"date":"1398\/03\/23 17:29","price":13680},{"date":"1398\/03\/25 17:45","price":13600},{"date":"1398\/03\/26 17:42","price":13850},{"date":"1398\/03\/27 18:59","price":13550},{"date":"1398\/03\/28 17:38","price":13300},{"date":"1398\/03\/29 18:48","price":13380},{"date":"1398\/03\/30 15:34","price":13450},{"date":"1398\/04\/01 19:33","price":13170},{"date":"1398\/04\/02 17:25","price":13320},{"date":"1398\/04\/03 17:24","price":13400},{"date":"1398\/04\/04 17:19","price":13200},{"date":"1398\/04\/05 17:31","price":13170},{"date":"1398\/04\/06 11:36","price":13180},{"date":"1398\/04\/09 17:08","price":12900},{"date":"1398\/04\/10 18:02","price":13020},{"date":"1398\/04\/11 19:18","price":12950},{"date":"1398\/04\/12 17:02","price":12950},{"date":"1398\/04\/13 16:59","price":13070},{"date":"1398\/04\/15 17:46","price":13250},{"date":"1398\/04\/16 15:43","price":13000},{"date":"1398\/04\/17 16:19","price":12930},{"date":"1398\/04\/18 15:31","price":12900},{"date":"1398\/04\/19 17:16","price":12950},{"date":"1398\/04\/20 17:01","price":12870},{"date":"1398\/04\/22 18:00","price":12620},{"date":"1398\/04\/23 18:05","price":12490},{"date":"1398\/04\/24 17:56","price":12270},{"date":"1398\/04\/25 18:03","price":11800},{"date":"1398\/04\/26 17:28","price":11760},{"date":"1398\/04\/27 15:39","price":11980},{"date":"1398\/04\/29 17:59","price":11940},{"date":"1398\/04\/30 17:59","price":12150},{"date":"1398\/04\/31 18:00","price":12300},{"date":"1398\/05\/01 17:59","price":12680},{"date":"1398\/05\/02 18:03","price":12170},{"date":"1398\/05\/03 16:03","price":11980},{"date":"1398\/05\/05 18:10","price":12200},{"date":"1398\/05\/06 18:00","price":12060},{"date":"1398\/05\/07 17:24","price":12100},{"date":"1398\/05\/08 18:09","price":12020},{"date":"1398\/05\/09 17:55","price":11950},{"date":"1398\/05\/10 13:27","price":12000},{"date":"1398\/05\/12 17:59","price":11930},{"date":"1398\/05\/13 17:56","price":11910},{"date":"1398\/05\/14 18:06","price":12000},{"date":"1398\/05\/15 17:54","price":11910},{"date":"1398\/05\/16 18:39","price":11960},{"date":"1398\/05\/17 16:00","price":11930},{"date":"1398\/05\/19 18:01","price":11780},{"date":"1398\/05\/20 17:34","price":11680},{"date":"1398\/05\/22 17:57","price":11720},{"date":"1398\/05\/23 17:59","price":11660},{"date":"1398\/05\/24 15:59","price":11690},{"date":"1398\/05\/26 17:23","price":11800},{"date":"1398\/05\/27 18:00","price":11690},{"date":"1398\/05\/28 17:59","price":11670},{"date":"1398\/05\/30 17:11","price":11650},{"date":"1398\/05\/31 14:37","price":11640},{"date":"1398\/06\/01 12:21","price":11600},{"date":"1398\/06\/01 12:21","price":11600},{"date":"1398\/06\/01 12:22","price":11600},{"date":"1398\/06\/02 22:27","price":11530},{"date":"1398\/06\/03 16:00","price":11400},{"date":"1398\/06\/04 19:31","price":11080},{"date":"1398\/06\/05 19:17","price":11160},{"date":"1398\/06\/06 18:00","price":11220},{"date":"1398\/06\/07 17:18","price":11290},{"date":"1398\/06\/09 18:03","price":11480},{"date":"1398\/06\/10 18:05","price":11290},{"date":"1398\/06\/11 18:08","price":11270},{"date":"1398\/06\/12 19:20","price":11460},{"date":"1398\/06\/13 18:00","price":11410},{"date":"1398\/06\/14 14:30","price":11450},{"date":"1398\/06\/16 17:38","price":11600},{"date":"1398\/06\/17 18:19","price":11660},{"date":"1398\/06\/20 17:58","price":11580},{"date":"1398\/06\/21 17:00","price":11440},{"date":"1398\/06\/23 17:38","price":11270},{"date":"1398\/06\/24 18:00","price":11270},{"date":"1398\/06\/25 18:10","price":11440},{"date":"1398\/06\/26 18:05","price":11430},{"date":"1398\/06\/27 17:32","price":11510},{"date":"1398\/06\/28 16:00","price":11540},{"date":"1398\/06\/30 18:16","price":11520},{"date":"1398\/06\/31 18:02","price":11350},{"date":"1398\/07\/01 17:14","price":11380},{"date":"1398\/07\/02 16:59","price":11460},{"date":"1398\/07\/03 17:00","price":11420},{"date":"1398\/07\/04 14:00","price":11430},{"date":"1398\/07\/06 17:29","price":11450},{"date":"1398\/07\/07 17:02","price":11520},{"date":"1398\/07\/08 17:41","price":11580},{"date":"1398\/07\/09 16:57","price":11510},{"date":"1398\/07\/10 17:57","price":11550},{"date":"1398\/07\/11 14:00","price":11580},{"date":"1398\/07\/13 17:13","price":11420},{"date":"1398\/07\/14 17:29","price":11480},{"date":"1398\/07\/15 19:51","price":11470},{"date":"1398\/07\/16 14:00","price":11500},{"date":"1398\/07\/17 17:48","price":11510},{"date":"1398\/07\/18 14:00","price":11500},{"date":"1398\/07\/20 17:48","price":11480},{"date":"1398\/07\/21 16:29","price":11440},{"date":"1398\/07\/22 17:33","price":11400},{"date":"1398\/07\/23 16:00","price":11430},{"date":"1398\/07\/24 15:57","price":11430},{"date":"1398\/07\/25 13:06","price":11430},{"date":"1398\/07\/28 17:23","price":11410},{"date":"1398\/07\/29 15:47","price":11350},{"date":"1398\/07\/30 17:59","price":11320},{"date":"1398\/08\/01 18:00","price":11260},{"date":"1398\/08\/02 16:00","price":11180},{"date":"1398\/08\/04 18:00","price":11240},{"date":"1398\/08\/06 17:49","price":11280},{"date":"1398\/08\/08 16:02","price":11230},{"date":"1398\/08\/09 17:51","price":11280},{"date":"1398\/08\/11 16:01","price":11330},{"date":"1398\/08\/12 16:41","price":11350},{"date":"1398\/08\/14 18:00","price":11430},{"date":"1398\/08\/16 14:00","price":11440},{"date":"1398\/08\/18 14:02","price":11430},{"date":"1398\/08\/19 17:03","price":11480},{"date":"1398\/08\/20 14:06","price":11490},{"date":"1398\/08\/22 18:00","price":11770},{"date":"1398\/08\/23 16:01","price":11830},{"date":"1398\/08\/25 18:36","price":12280},{"date":"1398\/08\/26 15:43","price":12600},{"date":"1398\/08\/27 11:15","price":12460},{"date":"1398\/08\/28 15:21","price":12150},{"date":"1398\/09\/02 17:22","price":12050},{"date":"1398\/09\/03 17:36","price":12270},{"date":"1398\/09\/04 17:25","price":12470},{"date":"1398\/09\/05 18:57","price":12350},{"date":"1398\/09\/06 17:21","price":12540},{"date":"1398\/09\/07 14:12","price":12660},{"date":"1398\/09\/09 17:18","price":12550},{"date":"1398\/09\/10 17:16","price":12760},{"date":"1398\/09\/11 17:04","price":12740},{"date":"1398\/09\/12 17:18","price":12810},{"date":"1398\/09\/13 17:17","price":12960},{"date":"1398\/09\/14 15:16","price":13090},{"date":"1398\/09\/16 17:07","price":13350},{"date":"1398\/09\/17 17:00","price":13450},{"date":"1398\/09\/18 17:30","price":13800},{"date":"1398\/09\/19 17:07","price":13560},{"date":"1398\/09\/20 17:07","price":13230},{"date":"1398\/09\/21 16:42","price":12910},{"date":"1398\/09\/23 18:32","price":12800},{"date":"1398\/09\/24 15:54","price":12810},{"date":"1398\/09\/25 17:30","price":12940},{"date":"1398\/09\/26 16:16","price":13050},{"date":"1398\/09\/27 19:10","price":12910},{"date":"1398\/09\/28 18:17","price":12990},{"date":"1398\/09\/30 16:47","price":13180},{"date":"1398\/10\/01 16:46","price":13170},{"date":"1398\/10\/02 17:17","price":13250},{"date":"1398\/10\/03 17:14","price":13160},{"date":"1398\/10\/04 14:00","price":13170},{"date":"1398\/10\/05 13:24","price":13270},{"date":"1398\/10\/07 14:56","price":13240},{"date":"1398\/10\/08 17:15","price":13200},{"date":"1398\/10\/09 17:00","price":13190},{"date":"1398\/10\/10 17:08","price":13330},{"date":"1398\/10\/11 14:23","price":13320},{"date":"1398\/10\/12 14:00","price":13330},{"date":"1398\/10\/14 17:18","price":13730},{"date":"1398\/10\/15 17:00","price":13960},{"date":"1398\/10\/16 17:31","price":13900},{"date":"1398\/10\/17 17:23","price":13980},{"date":"1398\/10\/18 17:01","price":14060},{"date":"1398\/10\/19 15:33","price":13480},{"date":"1398\/10\/21 17:03","price":13280},{"date":"1398\/10\/22 17:02","price":13390},{"date":"1398\/10\/23 17:44","price":13470},{"date":"1398\/10\/24 17:30","price":13480},{"date":"1398\/10\/25 17:02","price":13600},{"date":"1398\/10\/26 15:32","price":13560},{"date":"1398\/10\/28 17:01","price":13470},{"date":"1398\/10\/29 15:40","price":13440},{"date":"1398\/10\/30 17:20","price":13500},{"date":"1398\/11\/01 16:02","price":13490},{"date":"1398\/11\/02 18:06","price":13500},{"date":"1398\/11\/03 14:17","price":13580},{"date":"1398\/11\/05 18:02","price":13600},{"date":"1398\/11\/06 17:06","price":13620},{"date":"1398\/11\/07 17:41","price":13690},{"date":"1398\/11\/08 18:05","price":13730},{"date":"1398\/11\/10 16:58","price":13780},{"date":"1398\/11\/12 17:17","price":13550},{"date":"1398\/11\/13 16:54","price":13560},{"date":"1398\/11\/14 16:01","price":13640},{"date":"1398\/11\/15 17:07","price":13610},{"date":"1398\/11\/16 19:08","price":13670},{"date":"1398\/11\/17 14:08","price":13700},{"date":"1398\/11\/19 17:38","price":13770},{"date":"1398\/11\/20 17:39","price":13910},{"date":"1398\/11\/21 18:19","price":13960},{"date":"1398\/11\/23 18:25","price":14060},{"date":"1398\/11\/24 15:53","price":13950},{"date":"1398\/11\/26 18:00","price":14090},{"date":"1398\/11\/27 14:06","price":14170},{"date":"1398\/11\/28 17:59","price":14350},{"date":"1398\/11\/29 17:27","price":14420},{"date":"1398\/11\/30 17:04","price":14380},{"date":"1398\/12\/01 17:24","price":14420},{"date":"1398\/12\/03 17:28","price":15550},{"date":"1398\/12\/04 