قیمت دلار امروز - آخرین نرخ دلار در بازار

{"date":"1392\/05\/01 16:36","price":437000},{"date":"1392\/05\/02 09:19","price":445000},{"date":"1392\/05\/03 11:23","price":440000},{"date":"1392\/05\/05 10:23","price":448000},{"date":"1392\/05\/06 12:46","price":452000},{"date":"1392\/05\/07 11:11","price":448000},{"date":"1392\/05\/09 16:29","price":447000},{"date":"1392\/05\/10 12:56","price":445000},{"date":"1392\/05\/12 12:21","price":456000},{"date":"1392\/05\/13 11:00","price":451000},{"date":"1392\/05\/14 10:02","price":447000},{"date":"1392\/05\/15 15:21","price":443000},{"date":"1392\/05\/16 13:25","price":444000},{"date":"1392\/05\/17 09:32","price":447000},{"date":"1392\/05\/20 08:11","price":450000},{"date":"1392\/05\/21 11:12","price":454000},{"date":"1392\/05\/22 16:49","price":451000},{"date":"1392\/05\/23 14:00","price":450000},{"date":"1392\/05\/24 10:33","price":452000},{"date":"1392\/05\/26 12:50","price":458000},{"date":"1392\/05\/27 14:33","price":461000},{"date":"1392\/05\/28 16:04","price":458000},{"date":"1392\/05\/29 13:42","price":450000},{"date":"1392\/05\/30 14:13","price":449000},{"date":"1392\/05\/31 12:25","price":450000},{"date":"1392\/06\/03 09:46","price":459000},{"date":"1392\/06\/04 13:35","price":457000},{"date":"1392\/06\/05 09:34","price":468000},{"date":"1392\/06\/06 10:35","price":494000},{"date":"1392\/06\/07 11:19","price":482000},{"date":"1392\/06\/09 09:58","price":484000},{"date":"1392\/06\/10 10:12","price":481000},{"date":"1392\/06\/11 12:38","price":481000},{"date":"1392\/06\/12 13:22","price":482000},{"date":"1392\/06\/13 12:35","price":494000},{"date":"1392\/06\/14 08:25","price":492000},{"date":"1392\/06\/15 16:34","price":492000},{"date":"1392\/06\/16 12:04","price":482000},{"date":"1392\/06\/17 13:22","price":483000},{"date":"1392\/06\/18 11:56","price":481000},{"date":"1392\/06\/19 15:05","price":465000},{"date":"1392\/06\/20 15:24","price":457000},{"date":"1392\/06\/21 10:17","price":452000},{"date":"1392\/06\/22 11:31","price":452000},{"date":"1392\/06\/23 16:56","price":439000},{"date":"1392\/06\/24 10:29","price":443000},{"date":"1392\/06\/25 14:43","price":429000},{"date":"1392\/06\/26 16:46","price":425000},{"date":"1392\/06\/27 16:30","price":425000},{"date":"1392\/06\/28 08:17","price":441000},{"date":"1392\/06\/30 12:36","price":408000},{"date":"1392\/06\/31 14:03","price":411000},{"date":"1392\/07\/01 16:22","price":414000},{"date":"1392\/07\/02 09:19","price":410000},{"date":"1392\/07\/03 11:17","price":429000},{"date":"1392\/07\/04 11:48","price":429000},{"date":"1392\/07\/05 11:06","price":429000},{"date":"1392\/07\/06 16:52","price":426000},{"date":"1392\/07\/07 13:22","price":436000},{"date":"1392\/07\/08 13:42","price":429000},{"date":"1392\/07\/09 11:11","price":425000},{"date":"1392\/07\/10 15:21","price":426000},{"date":"1392\/07\/11 15:54","price":424000},{"date":"1392\/07\/13 15:50","price":426000},{"date":"1392\/07\/14 11:43","price":428000},{"date":"1392\/07\/15 11:29","price":426000},{"date":"1392\/07\/16 16:16","price":428000},{"date":"1392\/07\/17 11:18","price":424000},{"date":"1392\/07\/18 15:34","price":423000},{"date":"1392\/07\/20 12:38","price":410000},{"date":"1392\/07\/21 15:14","price":411000},{"date":"1392\/07\/22 13:39","price":415000},{"date":"1392\/07\/23 11:03","price":413000},{"date":"1392\/07\/24 08:32","price":413000},{"date":"1392\/07\/25 08:11","price":420000},{"date":"1392\/07\/26 10:59","price":420000},{"date":"1392\/07\/27 11:02","price":423000},{"date":"1392\/07\/28 14:54","price":422000},{"date":"1392\/07\/29 10:46","price":419000},{"date":"1392\/08\/04 10:32","price":430000},{"date":"1392\/08\/05 15:12","price":428000},{"date":"1392\/08\/06 15:22","price":428000},{"date":"1392\/08\/07 16:36","price":429000},{"date":"1392\/08\/08 14:34","price":430000},{"date":"1392\/08\/09 16:42","price":426000},{"date":"1392\/08\/10 10:53","price":426000},{"date":"1392\/08\/11 09:22","price":420000},{"date":"1392\/08\/12 10:48","price":424000},{"date":"1392\/08\/13 10:46","price":422000},{"date":"1392\/08\/14 14:44","price":420000},{"date":"1392\/08\/15 16:30","price":421000},{"date":"1392\/08\/16 13:58","price":420000},{"date":"1392\/08\/17 13:05","price":420000},{"date":"1392\/08\/18 15:25","price":408000},{"date":"1392\/08\/19 12:49","price":413000},{"date":"1392\/08\/20 16:49","price":411000},{"date":"1392\/08\/21 09:54","price":411000},{"date":"1392\/08\/22 12:05","price":411000},{"date":"1392\/08\/23 11:08","price":411000},{"date":"1392\/08\/25 08:29","price":412000},{"date":"1392\/08\/26 16:44","price":410000},{"date":"1392\/08\/27 09:23","price":406000},{"date":"1392\/08\/28 14:09","price":406000},{"date":"1392\/08\/29 10:47","price":404000},{"date":"1392\/08\/30 09:55","price":400000},{"date":"1392\/09\/01 14:20","price":400000},{"date":"1392\/09\/02 13:47","price":394000},{"date":"1392\/09\/03 12:57","price":375000},{"date":"1392\/09\/04 12:14","price":373000},{"date":"1392\/09\/05 16:33","price":386000},{"date":"1392\/09\/06 15:30","price":388000},{"date":"1392\/09\/07 10:27","price":381000},{"date":"1392\/