17:22","price":15330},{"date":"1398\/12\/05 17:39","price":15580},{"date":"1398\/12\/06 17:21","price":15800},{"date":"1398\/12\/07 17:31","price":15900},{"date":"1398\/12\/08 15:10","price":15750},{"date":"1398\/12\/10 17:49","price":15080},{"date":"1398\/12\/11 13:37","price":15330},{"date":"1399\/01\/17 15:46","price":16480},{"date":"1399\/01\/18 15:30","price":16430},{"date":"1399\/01\/19 16:00","price":16340},{"date":"1399\/01\/20 15:59","price":16120},{"date":"1399\/01\/23 15:25","price":16110},{"date":"1399\/01\/24 16:16","price":16260},{"date":"1399\/01\/25 16:14","price":16140},{"date":"1399\/01\/26 15:42","price":16050},{"date":"1399\/01\/27 16:08","price":16020},{"date":"1399\/01\/28 15:56","price":15890},{"date":"1399\/01\/30 16:13","price":15700},{"date":"1399\/01\/31 16:02","price":15650},{"date":"1399\/02\/01 16:30","price":15680},{"date":"1399\/02\/02 16:31","price":16010},{"date":"1399\/02\/03 16:24","price":16300},{"date":"1399\/02\/04 17:05","price":16310},{"date":"1399\/02\/06 16:09","price":16090},{"date":"1399\/02\/07 16:09","price":16070},{"date":"1399\/02\/08 16:23","price":15990},{"date":"1399\/02\/09 16:20","price":16060},{"date":"1399\/02\/10 16:27","price":16260},{"date":"1399\/02\/11 16:23","price":16230},{"date":"1399\/02\/13 16:10","price":16030},{"date":"1399\/02\/14 16:16","price":16140},{"date":"1399\/02\/15 16:19","price":16200},{"date":"1399\/02\/16 15:11","price":16200},{"date":"1399\/02\/17 16:18","price":16260},{"date":"1399\/02\/18 15:22","price":16280},{"date":"1399\/02\/20 16:37","price":16370},{"date":"1399\/02\/21 16:34","price":16580},{"date":"1399\/02\/22 16:22","price":16800},{"date":"1399\/02\/23 16:16","price":17110},{"date":"1399\/02\/24 16:48","price":17110},{"date":"1399\/02\/25 17:04","price":16910},{"date":"1399\/02\/27 16:05","price":17200},{"date":"1399\/02\/28 16:43","price":17560},{"date":"1399\/02\/29 16:53","price":17830},{"date":"1399\/02\/30 16:45","price":17650},{"date":"1399\/02\/31 16:44","price":17930},{"date":"1399\/03\/01 16:30","price":17730},{"date":"1399\/03\/03 16:12","price":17780},{"date":"1399\/03\/06 16:05","price":17570},{"date":"1399\/03\/07 16:40","price":17350},{"date":"1399\/03\/08 16:34","price":17580},{"date":"1399\/03\/10 16:41","price":17680},{"date":"1399\/03\/11 16:43","price":17590},{"date":"1399\/03\/12 16:41","price":17690},{"date":"1399\/03\/13 16:49","price":17710},{"date":"1399\/03\/17 17:04","price":17690},{"date":"1399\/03\/18 16:35","price":17680},{"date":"1399\/03\/19 18:10","price":17600},{"date":"1399\/03\/20 17:13","price":17820},{"date":"1399\/03\/21 16:45","price":18000},{"date":"1399\/03\/22 16:46","price":18020},{"date":"1399\/03\/24 17:08","price":17940},{"date":"1399\/03\/25 17:07","price":18070},{"date":"1399\/03\/26 17:07","price":18270},{"date":"1399\/03\/27 16:44","price":18520},{"date":"1399\/03\/29 16:37","price":18820},{"date":"1399\/03\/31 16:46","price":19080},{"date":"1399\/04\/01 17:56","price":19610},{"date":"1399\/04\/02 19:29","price":19700},{"date":"1399\/04\/03 16:50","price":20460},{"date":"1399\/04\/04 15:51","price":19690},{"date":"1399\/04\/05 17:06","price":19210},{"date":"1399\/04\/07 16:45","price":19840},{"date":"1399\/04\/08 16:53","price":20200},{"date":"1399\/04\/09 16:50","price":20130},{"date":"1399\/04\/10 16:44","price":20470},{"date":"1399\/04\/11 16:58","price":20510},{"date":"1399\/04\/12 16:38","price":20750},{"date":"1399\/04\/14 17:03","price":21250},{"date":"1399\/04\/15 17:00","price":22080},{"date":"1399\/04\/16 16:53","price":21580},{"date":"1399\/04\/17 17:06","price":22240},{"date":"1399\/04\/18 17:02","price":22560},{"date":"1399\/04\/19 16:59","price":22360},{"date":"1399\/04\/21 16:50","price":22630},{"date":"1399\/04\/22 16:57","price":22700},{"date":"1399\/04\/23 16:57","price":23340},{"date":"1399\/04\/24 17:03","price":23630},{"date":"1399\/04\/25 17:06","price":23940},{"date":"1399\/04\/26 16:44","price":24130},{"date":"1399\/04\/28 17:34","price":25050},{"date":"1399\/04\/29 17:10","price":24460},{"date":"1399\/04\/30 16:59","price":22580},{"date":"1399\/04\/31 16:55","price":22830},{"date":"1399\/05\/01 16:59","price":21980},{"date":"1399\/05\/02 17:09","price":21890},{"date":"1399\/05\/04 17:06","price":22370},{"date":"1399\/05\/05 16:57","price":22830},{"date":"1399\/05\/06 12:27","price":23300},{"date":"1399\/05\/07 17:30","price":23450},{"date":"1399\/05\/08 17:03","price":23400},{"date":"1399\/05\/09 15:52","price":23600},{"date":"1399\/05\/11 16:04","price":23530},{"date":"1399\/05\/12 16:44","price":23210},{"date":"1399\/05\/13 11:04","price":23300},{"date":"1399\/05\/14 16:47","price":23360},{"date":"1399\/05\/15 16:04","price":23460},{"date":"1399\/05\/16 14:57","price":23680},{"date":"1399\/05\/19 17:12","price":21600},{"date":"1399\/05\/20 16:09","price":21850},{"date":"1399\/05\/21 16:03","price":21900},{"date":"1399\/05\/22 16:01","price":22170},{"date":"1399\/05\/23 16:04","price":22480},{"date":"1399\/05\/25 16:00","price":22140},{"date":"1399\/05\/26 16:06","price":22320},{"date":"1399\/05\/27 16:03","price":23110},{"date":"1399\/05\/28 16:08","price":22840},{"date":"1399\/05\/29 16:03","price":22720},{"date":"1399\/05\/30 16:07","price":23140},{"date":"1399\/06\/01 16:13","price":22700},{"date":"1399\/06\/02 16:05","price":23000},{"date":"1399\/06\/03 16:07","price":22940},{"date":"1399\/06\/04 16:02","price":23300},{"date":"1399\/06\/05 16:11","price":23580},{"date":"1399\/06\/06 16:19","price":23350},{"date":"1399\/06\/10 16:14","price":23780},{"date":"1399\/06\/11 16:11","price":24000},{"date":"1399\/06\/12 16:12","price":24300},{"date":"1399\/06\/13 16:16","price":24180},{"date":"1399\/06\/15 16:19","price":24500},{"date":"1399\/06\/16 16:07","price":24620},{"date":"1399\/06\/17 16:04","price":24630},{"date":"1399\/06\/18 16:03","price":25200},{"date":"1399\/06\/19 16:10","price":25600},{"date":"1399\/06\/20 16:26","price":25570},{"date":"1399\/06\/22 16:18","price":26080},{"date":"1399\/06\/23 16:11","price":26700},{"date":"1399\/06\/24 16:14","price":26530},{"date":"1399\/06\/25 16:24","price":26700},{"date":"1399\/06\/26 16:31","price":27040},{"date":"1399\/06\/27 16:21","price":26850},{"date":"1399\/06\/29 16:06","price":26400},{"date":"1399\/06\/30 16:09","price":27250},{"date":"1399\/06\/31 16:10","price":27250},{"date":"1399\/07\/01 16:01","price":27450},{"date":"1399\/07\/02 16:11","price":27950},{"date":"1399\/07\/03 16:12","price":28650},{"date":"1399\/07\/05 16:10","price":28700},{"date":"1399\/07\/06 16:07","price":28960},{"date":"1399\/07\/07 16:02","price":29400},{"date":"1399\/07\/08 16:04","price":29300},{"date":"1399\/07\/09 16:02","price":29600},{"date":"1399\/07\/10 16:04","price":29900},{"date":"1399\/07\/12 16:04","price":29500},{"date":"1399\/07\/13 16:01","price":28300},{"date":"1399\/07\/14 16:06","price":29350},{"date":"1399\/07\/15 16:04","price":29500},{"date":"1399\/07\/16 16:07","price":29700},{"date":"1399\/07\/19 16:03","price":30750},{"date":"1399\/07\/20 16:09","price":31200},{"date":"1399\/07\/21 16:04","price":31600},{"date":"1399\/07\/22 16:04","price":31600},{"date":"1399\/07\/23 16:14","price":31680},{"date":"1399\/07\/24 16:02","price":32000},{"date":"1399\/07\/27 16:01","price":31900},{"date":"1399\/07\/28 16:07","price":31200},{"date":"1399\/07\/29 16:01","price":28800},{"date":"1399\/07\/30 16:03","price":28800},{"date":"1399\/08\/01 16:07","price":29750},{"date":"1399\/08\/03 16:02","price":29000},{"date":"1399\/08\/05 16:02","price":28100},{"date":"1399\/08\/06 16:02","price":28600},{"date":"1399\/08\/07 16:29","price":28000},{"date":"1399\/08\/08 16:03","price":28000},{"date":"1399\/08\/10 16:07","price":26800},{"date":"1399\/08\/11 16:21","price":27600},{"date":"1399\/08\/12 16:00","price":29250},{"date":"1399\/08\/14 16:03","price":29500},{"date":"1399\/08\/15 16:09","price":27000},{"date":"1399\/08\/17 21:30","price":24700},{"date":"1399\/08\/18 16:05","price":25300},{"date":"1399\/08\/19 16:01","price":26600},{"date":"1399\/08\/20 16:41","price":27700},{"date":"1399\/08\/21 16:08","price":27250},{"date":"1399\/08\/22 17:08","price":27100},{"date":"1399\/08\/24 16:17","price":26900},{"date":"1399\/08\/25 16:37","price":25900},{"date":"1399\/08\/26 16:17","price":26400},{"date":"1399\/08\/27 16:09","price":26100},{"date":"1399\/08\/28 16:08","price":25700},{"date":"1399\/08\/29 16:13","price":25850},{"date":"1399\/09\/01 16:23","price":26100},{"date":"1399\/09\/02 16:31","price":25600},{"date":"1399\/09\/03 16:02","price":25800},{"date":"1399\/09\/04 11:04","price":24900},{"date":"1399\/09\/05 16:02","price":25000},{"date":"1399\/09\/06 16:38","price":24600},{"date":"1399\/09\/08 16:07","price":24900},{"date":"1399\/09\/09 16:35","price":25000},{"date":"1399\/09\/10 16:19","price":25400},{"date":"1399\/09\/11 16:14","price":26300},{"date":"1399\/09\/12 16:19","price":25500},{"date":"1399\/09\/13 16:16","price":25900},{"date":"1399\/09\/15 16:17","price":25700},{"date":"1399\/09\/16 16:32","price":25800},{"date":"1399\/09\/17 16:10","price":25800},{"date":"1399\/09\/18 16:07","price":26000},{"date":"1399\/09\/19 16:05","price":26350},{"date":"1399\/09\/20 16:23","price":26100},{"date":"1399\/09\/22 16:19","price":26000},{"date":"1399\/09\/23 16:13","price":25750},{"date":"1399\/09\/24 17:00","price":25850},{"date":"1399\/09\/25 16:16","price":26000},{"date":"1399\/09\/26 16:08","price":25800},{"date":"1399\/09\/27 16:24","price":25800},{"date":"1399\/09\/29 16:24","price":25450},{"date":"1399\/09\/30 16:20","price":25500},{"date":"1399\/10\/01 16:18","price":25730},{"date":"1399\/10\/02 11:09","price":25630},{"date":"1399\/10\/03 16:08","price":25950},{"date":"1399\/10\/04 16:17","price":26000},{"date":"1399\/10\/06 16:00","price":25720},{"date":"1399\/10\/07 16:11","price":25800},{"date":"1399\/10\/08 16:00","price":25650},{"date":"1399\/10\/09 16:23","price":25730},{"date":"1399\/10\/10 17:16","price":25760},{"date":"1399\/10\/11 16:10","price":25750},{"date":"1399\/10\/13 11:07","price":25650},{"date":"1399\/10\/14 16:14","price":25650},{"date":"1399\/10\/15 16:35","price":25850},{"date":"1399\/10\/16 16:40","price":26000},{"date":"1399\/10\/17 16:29","price":25800},{"date":"1399\/10\/18 16:57","price":25450},{"date":"1399\/10\/20 16:46","price":24700},{"date":"1399\/10\/21 16:18","price":24930},{"date":"1399\/10\/22 16:46","price":24800},{"date":"1399\/10\/23 16:57","price":24900},{"date":"1399\/10\/24 16:32","price":24460},{"date":"1399\/10\/25 16:13","price":23850},{"date":"1399\/10\/27 16:34","price":22800},{"date":"1399\/10\/29 16:48","price":21500},{"date":"1399\/10\/30 16:41","price":21800},{"date":"1399\/11\/01 17:13","price":22850},{"date":"1399\/11\/02 16:01","price":23250},{"date":"1399\/11\/04 17:03","price":23250},{"date":"1399\/11\/05 16:32","price":23650},{"date":"1399\/11\/06 16:37","price":23600},{"date":"1399\/11\/07 16:32","price":22920},{"date":"1399\/11\/08 16:49","price":23700},{"date":"1399\/11\/09 16:34","price":23740},{"date":"1399\/11\/11 17:06","price":24300},{"date":"1399\/11\/12 16:02","price":24450},{"date":"1399\/11\/13 16:31","price":24100},{"date":"1399\/11\/14 16:24","price":24380},{"date":"1399\/11\/15 17:01","price":23930},{"date":"1399\/11\/16 16:35","price":23950},{"date":"1399\/11\/18 16:58","price":24250},{"date":"1399\/11\/19 16:23","price":24100},{"date":"1399\/11\/20 16:56","price":24720},{"date":"1399\/11\/21 16:58","price":25100},{"date":"1399\/11\/23 16:29","price":25800},{"date":"1399\/11\/25 16:54","price":26120},{"date":"1399\/11\/26 17:06","price":26000},{"date":"1399\/11\/27 17:10","price":25450},{"date":"1399\/11\/28 17:17","price":25800},{"date":"1399\/11\/29 17:04","price":25800},{"date":"1399\/11\/30 11:15","price":25900},{"date":"1399\/12\/02 17:03","price":25300},{"date":"1399\/12\/03 17:00","price":24600},{"date":"1399\/12\/04 17:07","price":24500},{"date":"1399\/12\/06 16:39","price":25350},{"date":"1399\/12\/09 16:36","price":25550},{"date":"1399\/12\/10 16:46","price":25180},{"date":"1399\/12\/11 17:20","price":25450},{"date":"1399\/12\/12 16:28","price":25148},{"date":"1399\/12\/13 16:00","price":25350},{"date":"1399\/12\/14 16:56","price":25000},{"date":"1399\/12\/16 16:53","price":24650},{"date":"1399\/12\/17 16:45","price":24650},{"date":"1399\/12\/18 16:45","price":24900},{"date":"1399\/12\/19 16:52","price":24550},{"date":"1399\/12\/20 16:49","price":24550},{"date":"1399\/12\/23 17:18","price":24800},{"date":"1399\/12\/24 17:17","price":24650},{"date":"1399\/12\/25 14:59","price":24500},{"date":"1399\/12\/26 17:23","price":24900},{"date":"1399\/12\/27 15:32","price":24850},{"date":"1399\/12\/28 15:08","price":25150},{"date":"1400\/01\/05 11:20","price":24950},{"date":"1400\/01\/07 15:01","price":25170},{"date":"1400\/01\/08 17:24","price":25570},{"date":"1400\/01\/10 15:15","price":25800},{"date":"1400\/01\/11 14:26","price":25650},{"date":"1400\/01\/14 15:01","price":24680},{"date":"1400\/01\/15 16:58","price":24850},{"date":"1400\/01\/16 11:15","price":24880},{"date":"1400\/01\/17 15:28","price":25050},{"date":"1400\/01\/18 17:34","price":25100},{"date":"1400\/01\/19 16:25","price":24750},{"date":"1400\/01\/21 16:42","price":24780},{"date":"1400\/01\/22 12:50","price":24820},{"date":"1400\/01\/23 14:22","price":25010},{"date":"1400\/01\/24 11:07","price":24920},{"date":"1400\/01\/25 14:37","price":24870},{"date":"1400\/01\/26 17:32","price":24930},{"date":"1400\/01\/28 14:53","price":24770},{"date":"1400\/01\/29 15:21","price":24470},{"date":"1400\/01\/30 16:48","price":24180},{"date":"1400\/01\/31 17:21","price":23750},{"date":"1400\/02\/01 18:38","price":24040},{"date":"1400\/02\/02 16:22","price":23840},{"date":"1400\/02\/04 16:52","price":23820},{"date":"1400\/02\/05 16:44","price":23870},{"date":"1400\/02\/06 17:12","price":23620},{"date":"1400\/02\/07 17:09","price":23700},{"date":"1400\/02\/08 17:06","price":23650},{"date":"1400\/02\/09 17:55","price":23490},{"date":"1400\/02\/11 17:15","price":22980},{"date":"1400\/02\/12 14:06","price":21970},{"date":"1400\/02\/13 17:16","price":21800},{"date":"1400\/02\/15 17:03","price":20800},{"date":"1400\/02\/16 11:16","price":21230},{"date":"1400\/02\/18 17:16","price":21480},{"date":"1400\/02\/19 18:12","price":21440},{"date":"1400\/02\/20 17:58","price":21920},{"date":"1400\/02\/21 17:13","price":22520},{"date":"1400\/02\/22 11:37","price":22340},{"date":"1400\/02\/25 11:19","price":22620},{"date":"1400\/02\/26 17:45","price":23240},{"date":"1400\/02\/27 17:40","price":22850},{"date":"1400\/02\/28 17:12","price":23130},{"date":"1400\/02\/29 11:59","price":22740},{"date":"1400\/02\/30 17:52","price":22930},{"date":"1400\/03\/01 11:37","price":22880},{"date":"1400\/03\/02 16:10","price":22950},{"date":"1400\/03\/03 11:32","price":23190},{"date":"1400\/03\/04 12:24","price":22980},{"date":"1400\/03\/05 12:14","price":23200},{"date":"1400\/03\/06 12:17","price":23190},{"date":"1400\/03\/08 14:56","price":23950},{"date":"1400\/03\/09 16:19","price":24430},{"date":"1400\/03\/10 16:35","price":23750},{"date":"1400\/03\/11 11:57","price":24080},{"date":"1400\/03\/12 17:32","price":23970},{"date":"1400\/03\/13 17:19","price":23830},{"date":"1400\/03\/17 17:00","price":23980},{"date":"1400\/03\/18 16:56","price":23880},{"date":"1400\/03\/19 17:46","price":24160},{"date":"1400\/03\/20 17:07","price":23990},{"date":"1400\/03\/22 17:03","price":23630},{"date":"1400\/03\/23 17:47","price":23970},{"date":"1400\/03\/24 16:57","price":23920},{"date":"1400\/03\/25 17:12","price":24040},{"date":"1400\/03\/26 17:13","price":24110},{"date":"1400\/03\/27 17:29","price":24340},{"date":"1400\/03\/29 17:03","price":24000},{"date":"1400\/03\/30 17:27","price":23740},{"date":"1400\/03\/31 17:12","price":23930},{"date":"1400\/04\/01 17:27","price":24210},{"date":"1400\/04\/02 17:26","price":24130},{"date":"1400\/04\/03 11:31","price":24100},{"date":"1400\/04\/05 11:25","price":24350},{"date":"1400\/04\/06 17:42","price":24400},{"date":"1400\/04\/07 17:25","price":24740},{"date":"1400\/04\/08 17:31","price":25130},{"date":"1400\/04\/09 17:36","price":25270},{"date":"1400\/04\/10 15:55","price":25180},{"date":"1400\/04\/12 17:38","price":25190},{"date":"1400\/04\/13 17:59","price":25180},{"date":"1400\/04\/14 17:07","price":24970},{"date":"1400\/04\/15 17:17","price":25100},{"date":"1400\/04\/16 17:29","price":24900},{"date":"1400\/04\/17 16:37","price":24950},{"date":"1400\/04\/19 17:47","price":24880},{"date":"1400\/04\/20 17:15","price":24880},{"date":"1400\/04\/21 17:20","price":24910},{"date":"1400\/04\/22 17:38","price":24750},{"date":"1400\/04\/23 18:12","price":24520},{"date":"1400\/04\/24 17:19","price":24700},{"date":"1400\/04\/26 17:13","price":24670},{"date":"1400\/04\/27 17:37","price":24650},{"date":"1400\/04\/28 17:17","price":24390},{"date":"1400\/04\/29 17:50","price":24520},{"date":"1400\/05\/02 11:15","price":24680},{"date":"1400\/05\/03 11:35","price":24800},{"date":"1400\/05\/04 17:14","price":24980},{"date":"1400\/05\/05 17:32","price":25120},{"date":"1400\/05\/06 17:25","price":25290},{"date":"1400\/05\/09 17:41","price":25980},{"date":"1400\/05\/10 17:06","price":25620},{"date":"1400\/05\/11 17:41","price":25480},{"date":"1400\/05\/12 17:20","price":25630},{"date":"1400\/05\/13 17:29","price":25510},{"date":"1400\/05\/16 14:03","price":25550},{"date":"1400\/05\/17 17:27","price":25720},{"date":"1400\/05\/18 16:31","price":25780},{"date":"1400\/05\/19 14:28","price":26070},{"date":"1400\/05\/20 17:11","price":26520},{"date":"1400\/05\/21 16:53","price":26590},{"date":"1400\/05\/23 17:26","price":26570},{"date":"1400\/05\/24 17:35","price":26660},{"date":"1400\/05\/25 11:30","price":26899},{"date":"1400\/05\/31 17:31","price":27390},{"date":"1400\/06\/01 17:28","price":27460},{"date":"1400\/06\/02 16:39","price":27730},{"date":"1400\/06\/03 17:38","price":27740},{"date":"1400\/06\/04 11:12","price":27920},{"date":"1400\/06\/06 17:31","price":28260},{"date":"1400\/06\/07 17:42","price":27830},{"date":"1400\/06\/08 17:32","price":26900},{"date":"1400\/06\/09 17:30","price":27250},{"date":"1400\/06\/10 17:41","price":27130},{"date":"1400\/06\/11 17:27","price":27190},{"date":"1400\/06\/13 18:10","price":27050},{"date":"1400\/06\/14 17:18","price":27190},{"date":"1400\/06\/15 17:25","price":27010},{"date":"1400\/06\/16 17:24","price":27120},{"date":"1400\/06\/17 17:34","price":27530},{"date":"1400\/06\/18 17:23","price":27820},{"date":"1400\/06\/20 17:34","price":27830},{"date":"1400\/06\/21 17:27","price":27500},{"date":"1400\/06\/22 17:28","price":27100},{"date":"1400\/06\/23 17:37","price":27370},{"date":"1400\/06\/24 17:32","price":27320},{"date":"1400\/06\/25 17:26","price":27220},{"date":"1400\/06\/27 17:34","price":27600},{"date":"1400\/06\/28 17:25","price":27340},{"date":"1400\/06\/29 17:26","price":27380},{"date":"1400\/06\/30 17:33","price":27540},{"date":"1400\/06\/31 17:26","price":27520},{"date":"1400\/07\/01 17:28","price":27450},{"date":"1400\/07\/03 17:29","price":27540},{"date":"1400\/07\/04 17:33","price":27620},{"date":"1400\/07\/06 17:25","price":27810},{"date":"1400\/07\/07 17:16","price":28200},{"date":"1400\/07\/08 17:31","price":28330},{"date":"1400\/07\/10 17:28","price":28170},{"date":"1400\/07\/11 17:23","price":27950},{"date":"1400\/07\/12 13:53","price":28060},{"date":"1400\/07\/14 17:26","price":27980},{"date":"1400\/07\/17 17:27","price":27740},{"date":"1400\/07\/18 17:31","price":27480},{"date":"1400\/07\/19 16:50","price":27490},{"date":"1400\/07\/20 16:45","price":27120},{"date":"1400\/07\/21 17:03","price":27170},{"date":"1400\/07\/22 16:59","price":27060},{"date":"1400\/07\/24 16:58","price":27230},{"date":"1400\/07\/25 16:53","price":27240},{"date":"1400\/07\/26 16:53","price":27200},{"date":"1400\/07\/27 17:03","price":27430},{"date":"1400\/07\/28 16:57","price":27300},{"date":"1400\/07\/29 16:57","price":27350},{"date":"1400\/08\/01 17:06","price":27530},{"date":"1400\/08\/03 17:04","price":27600},{"date":"1400\/08\/04 17:05","price":27470},{"date":"1400\/08\/05 17:11","price":27680},{"date":"1400\/08\/06 17:26","price":27570},{"date":"1400\/08\/08 17:04","price":27480},{"date":"1400\/08\/09 17:06","price":27460},{"date":"1400\/08\/10 17:02","price":27590},{"date":"1400\/08\/11 17:13","price":27550},{"date":"1400\/08\/12 17:17","price":27730},{"date":"1400\/08\/13 17:05","price":27630},{"date":"1400\/08\/15 17:07","price":27830},{"date":"1400\/08\/16 17:08","price":27800},{"date":"1400\/08\/17 17:14","price":28100},{"date":"1400\/08\/18 17:06","price":28010},{"date":"1400\/08\/19 17:07","price":28220},{"date":"1400\/08\/20 17:21","price":28340},{"date":"1400\/08\/22 17:07","price":28630},{"date":"1400\/08\/23 17:00","price":28550},{"date":"1400\/08\/24 17:09","price":28200},{"date":"1400\/08\/25 17:04","price":28170},{"date":"1400\/08\/26 17:03","price":28270},{"date":"1400\/08\/27 17:03","price":28120},{"date":"1400\/08\/29 17:10","price":28160},{"date":"1400\/08\/30 17:28","price":28260},{"date":"1400\/09\/01 17:00","price":28400},{"date":"1400\/09\/02 17:08","price":28560},{"date":"1400\/09\/03 17:06","price":29030},{"date":"1400\/09\/04 17:01","price":28940},{"date":"1400\/09\/06 17:11","price":29010},{"date":"1400\/09\/07 17:07","price":29160},{"date":"1400\/09\/08 17:14","price":29410},{"date":"1400\/09\/09 17:20","price":28930},{"date":"1400\/09\/10 17:14","price":29240},{"date":"1400\/09\/11 15:19","price":29300},{"date":"1400\/09\/13 15:22","price":30160},{"date":"1400\/09\/14 17:08","price":30060},{"date":"1400\/09\/15 16:56","price":30500},{"date":"1400\/09\/16 17:02","price":30650},{"date":"1400\/09\/17 16:43","price":30570},{"date":"1400\/09\/18 11:18","price":30550},{"date":"1400\/09\/20 11:17","price":30750},{"date":"1400\/09\/21 11:16","price":30300},{"date":"1400\/09\/22 17:13","price":29800},{"date":"1400\/09\/23 17:13","price":29710},{"date":"1400\/09\/24 17:04","price":30410},{"date":"1400\/09\/25 11:16","price":30130},{"date":"1400\/09\/27 17:05","price":30060},{"date":"1400\/09\/28 17:12","price":29830},{"date":"1400\/09\/29 16:24","price":30030},{"date":"1400\/09\/30 17:06","price":30110},{"date":"1400\/10\/01 17:14","price":30140},{"date":"1400\/10\/02 11:05","price":30240},{"date":"1400\/10\/04 16:23","price":29970},{"date":"1400\/10\/05 11:12","price":29820},{"date":"1400\/10\/06 17:03","price":29870},{"date":"1400\/10\/07 17:03","price":29530},{"date":"1400\/10\/08 11:14","price":29700},{"date":"1400\/10\/09 17:07","price":29920},{"date":"1400\/10\/11 17:05","price":29730},{"date":"1400\/10\/12 16:23","price":29500},{"date":"1400\/10\/13 11:07","price":29450},{"date":"1400\/10\/14 11:04","price":29320},{"date":"1400\/10\/15 15:58","price":28550},{"date":"1400\/10\/18 16:00","price":28470},{"date":"1400\/10\/19 15:59","price":27730},{"date":"1400\/10\/20 16:07","price":27550},{"date":"1400\/10\/21 16:24","price":28140},{"date":"1400\/10\/22 15:55","price":28100},{"date":"1400\/10\/23 15:30","price":27950},{"date":"1400\/10\/25 16:04","price":27450},{"date":"1400\/10\/26 15:59","price":27640},{"date":"1400\/10\/27 16:03","price":27400},{"date":"1400\/10\/28 16:04","price":27700},{"date":"1400\/10\/29 16:07","price":27920},{"date":"1400\/10\/30 16:06","price":27880},{"date":"1400\/11\/02 16:10","price":27880},{"date":"1400\/11\/03 16:06","price":27950},{"date":"1400\/11\/04 16:07","price":28200},{"date":"1400\/11\/05 15:57","price":28100},{"date":"1400\/11\/06 16:09","price":28150},{"date":"1400\/11\/07 16:11","price":27960},{"date":"1400\/11\/09 16:06","price":28230},{"date":"1400\/11\/10 16:04","price":28120},{"date":"1400\/11\/11 16:03","price":27970},{"date":"1400\/11\/12 16:13","price":27790},{"date":"1400\/11\/13 16:07","price":27520},{"date":"1400\/11\/14 16:08","price":27550},{"date":"1400\/11\/16 16:03","price":26880},{"date":"1400\/11\/17 16:10","price":26650},{"date":"1400\/11\/18 16:03","price":26760},{"date":"1400\/11\/19 16:03","price":26250},{"date":"1400\/11\/20 16:05","price":26550},{"date":"1400\/11\/21 16:04","price":26440},{"date":"1400\/11\/23 15:57","price":26670},{"date":"1400\/11\/24 16:06","price":26970},{"date":"1400\/11\/25 16:05","price":27270},{"date":"1400\/11\/27 16:03","price":27000},{"date":"1400\/11\/28 16:22","price":26570},{"date":"1400\/11\/30 16:08","price":26120},{"date":"1400\/12\/01 16:10","price":25750},{"date":"1400\/12\/02 16:09","price":25900},{"date":"1400\/12\/03 16:06","price":26380},{"date":"1400\/12\/04 16:03","price":26350},{"date":"1400\/12\/05 16:10","price":26250},{"date":"1400\/12\/07 16:08","price":26220},{"date":"1400\/12\/08 16:18","price":26250},{"date":"1400\/12\/09 16:06","price":26200},{"date":"1400\/12\/11 16:00","price":26200},{"date":"1400\/12\/12 16:14","price":26250},{"date":"1400\/12\/14 13:53","price":25850},{"date":"1400\/12\/15 16:07","price":25420},{"date":"1400\/12\/16 16:18","price":25750},{"date":"1400\/12\/17 16:18","price":26270},{"date":"1400\/12\/18 16:04","price":25760},{"date":"1400\/12\/19 15:59","price":25820},{"date":"1400\/12\/21 16:09","price":26240},{"date":"1400\/12\/22 16:03","price":26350},{"date":"1400\/12\/23 16:17","price":26240},{"date":"1400\/12\/24 16:05","price":26380},{"date":"1400\/12\/25 16:03","price":26400},{"date":"1400\/12\/26 16:13","price":26220},{"date":"1401\/01\/06 16:05","price":26270},{"date":"1401\/01\/07 16:02","price":26280},{"date":"1401\/01\/08 16:13","price":26600},{"date":"1401\/01\/09 16:03","price":26900},{"date":"1401\/01\/10 16:10","price":26970},{"date":"1401\/01\/11 16:00","price":27030},{"date":"1401\/01\/14 16:10","price":26820},{"date":"1401\/01\/15 16:16","price":27150},{"date":"1401\/01\/16 16:00","price":27550},{"date":"1401\/01\/17 16:07","price":27380},{"date":"1401\/01\/18 16:07","price":27540},{"date":"1401\/01\/20 16:00","price":27650},{"date":"1401\/01\/21 16:17","price":27900},{"date":"1401\/01\/22 16:00","price":28120},{"date":"1401\/01\/23 15:58","price":28130},{"date":"1401\/01\/24 16:09","price":27940},{"date":"1401\/01\/25 16:06","price":27650},{"date":"1401\/01\/27 16:13","price":27750},{"date":"1401\/01\/28 16:06","price":28000},{"date":"1401\/01\/29 15:56","price":27750},{"date":"1401\/01\/30 16:13","price":27600},{"date":"1401\/01\/31 16:02","price":27750},{"date":"1401\/02\/01 16:13","price":27780},{"date":"1401\/02\/04 16:03","price":27850},{"date":"1401\/02\/05 16:11","price":27700},{"date":"1401\/02\/06 16:15","price":27930},{"date":"1401\/02\/07 16:06","price":28020},{"date":"1401\/02\/08 15:56","price":28020},{"date":"1401\/02\/10 16:01","price":28210},{"date":"1401\/02\/12 11:49","price":27980},{"date":"1401\/02\/15 11:24","price":27980},{"date":"1401\/02\/17 16:02","price":28430},{"date":"1401\/02\/18 16:12","price":28360},{"date":"1401\/02\/19 16:01","price":28540},{"date":"1401\/02\/20 16:07","price":29150},{"date":"1401\/02\/21 16:02","price":29870},{"date":"1401\/02\/22 16:05","price":30570},{"date":"1401\/02\/24 16:02","price":29940},{"date":"1401\/02\/25 16:17","price":30330},{"date":"1401\/02\/26 16:04","price":30500},{"date":"1401\/02\/27 11:20","price":30540},{"date":"1401\/05\/01 15:59","price":32080},{"date":"1401\/05\/02 16:04","price":31970},{"date":"1401\/05\/03 16:06","price":31850},{"date":"1401\/05\/04 16:14","price":31880},{"date":"1401\/05\/05 16:12","price":31920},{"date":"1401\/05\/06 16:12","price":31830},{"date":"1401\/05\/08 15:44","price":31920},{"date":"1401\/05\/09 16:15","price":31870},{"date":"1401\/05\/10 16:14","price":31650},{"date":"1401\/05\/11 16:06","price":31670},{"date":"1401\/05\/12 16:09","price":31170},{"date":"1401\/05\/13 16:08","price":31220},{"date":"1401\/05\/15 16:02","price":31580},{"date":"1401\/05\/18 16:13","price":31740},{"date":"1401\/05\/19 16:20","price":31140},{"date":"1401\/05\/20 16:09","price":30910},{"date":"1401\/05\/22 11:34","price":30870},{"date":"1401\/05\/23 16:14","price":30170},{"date":"1401\/05\/24 16:10","price":29900},{"date":"1401\/05\/25 16:11","price":30180},{"date":"1401\/05\/26 16:18","price":29550},{"date":"1401\/05\/27 16:21","price":29820},{"date":"1401\/05\/29 16:14","price":28950},{"date":"1401\/05\/30 16:08","price":28360},{"date":"1401\/05\/31 15:44","price":29650},{"date":"1401\/06\/01 16:07","price":29330},{"date":"1401\/06\/02 16:50","price":28900},{"date":"1401\/06\/03 16:07","price":29500},{"date":"1401\/06\/05 16:08","price":29650},{"date":"1401\/06\/06 15:14","price":29630},{"date":"1401\/06\/07 16:34","price":29550},{"date":"1401\/06\/08 15:18","price":29700},{"date":"1401\/06\/09 15:19","price":29950},{"date":"1401\/06\/10 15:40","price":29780},{"date":"1401\/06\/12 15:15","price":29910},{"date":"1401\/06\/13 15:17","price":30200},{"date":"1401\/06\/14 15:18","price":29770},{"date":"1401\/06\/15 15:16","price":30120},{"date":"1401\/06\/16 15:17","price":29980},{"date":"1401\/06\/17 15:52","price":30160},{"date":"1401\/06\/19 15:17","price":30400},{"date":"1401\/06\/20 15:15","price":30600},{"date":"1401\/06\/21 15:12","price":30850},{"date":"1401\/06\/22 15:16","price":31350},{"date":"1401\/06\/23 15:20","price":31250},{"date":"1401\/06\/24 16:26","price":31620},{"date":"1401\/06\/27 15:30","price":31690},{"date":"1401\/06\/28 15:17","price":31500},{"date":"1401\/06\/29 15:14","price":31620},{"date":"1401\/06\/30 15:16","price":31570},{"date":"1401\/06\/31 15:10","price":31520},{"date":"1401\/07\/02 15:20","price":31670},{"date":"1401\/07\/04 15:36","price":31660},{"date":"1401\/07\/06 15:26","price":31740},{"date":"1401\/07\/07 16:02","price":31850},{"date":"1401\/07\/09 15:18","price":32750},{"date":"1401\/07\/10 15:41","price":33000},{"date":"1401\/07\/11 14:50","price":33300},{"date":"1401\/07\/12 15:17","price":33150},{"date":"1401\/07\/14 15:54","price":32580},{"date":"1401\/07\/16 11:16","price":32750},{"date":"1401\/07\/17 15:24","price":32420},{"date":"1401\/07\/18 14:39","price":32270},{"date":"1401\/07\/19 15:39","price":32750},{"date":"1401\/07\/20 16:02","price":32660},{"date":"1401\/07\/21 16:24","price":32800},{"date":"1401\/07\/23 15:34","price":32800},{"date":"1401\/07\/24 15:25","price":33050},{"date":"1401\/07\/25 15:37","price":32860},{"date":"1401\/07\/26 15:37","price":32650},{"date":"1401\/07\/27 15:16","price":32820},{"date":"1401\/07\/28 16:36","price":32600},{"date":"1401\/07\/30 15:22","price":32780},{"date":"1401\/08\/01 16:01","price":32750},{"date":"1401\/08\/02 11:16","price":32650},{"date":"1401\/08\/03 15:44","price":32850},{"date":"1401\/08\/04 15:33","price":32790},{"date":"1401\/08\/05 16:43","price":32990},{"date":"1401\/08\/07 15:44","price":32920},{"date":"1401\/08\/08 15:32","price":32930},{"date":"1401\/08\/09 15:39","price":33150},{"date":"1401\/08\/10 15:35","price":33420},{"date":"1401\/08\/11 15:40","price":34440},{"date":"1401\/08\/12 16:22","price":34850},{"date":"1401\/08\/14 15:34","price":36250},{"date":"1401\/08\/15 15:41","price":35920},{"date":"1401\/08\/16 15:44","price":36650},{"date":"1401\/08\/17 15:34","price":36680},{"date":"1401\/08\/18 15:18","price":35800},{"date":"1401\/08\/19 16:32","price":34860},{"date":"1401\/08\/21 15:35","price":35050},{"date":"1401\/08\/22 15:15","price":35520},{"date":"1401\/08\/23 15:13","price":35670},{"date":"1401\/08\/24 15:13","price":35530},{"date":"1401\/08\/25 14:56","price":35000},{"date":"1401\/08\/26 11:04","price":35000},{"date":"1401\/08\/28 19:20","price":34800},{"date":"1401\/08\/29 14:07","price":35200},{"date":"1401\/08\/30 11:19","price":35200},{"date":"1401\/09\/01 13:53","price":34800},{"date":"1401\/09\/02 15:03","price":35000},{"date":"1401\/09\/03 11:13","price":35000},{"date":"1401\/09\/05 19:10","price":35200},{"date":"1401\/09\/06 14:12","price":35300},{"date":"1401\/09\/07 13:35","price":35600},{"date":"1401\/09\/08 17:12","price":35400},{"date":"1401\/09\/09 12:30","price":35450},{"date":"1401\/09\/10 13:06","price":35900},{"date":"1401\/09\/12 12:08","price":35790},{"date":"1401\/09\/13 20:43","price":35950},{"date":"1401\/09\/14 10:57","price":36100},{"date":"1401\/09\/15 14:59","price":35930},{"date":"1401\/09\/16 11:12","price":35910},{"date":"1401\/09\/17 15:08","price":35910},{"date":"1401\/09\/18 22:18","price":36070},{"date":"1401\/09\/19 12:55","price":36100},{"date":"1401\/09\/20 14:57","price":36450},{"date":"1401\/09\/21 14:41","price":37050},{"date":"1401\/09\/22 17:59","price":37490},{"date":"1401\/09\/23 15:25","price":37250},{"date":"1401\/09\/24 16:13","price":37780},{"date":"1401\/09\/26 17:53","price":38230},{"date":"1401\/09\/27 14:44","price":38340},{"date":"1401\/09\/28 12:18","price":38670},{"date":"1401\/09\/29 19:00","price":38250},{"date":"1401\/09\/30 15:52","price":38050},{"date":"1401\/10\/01 10:44","price":38561},{"date":"1401\/10\/03 10:21","price":39300},{"date":"1401\/10\/04 11:10","price":39500},{"date":"1401\/10\/05 15:37","price":39750},{"date":"1401\/10\/07 10:16","price":40300},{"date":"1401\/10\/08 11:09","price":41400},{"date":"1401\/10\/10 13:03","price":39200},{"date":"1401\/10\/11 13:12","price":38900},{"date":"1401\/10\/12 16:44","price":38700},{"date":"1401\/10\/13 11:22","price":38000},{"date":"1401\/10\/14 11:09","price":38000},{"date":"1401\/10\/15 16:31","price":39435},{"date":"1401\/10\/17 15:33","price":39924},{"date":"1401\/10\/18 22:35","price":39500},{"date":"1401\/10\/19 15:41","price":39812},{"date":"1401\/10\/20 16:27","price":40171},{"date":"1401\/10\/21 11:09","price":40142},{"date":"1401\/10\/22 16:10","price":40524},{"date":"1401\/10\/24 15:39","price":40193},{"date":"1401\/10\/25 14:54","price":39930},{"date":"1401\/10\/26 15:38","price":40128},{"date":"1401\/10\/27 11:18","price":40732},{"date":"1401\/10\/28 15:44","price":40300},{"date":"1401\/10\/29 17:17","price":42030},{"date":"1401\/11\/01 11:12","price":42210},{"date":"1401\/11\/02 11:16","price":43637},{"date":"1401\/11\/03 15:30","price":43200},{"date":"1401\/11\/04 15:20","price":42521},{"date":"1401\/11\/05 16:40","price":41752},{"date":"1401\/11\/06 11:20","price":41500},{"date":"1401\/11\/08 15:44","price":43330},{"date":"1401\/11\/09 11:16","price":43057},{"date":"1401\/11\/10 11:13","price":43235},{"date":"1401\/11\/11 11:09","price":43111},{"date":"1401\/11\/12 15:24","price":43193},{"date":"1401\/11\/13 15:18","price":43185},{"date":"1401\/11\/16 17:16","price":43130},{"date":"1401\/11\/17 15:05","price":43134},{"date":"1401\/11\/18 15:19","price":43052},{"date":"1401\/11\/19 15:51","price":43023},{"date":"1401\/11\/20 15:17","price":42987},{"date":"1401\/11\/23 17:30","price":42971},{"date":"1401\/11\/24 16:29","price":42978},{"date":"1401\/11\/25 16:13","price":42988},{"date":"1401\/11\/26 15:12","price":44573},{"date":"1401\/11\/27 15:27","price":44673},{"date":"1401\/11\/30 15:30","price":44760},{"date":"1401\/12\/01 11:33","price":44760},{"date":"1401\/12\/02 14:37","price":41549},{"date":"1401\/12\/03 11:09","price":41549},{"date":"1401\/12\/04 11:14","price":41700},{"date":"1401\/12\/06 11:48","price":41759},{"date":"1401\/12\/07 10:58","price":42680},{"date":"1401\/12\/08 11:03","price":43092},{"date":"1401\/12\/09 11:10","price":43337},{"date":"1401\/12\/10 11:14","price":43815},{"date":"1401\/12\/11 11:12","price":44646},{"date":"1401\/12\/13 11:09","price":44816},{"date":"1401\/12\/14 15:42","price":43579},{"date":"1401\/12\/15 11:04","price":43442},{"date":"1401\/12\/16 11:06","price":42446},{"date":"1401\/12\/18 11:12","price":42336},{"date":"1401\/12\/20 15:26","price":41236},{"date":"1401\/12\/21 11:12","price":40590},{"date":"1401\/12\/22 10:57","price":40300},{"date":"1401\/12\/23 11:13","price":40300},{"date":"1401\/12\/24 11:07","price":40300},{"date":"1401\/12\/25 11:06","price":40200},{"date":"1401\/12\/27 11:06","price":40200},{"date":"1401\/12\/28 11:04","price":40200},{"date":"1402\/01\/05 12:05","price":40200},{"date":"1402\/01\/06 12:06","price":40200},{"date":"1402\/01\/07 12:02","price":40200},{"date":"1402\/01\/08 12:17","price":40200},{"date":"1402\/01\/09 12:13","price":40200},{"date":"1402\/01\/10 15:53","price":40200},{"date":"1402\/01\/14 12:18","price":40200},{"date":"1402\/01\/15 12:09","price":40200},{"date":"1402\/01\/16 11:59","price":40200},{"date":"1402\/01\/17 12:14","price":40769},{"date":"1402\/01\/19 12:07","price":40639},{"date":"1402\/01\/20 13:45","price":40988},{"date":"1402\/01\/21 11:11","price":41495},{"date":"1402\/01\/21 11:11","price":41492},{"date":"1402\/01\/22 11:06","price":41712},{"date":"1402\/01\/24 11:04","price":41712},{"date":"1402\/01\/24 16:04","price":41712},{"date":"1402\/01\/26 11:10","price":41724},{"date":"1402\/01\/27 11:04","price":41911},{"date":"1402\/01\/28 11:35","price":42027},{"date":"1402\/01\/28 11:36","price":42207},{"date":"1402\/01\/28 11:36","price":42027},{"date":"1402\/01\/28 15:49","price":42027},{"date":"1402\/01\/29 10:57","price":42167},{"date":"1402\/01\/29 15:28","price":42167},{"date":"1402\/01\/30 11:14","price":42287},{"date":"1402\/01\/30 16:21","price":42287},{"date":"1402\/01\/31 11:17","price":42450},{"date":"1402\/01\/31 15:23","price":42450},{"date":"1402\/01\/31 15:23","price":42450},{"date":"1402\/02\/04 11:02","price":42290},{"date":"1402\/02\/05 11:11","price":42021},{"date":"1402\/02\/05 15:34","price":42021},{"date":"1402\/02\/06 11:10","price":41966},{"date":"1402\/02\/07 11:11","price":41966},{"date":"1402\/02\/09 11:10","price":41966},{"date":"1402\/02\/10 10:59","price":41966},{"date":"1402\/02\/10 16:42","price":41966},{"date":"1402\/02\/10 16:42","price":41966},{"date":"1402\/02\/11 10:05","price":41966},{"date":"1402\/02\/12 11:06","price":42086},{"date":"1402\/02\/12 15:22","price":42086},{"date":"1402\/02\/13 11:07","price":42306},{"date":"1402\/02\/13 17:10","price":42306},{"date":"1402\/02\/14 11:13","price":42306},{"date":"1402\/02\/14 15:33","price":42306},{"date":"1402\/02\/16 11:05","price":42306},{"date":"1402\/02\/17 11:07","price":42306},{"date":"1402\/02\/17 15:29","price":42306},{"date":"1402\/02\/18 11:17","price":42306},{"date":"1402\/02\/19 11:14","price":42306},{"date":"1402\/02\/20 11:12","price":42306},{"date":"1402\/02\/21 11:14","price":42306},{"date":"1402\/02\/23 11:06","price":42352},{"date":"1402\/02\/24 11:12","price":42352},{"date":"1402\/02\/25 11:12","price":42352},{"date":"1402\/02\/25 11:12","price":42352},{"date":"1402\/02\/27 11:09","price":42352},{"date":"1402\/02\/28 10:45","price":42352},{"date":"1402\/02\/28 16:16","price":42352},{"date":"1402\/02\/30 11:13","price":42352},{"date":"1402\/02\/31 11:12","price":42352},{"date":"1402\/03\/01 11:13","price":42352},{"date":"1402\/03\/02 11:14","price":42462},{"date":"1402\/03\/03 11:15","price":42484},{"date":"1402\/03\/04 11:12","price":42506},{"date":"1402\/03\/06 11:19","price":42506},{"date":"1402\/03\/07 11:13","price":42499},{"date":"1402\/03\/08 11:12","price":42584},{"date":"1402\/03\/08 11:24","price":42584},{"date":"1402\/03\/09 11:15","price":42144},{"date":"1402\/03\/10 11:03","price":42144},{"date":"1402\/03\/11 11:18","price":42135},{"date":"1402\/03\/13 10:13","price":42135},{"date":"1402\/03\/13 15:36","price":42135},{"date":"1402\/03\/16 11:09","price":42135},{"date":"1402\/03\/17 11:18","price":42124},{"date":"1402\/03\/18 11:11","price":42082},{"date":"1402\/03\/18 15:46","price":42082},{"date":"1402\/03\/20 10:50","price":42082},{"date":"1402\/03\/21 11:14","price":41989},{"date":"1402\/03\/22 11:06","price":41514},{"date":"1402\/03\/23 11:16","price":41422},{"date":"1402\/03\/24 11:14","price":41414},{"date":"1402\/03\/25 11:12","price":41359},{"date":"1402\/03\/25 11:12","price":48600},{"date":"1402\/03\/25 16:14","price":48650},{"date":"1402\/03\/27 10:21","price":49350},{"date":"1402\/03\/27 15:19","price":49500},{"date":"1402\/03\/28 11:09","price":49400},{"date":"1402\/03\/28 16:16","price":49350},{"date":"1402\/03\/29 11:13","price":48750},{"date":"1402\/03\/29 15:27","price":48650},{"date":"1402\/03\/30 11:12","price":48550},{"date":"1402\/03\/30 15:17","price":48650},{"date":"1402\/03\/31 11:13","price":48550},{"date":"1402\/03\/31 15:19","price":46800},{"date":"1402\/03\/31 15:25","price":48600},{"date":"1402\/04\/01 11:06","price":49450},{"date":"1402\/04\/03 11:05","price":49950},{"date":"1402\/04\/03 14:54","price":49750},{"date":"1402\/04\/04 11:14","price":50500},{"date":"1402\/04\/04 11:15","price":50450},{"date":"1402\/04\/04 15:15","price":50350},{"date":"1402\/04\/05 11:02","price":49800},{"date":"1402\/04\/05 11:19","price":49850},{"date":"1402\/04\/05 14:56","price":49650},{"date":"1402\/04\/06 11:15","price":49350},{"date":"1402\/04\/06 16:03","price":49300},{"date":"1402\/04\/07 11:12","price":49300},{"date":"1402\/04\/10 10:23","price":49500},{"date":"1402\/04\/11 11:11","price":49900},{"date":"1402\/04\/12 11:10","price":50250},{"date":"1402\/04\/12 16:57","price":50280},{"date":"1402\/04\/13 11:17","price":50150},{"date":"1402\/04\/13 15:18","price":50050},{"date":"1402\/04\/14 10:43","price":50000},{"date":"1402\/04\/14 11:15","price":50150},{"date":"1402\/04\/15 11:06","price":50300},{"date":"1402\/04\/15 15:49","price":50350},{"date":"1402\/04\/17 10:07","price":50430},{"date":"1402\/04\/17 14:51","price":50000},{"date":"1402\/04\/18 11:14","price":49450},{"date":"1402\/04\/18 15:15","price":49900},{"date":"1402\/04\/19 11:00","price":49750},{"date":"1402\/04\/19 14:50","price":49600},{"date":"1402\/04\/20 11:09","price":49400},{"date":"1402\/04\/20 14:49","price":49300},{"date":"1402\/04\/21 11:07","price":49050},{"date":"1402\/04\/21 14:44","price":49100},{"date":"1402\/04\/22 11:06","price":49200},{"date":"1402\/04\/24 11:18","price":49300},{"date":"1402\/04\/24 11:18","price":49050},{"date":"1402\/04\/24 15:02","price":49150},{"date":"1402\/04\/25 10:56","price":48750},{"date":"1402\/04\/25 11:21","price":48650},{"date":"1402\/04\/25 17:09","price":48550},{"date":"1402\/04\/26 11:16","price":48350},{"date":"1402\/04\/26 11:39","price":48400},{"date":"1402\/04\/26 14:51","price":48500},{"date":"1402\/04\/27 11:12","price":48950},{"date":"1402\/04\/27 15:32","price":48980},{"date":"1402\/04\/28 11:07","price":48850},{"date":"1402\/04\/28 11:37","price":48800},{"date":"1402\/04\/28 14:44","price":48550},{"date":"1402\/04\/29 11:16","price":48250},{"date":"1402\/04\/31 11:04","price":48730},{"date":"1402\/04\/31 11:04","price":48700},{"date":"1402\/04\/31 15:03","price":48600},{"date":"1402\/05\/01 10:46","price":48450},{"date":"1402\/05\/01 11:22","price":48400},{"date":"1402\/05\/01 15:32","price":48200},{"date":"1402\/05\/02 10:47","price":48000},{"date":"1402\/05\/02 14:37","price":48200},{"date":"1402\/05\/03 10:44","price":48380},{"date":"1402\/05\/03 11:06","price":48350},{"date":"1402\/05\/03 15:30","price":48700},{"date":"1402\/05\/04 11:16","price":49040},{"date":"1402\/05\/04 14:39","price":48850},{"date":"1402\/05\/07 11:13","price":48980},{"date":"1402\/05\/07 15:09","price":48880},{"date":"1402\/05\/07 15:14","price":48850},{"date":"1402\/05\/08 11:15","price":49070},{"date":"1402\/05\/08 16:49","price":48800},{"date":"1402\/05\/09 11:11","price":48680},{"date":"1402\/05\/09 12:03","price":48950},{"date":"1402\/05\/09 15:46","price":49000},{"date":"1402\/05\/10 11:15","price":49600},{"date":"1402\/05\/10 15:48","price":49650},{"date":"1402\/05\/11 12:11","price":49650},{"date":"1402\/05\/12 11:22","price":49650},{"date":"1402\/05\/14 10:44","price":49800},{"date":"1402\/05\/14 10:44","price":49750},{"date":"1402\/05\/14 16:19","price":49400},{"date":"1402\/05\/15 11:02","price":49500},{"date":"1402\/05\/15 14:39","price":49400},{"date":"1402\/05\/16 11:11","price":49550},{"date":"1402\/05\/16 15:04","price":49500},{"date":"1402\/05\/17 11:10","price":49300},{"date":"1402\/05\/17 14:42","price":49280},{"date":"1402\/05\/18 11:09","price":49280},{"date":"1402\/05\/18 11:36","price":49270},{"date":"1402\/05\/18 15:01","price":49500},{"date":"1402\/05\/19 11:13","price":49480},{"date":"1402\/05\/19 15:53","price":49450},{"date":"1402\/05\/21 11:17","price":49350},{"date":"1402\/05\/21 11:30","price":48400},{"date":"1402\/05\/21 15:16","price":48550},{"date":"1402\/05\/22 11:11","price":48850},{"date":"1402\/05\/22 16:04","price":48900},{"date":"1402\/05\/23 11:37","price":49250},{"date":"1402\/05\/23 15:20","price":49300},{"date":"1402\/05\/24 10:59","price":49150},{"date":"1402\/05\/24 11:35","price":49200},{"date":"1402\/05\/24 16:22","price":49150},{"date":"1402\/05\/25 11:16","price":49350},{"date":"1402\/05\/25 14:35","price":49180},{"date":"1402\/05\/26 11:09","price":48850},{"date":"1402\/05\/26 11:26","price":48750},{"date":"1402\/05\/26 16:06","price":48900},{"date":"1402\/05\/28 11:15","price":48950},{"date":"1402\/05\/28 15:11","price":48850},{"date":"1402\/05\/29 11:13","price":48950},{"date":"1402\/05\/29 17:05","price":48800},{"date":"1402\/05\/30 11:17","price":48630},{"date":"1402\/05\/30 15:06","price":48550},{"date":"1402\/05\/31 11:16","price":48900},{"date":"1402\/05\/31 11:41","price":48950},{"date":"1402\/06\/01 11:06","price":49100},{"date":"1402\/06\/01 11:26","price":49080},{"date":"1402\/06\/01 14:34","price":49150},{"date":"1402\/06\/02 11:08","price":49080},{"date":"1402\/06\/02 16:46","price":48950},{"date":"1402\/06\/04 11:08","price":49020},{"date":"1402\/06\/04 14:46","price":48950},{"date":"1402\/06\/05 11:05","price":48900},{"date":"1402\/06\/05 15:33","price":49050},{"date":"1402\/06\/06 11:15","price":48950},{"date":"1402\/06\/06 14:56","price":49020},{"date":"1402\/06\/07 11:03","price":49080},{"date":"1402\/06\/07 16:53","price":49000},{"date":"1402\/06\/08 11:12","price":49000},{"date":"1402\/06\/08 11:13","price":49050},{"date":"1402\/06\/08 14:45","price":49100},{"date":"1402\/06\/09 11:10","price":48900},{"date":"1402\/06\/09 15:38","price":48880},{"date":"1402\/06\/11 11:09","price":48970},{"date":"1402\/06\/11 11:09","price":48940},{"date":"1402\/06\/11 15:30","price":49170},{"date":"1402\/06\/12 11:08","price":49550},{"date":"1402\/06\/12 11:28","price":49650},{"date":"1402\/06\/12 16:42","price":49670},{"date":"1402\/06\/13 11:12","price":49450},{"date":"1402\/06\/13 11:40","price":49470},{"date":"1402\/06\/13 16:01","price":49600},{"date":"1402\/06\/14 11:08","price":49480},{"date":"1402\/06\/14 11:39","price":49550},{"date":"1402\/06\/14 14:35","price":49500},{"date":"1402\/06\/16 11:15","price":49420},{"date":"1402\/06\/16 17:12","price":49420},{"date":"1402\/06\/18 11:06","price":49930},{"date":"1402\/06\/18 11:24","price":49950},{"date":"1402\/06\/18 15:10","price":49750},{"date":"1402\/06\/19 11:03","price":49730},{"date":"1402\/06\/19 11:25","price":49630},{"date":"1402\/06\/19 17:14","price":49650},{"date":"1402\/06\/20 11:16","price":49630},{"date":"1402\/06\/20 14:37","price":49700},{"date":"1402\/06\/21 11:12","price":49400},{"date":"1402\/06\/21 11:12","price":49400},{"date":"1402\/06\/21 11:34","price":49380},{"date":"1402\/06\/21 16:54","price":49450},{"date":"1402\/06\/22 11:04","price":49850},{"date":"1402\/06\/22 11:20","price":49770},{"date":"1402\/06\/22 14:40","price":49750},{"date":"1402\/06\/26 11:13","price":49650},{"date":"1402\/06\/26 17:08","price":49630},{"date":"1402\/06\/27 11:16","price":49580},{"date":"1402\/06\/27 11:38","price":49470},{"date":"1402\/06\/27 15:44","price":49350},{"date":"1402\/06\/28 11:18","price":49370},{"date":"1402\/06\/28 17:04","price":49350},{"date":"1402\/06\/29 11:14","price":49420},{"date":"1402\/06\/29 14:33","price":49280},{"date":"1402\/06\/30 11:18","price":49100},{"date":"1402\/06\/30 15:23","price":49250},{"date":"1402\/07\/01 11:07","price":49350},{"date":"1402\/07\/01 14:52","price":49250},{"date":"1402\/07\/03 11:07","price":49400},{"date":"1402\/07\/03 11:25","price":49420},{"date":"1402\/07\/03 15:54","price":49350},{"date":"1402\/07\/04 11:15","price":49370},{"date":"1402\/07\/04 12:24","price":49350},{"date":"1402\/07\/04 12:28","price":49370},{"date":"1402\/07\/04 15:05","price":49350},{"date":"1402\/07\/05 11:14","price":49270},{"date":"1402\/07\/05 14:31","price":49230},{"date":"1402\/07\/05 19:01","price":49230},{"date":"1402\/07\/06 11:14","price":49500},{"date":"1402\/07\/06 14:31","price":49650},{"date":"1402\/07\/06 17:26","price":49650},{"date":"1402\/07\/08 11:10","price":49600},{"date":"1402\/07\/08 14:23","price":49700},{"date":"1402\/07\/08 19:06","price":49700},{"date":"1402\/07\/09 11:18","price":49550},{"date":"1402\/07\/09 11:24","price":49600},{"date":"1402\/07\/09 14:29","price":49500},{"date":"1402\/07\/09 17:38","price":49500},{"date":"1402\/07\/09 19:13","price":49500},{"date":"1402\/07\/10 11:08","price":49600},{"date":"1402\/07\/10 14:33","price":49450},{"date":"1402\/07\/10 17:27","price":49450},{"date":"1402\/07\/10 19:04","price":49450},{"date":"1402\/07\/12 11:12","price":49480},{"date":"1402\/07\/12 14:31","price":49600},{"date":"1402\/07\/12 17:24","price":49600},{"date":"1402\/07\/12 19:03","price":49600},{"date":"1402\/07\/13 11:06","price":49650},{"date":"1402\/07\/13 11:19","price":49680},{"date":"1402\/07\/13 14:28","price":49800},{"date":"1402\/07\/13 17:29","price":49800},{"date":"1402\/07\/13 18:57","price":49800},{"date":"1402\/07\/15 11:11","price":49950},{"date":"1402\/07\/15 14:34","price":50120},{"date":"1402\/07\/15 17:26","price":50120},{"date":"1402\/07\/15 19:19","price":50120},{"date":"1402\/07\/16 11:12","price":51050},{"date":"1402\/07\/16 14:31","price":51750},{"date":"1402\/07\/16 17:21","price":51750},{"date":"1402\/07\/17 11:01","price":52850},{"date":"1402\/07\/17 14:31","price":53250},{"date":"1402\/07\/17 19:13","price":53250},{"date":"1402\/07\/18 11:16","price":52950},{"date":"1402\/07\/18 11:38","price":52750},{"date":"1402\/07\/18 15:34","price":52500},{"date":"1402\/07\/18 18:26","price":52450},{"date":"1402\/07\/18 18:49","price":52500},{"date":"1402\/07\/19 11:11","price":52000},{"date":"1402\/07\/19 14:34","price":51800},{"date":"1402\/07\/19 19:05","price":51800},{"date":"1402\/07\/20 11:13","price":51500},{"date":"1402\/07\/20 14:32","price":51200},{"date":"1402\/07\/20 19:04","price":51200},{"date":"1402\/07\/22 11:13","price":51330},{"date":"1402\/07\/22 14:36","price":51100},{"date":"1402\/07\/22 19:04","price":50950},{"date":"1402\/07\/23 11:15","price":50850},{"date":"1402\/07\/23 14:36","price":50750},{"date":"1402\/07\/23 19:04","price":50700},{"date":"1402\/07\/24 11:04","price":50400},{"date":"1402\/07\/24 14:25","price":50200},{"date":"1402\/07\/24 19:03","price":50150},{"date":"1402\/07\/25 11:15","price":50150},{"date":"1402\/07\/25 14:36","price":50450},{"date":"1402\/07\/25 19:03","price":50450},{"date":"1402\/07\/26 11:12","price":51250},{"date":"1402\/07\/26 14:18","price":51150},{"date":"1402\/07\/26 14:39","price":51150},{"date":"1402\/07\/26 19:04","price":51200},{"date":"1402\/07\/27 11:17","price":51320},{"date":"1402\/07\/27 14:35","price":51200},{"date":"1402\/07\/27 19:01","price":51150},{"date":"1402\/07\/29 11:06","price":50650},{"date":"1402\/07\/29 11:06","price":50600},{"date":"1402\/07\/29 14:20","price":50150},{"date":"1402\/07\/29 14:29","price":50150},{"date":"1402\/07\/29 17:33","price":50150},{"date":"1402\/07\/29 17:33","price":50150},{"date":"1402\/07\/30 11:15","price":49950},{"date":"1402\/07\/30 11:26","price":49950},{"date":"1402\/07\/30 11:26","price":49950},{"date":"1402\/07\/30 11:31","price":49920},{"date":"1402\/07\/30 14:08","price":50200},{"date":"1402\/07\/30 14:09","price":50150},{"date":"1402\/07\/30 19:03","price":50400},{"date":"1402\/08\/01 11:16","price":50100},{"date":"1402\/08\/01 11:22","price":50050},{"date":"1402\/08\/01 14:40","price":50700},{"date":"1402\/08\/01 19:08","price":50650},{"date":"1402\/08\/02 11:16","price":50650},{"date":"1402\/08\/02 17:26","price":50800},{"date":"1402\/08\/02 17:58","price":50650},{"date":"1402\/08\/03 11:17","price":50800},{"date":"1402\/08\/03 14:53","price":50900},{"date":"1402\/08\/03 19:18","price":50950},{"date":"1402\/08\/04 11:17","price":51150},{"date":"1402\/08\/04 14:01","price":51300},{"date":"1402\/08\/06 11:15","price":51850},{"date":"1402\/08\/06 14:29","price":51850},{"date":"1402\/08\/06 19:09","price":51800},{"date":"1402\/08\/07 11:09","price":51700},{"date":"1402\/08\/07 11:27","price":51600},{"date":"1402\/08\/07 14:55","price":51180},{"date":"1402\/08\/08 11:14","price":51100},{"date":"1402\/08\/08 14:34","price":51050},{"date":"1402\/08\/08 14:33","price":51050},{"date":"1402\/08\/08 19:15","price":51050},{"date":"1402\/08\/09 11:15","price":51550},{"date":"1402\/08\/09 14:33","price":51500},{"date":"1402\/08\/09 19:16","price":51500},{"date":"1402\/08\/10 11:17","price":51400},{"date":"1402\/08\/10 14:09","price":51500},{"date":"1402\/08\/10 14:42","price":51500},{"date":"1402\/08\/10 19:08","price":51550},{"date":"1402\/08\/11 11:04","price":51700},{"date":"1402\/08\/11 11:50","price":51800},{"date":"1402\/08\/11 14:32","price":51850},{"date":"1402\/08\/11 19:01","price":51850},{"date":"1402\/08\/13 11:14","price":51350},{"date":"1402\/08\/13 14:05","price":51100},{"date":"1402\/08\/13 19:32","price":51100},{"date":"1402\/08\/14 11:12","price":51350},{"date":"1402\/08\/14 14:40","price":51350},{"date":"1402\/08\/14 19:02","price":51350},{"date":"1402\/08\/15 11:11","price":51300},{"date":"1402\/08\/15 14:35","price":51130},{"date":"1402\/08\/15 15:19","price":51150},{"date":"1402\/08\/15 19:06","price":51130},{"date":"1402\/08\/16 11:11","price":51250},{"date":"1402\/08\/16 15:45","price":51250},{"date":"1402\/08\/16 19:08","price":51250},{"date":"1402\/08\/17 11:11","price":51050},{"date":"1402\/08\/17 11:24","price":51080},{"date":"1402\/08\/17 14:43","price":51250},{"date":"1402\/08\/17 19:06","price":51250},{"date":"1402\/08\/18 11:08","price":51300},{"date":"1402\/08\/18 11:08","price":51270},{"date":"1402\/08\/18 14:33","price":51300},{"date":"1402\/08\/20 11:14","price":51350},{"date":"1402\/08\/20 14:06","price":51280},{"date":"1402\/08\/20 18:54","price":51280},{"date":"1402\/08\/21 11:10","price":51350},{"date":"1402\/08\/21 14:45","price":51250},{"date":"1402\/08\/21 19:03","price":51250},{"date":"1402\/08\/22 11:15","price":51300},{"date":"1402\/08\/22 11:29","price":51320},{"date":"1402\/08\/22 14:31","price":51220},{"date":"1402\/08\/22 19:07","price":51220},{"date":"1402\/08\/23 11:13","price":51050},{"date":"1402\/08\/23 14:27","price":51000},{"date":"1402\/08\/23 19:04","price":51000},{"date":"1402\/08\/24 11:10","price":50980},{"date":"1402\/08\/24 11:14","price":50980},{"date":"1402\/08\/24 11:49","price":50980},{"date":"1402\/08\/24 12:31","price":50980},{"date":"1402\/08\/24 13:10","price":50900},{"date":"1402\/08\/24 14:15","price":50900},{"date":"1402\/08\/24 14:15","price":50900},{"date":"1402\/08\/24 14:27","price":50850},{"date":"1402\/08\/24 14:58","price":50850},{"date":"1402\/08\/24 15:32","price":50850},{"date":"1402\/08\/24 15:59","price":50850},{"date":"1402\/08\/24 17:31","price":50850},{"date":"1402\/08\/24 18:28","price":50850},{"date":"1402\/08\/24 18:28","price":50850},{"date":"1402\/08\/24 19:05","price":50880},{"date":"1402\/08\/25 11:12","price":50850},{"date":"1402\/08\/25 11:18","price":50830},{"date":"1402\/08\/25 12:29","price":50830},{"date":"1402\/08\/25 13:01","price":50830},{"date":"1402\/08\/25 13:32","price":50830},{"date":"1402\/08\/25 14:01","price":50830},{"date":"1402\/08\/25 14:26","price":50750},{"date":"1402\/08\/25 15:00","price":50750},{"date":"1402\/08\/25 15:29","price":50750},{"date":"1402\/08\/25 16:00","price":50750},{"date":"1402\/08\/25 17:33","price":50750},{"date":"1402\/08\/27 11:05","price":50550},{"date":"1402\/08\/27 11:57","price":50550},{"date":"1402\/08\/27 12:31","price":50550},{"date":"1402\/08\/27 13:01","price":50550},{"date":"1402\/08\/27 13:31","price":50550},{"date":"1402\/08\/27 13:32","price":50550},{"date":"1402\/08\/27 14:02","price":50550},{"date":"1402\/08\/27 15:02","price":50550},{"date":"1402\/08\/27 15:30","price":50550},{"date":"1402\/08\/27 16:00","price":50550},{"date":"1402\/08\/27 17:30","price":50550},{"date":"1402\/08\/27 19:03","price":50550},{"date":"1402\/08\/28 10:58","price":50550},{"date":"1402\/08\/28 12:00","price":50500},{"date":"1402\/08\/28 12:30","price":50500},{"date":"1402\/08\/28 13:00","price":50500},{"date":"1402\/08\/28 13:26","price":50500},{"date":"1402\/08\/28 13:30","price":50500},{"date":"1402\/08\/28 14:00","price":50500},{"date":"1402\/08\/28 14:30","price":50400},{"date":"1402\/08\/28 15:00","price":50400},{"date":"1402\/08\/28 15:31","price":50400},{"date":"1402\/08\/28 16:06","price":50400},{"date":"1402\/08\/28 17:28","price":50400},{"date":"1402\/08\/28 19:01","price":50420},{"date":"1402\/08\/29 11:14","price":50050},{"date":"1402\/08\/29 12:00","price":50050},{"date":"1402\/08\/29 12:30","price":50050},{"date":"1402\/08\/29 13:00","price":50050},{"date":"1402\/08\/29 13:30","price":50050},{"date":"1402\/08\/29 14:00","price":50050},{"date":"1402\/08\/29 14:31","price":50000},{"date":"1402\/08\/29 15:00","price":50000},{"date":"1402\/08\/29 15:30","price":50000},{"date":"1402\/08\/29 15:59","price":50000},{"date":"1402\/08\/29 17:31","price":50000},{"date":"1402\/08\/29 19:10","price":50000},{"date":"1402\/08\/30 10:44","price":50450},{"date":"1402\/08\/30 12:01","price":50450},{"date":"1402\/08\/30 12:30","price":50450},{"date":"1402\/08\/30 13:02","price":50450},{"date":"1402\/08\/30 13:34","price":50450},{"date":"1402\/08\/30 14:01","price":50450},{"date":"1402\/08\/30 14:31","price":50450},{"date":"1402\/08\/30 14:31","price":50450},{"date":"1402\/08\/30 14:31","price":50200},{"date":"1402\/08\/30 15:00","price":50200},{"date":"1402\/08\/30 15:30","price":50200},{"date":"1402\/08\/30 16:00","price":50200},{"date":"1402\/08\/30 17:30","price":50200},{"date":"1402\/08\/30 19:02","price":50200},{"date":"1402\/09\/01 11:24","price":50300},{"date":"1402\/09\/01 11:26","price":50280},{"date":"1402\/09\/01 12:00","price":50280},{"date":"1402\/09\/01 12:30","price":50280},{"date":"1402\/09\/01 13:00","price":50280},{"date":"1402\/09\/01 13:31","price":50280},{"date":"1402\/09\/01 14:00","price":50280},{"date":"1402\/09\/01 14:31","price":50230},{"date":"1402\/09\/01 15:01","price":50230},{"date":"1402\/09\/01 15:32","price":50230},{"date":"1402\/09\/01 16:04","price":50230},{"date":"1402\/09\/01 16:43","price":50230},{"date":"1402\/09\/01 17:32","price":50230},{"date":"1402\/09\/01 19:05","price":50230},{"date":"1402\/09\/02 11:13","price":50100},{"date":"1402\/09\/02 11:30","price":50100},{"date":"1402\/09\/02 12:02","price":50100},{"date":"1402\/09\/02 12:30","price":50100},{"date":"1402\/09\/02 13:00","price":50100},{"date":"1402\/09\/02 13:30","price":50100},{"date":"1402\/09\/02 14:02","price":50100},{"date":"1402\/09\/02 14:32","price":50150},{"date":"1402\/09\/02 15:03","price":50150},{"date":"1402\/09\/02 15:34","price":50150},{"date":"1402\/09\/02 16:01","price":50150},{"date":"1402\/09\/02 17:36","price":50150},{"date":"1402\/09\/02 19:03","price":50150},{"date":"1402\/09\/04 11:15","price":50300},{"date":"1402\/09\/04 11:30","price":50280},{"date":"1402\/09\/04 12:00","price":50280},{"date":"1402\/09\/04 12:32","price":50280},{"date":"1402\/09\/04 13:01","price":50280},{"date":"1402\/09\/04 13:31","price":50280},{"date":"1402\/09\/04 14:03","price":50280},{"date":"1402\/09\/04 14:30","price":50450},{"date":"1402\/09\/04 14:33","price":50450},{"date":"1402\/09\/04 15:00","price":50450},{"date":"1402\/09\/04 15:30","price":50450},{"date":"1402\/09\/04 16:01","price":50450},{"date":"1402\/09\/04 17:30","price":50450},{"date":"1402\/09\/04 19:08","price":50450},{"date":"1402\/09\/05 11:09","price":50380},{"date":"1402\/09\/05 11:27","price":50350},{"date":"1402\/09\/05 12:03","price":50350},{"date":"1402\/09\/05 12:30","price":50350},{"date":"1402\/09\/05 13:00","price":50350},{"date":"1402\/09\/05 13:30","price":50350},{"date":"1402\/09\/05 14:00","price":50350},{"date":"1402\/09\/05 14:29","price":50180},{"date":"1402\/09\/05 15:00","price":50180},{"date":"1402\/09\/05 15:31","price":50180},{"date":"1402\/09\/05 16:01","price":50180},{"date":"1402\/09\/05 17:30","price":50180},{"date":"1402\/09\/05 19:05","price":50180},{"date":"1402\/09\/06 11:10","price":50250},{"date":"1402\/09\/06 11:29","price":50230},{"date":"1402\/09\/06 12:01","price":50230},{"date":"1402\/09\/06 12:33","price":50230},{"date":"1402\/09\/06 13:00","price":50230},{"date":"1402\/09\/06 13:31","price":50230},{"date":"1402\/09\/06 14:00","price":50230},{"date":"1402\/09\/06 14:30","price":50250},{"date":"1402\/09\/06 15:00","price":50250},{"date":"1402\/09\/06 15:30","price":50250},{"date":"1402\/09\/06 16:02","price":50250},{"date":"1402\/09\/06 17:30","price":50250},{"date":"1402\/09\/06 19:03","price":50300},{"date":"1402\/09\/07 11:10","price":50250},{"date":"1402\/09\/07 11:33","price":50250},{"date":"1402\/09\/07 12:01","price":50250},{"date":"1402\/09\/07 12:32","price":50250},{"date":"1402\/09\/07 13:02","price":50250},{"date":"1402\/09\/07 13:31","price":50250},{"date":"1402\/09\/07 14:00","price":50250},{"date":"1402\/09\/07 14:31","price":50180},{"date":"1402\/09\/07 15:00","price":50180},{"date":"1402\/09\/07 15:33","price":50180},{"date":"1402\/09\/07 16:00","price":50180},{"date":"1402\/09\/07 17:30","price":50180},{"date":"1402\/09\/07 18:58","price":50180},{"date":"1402\/09\/08 11:08","price":50080},{"date":"1402\/09\/08 12:16","price":50180},{"date":"1402\/09\/08 13:07","price":50200},{"date":"1402\/09\/08 13:07","price":50200},{"date":"1402\/09\/08 13:41","price":50200},{"date":"1402\/09\/08 14:15","price":50200},{"date":"1402\/09\/08 14:53","price":50200},{"date":"1402\/09\/08 15:49","price":50200},{"date":"1402\/09\/08 16:37","price":50200},{"date":"1402\/09\/08 16:37","price":50200},{"date":"1402\/09\/08 17:21","price":50200},{"date":"1402\/09\/08 18:11","price":50200},{"date":"1402\/09\/09 11:14","price":50550},{"date":"1402\/09\/09 11:30","price":50570},{"date":"1402\/09\/09 12:00","price":50570},{"date":"1402\/09\/09 12:30","price":50570},{"date":"1402\/09\/09 13:00","price":50570},{"date":"1402\/09\/09 13:30","price":50570},{"date":"1402\/09\/09 14:04","price":50570},{"date":"1402\/09\/09 14:30","price":50500},{"date":"1402\/09\/09 15:00","price":50500},{"date":"1402\/09\/09 15:30","price":50500},{"date":"1402\/09\/09 16:01","price":50500},{"date":"1402\/09\/09 17:30","price":50500},{"date":"1402\/09\/09 19:00","price":50500},{"date":"1402\/09\/11 11:16","price":50250},{"date":"1402\/09\/11 11:16","price":50200},{"date":"1402\/09\/11 12:03","price":50250},{"date":"1402\/09\/11 12:40","price":50250},{"date":"1402\/09\/11 13:01","price":50250},{"date":"1402\/09\/11 13:33","price":50250},{"date":"1402\/09\/11 14:01","price":50250},{"date":"1402\/09\/11 14:34","price":50200},{"date":"1402\/09\/11 15:00","price":50200},{"date":"1402\/09\/11 15:30","price":50200},{"date":"1402\/09\/11 16:00","price":50200},{"date":"1402\/09\/11 17:30","price":50200},{"date":"1402\/09\/11 19:06","price":50200},{"date":"1402\/09\/12 11:06","price":50350},{"date":"1402\/09\/12 11:31","price":50330},{"date":"1402\/09\/12 12:01","price":50330},{"date":"1402\/09\/12 12:31","price":50330},{"date":"1402\/09\/12 13:00","price":50330},{"date":"1402\/09\/12 13:31","price":50330},{"date":"1402\/09\/12 14:00","price":50330},{"date":"1402\/09\/12 14:39","price":50400},{"date":"1402\/09\/12 15:00","price":50400},{"date":"1402\/09\/12 15:30","price":50400},{"date":"1402\/09\/12 16:02","price":50400},{"date":"1402\/09\/12 17:31","price":50400},{"date":"1402\/09\/12 19:07","price":50400},{"date":"1402\/09\/13 11:11","price":50330},{"date":"1402\/09\/13 11:30","price":50330},{"date":"1402\/09\/13 12:04","price":50330},{"date":"1402/09/13 12:31","price":50330}]
نمودار دلار در بازار آزاد
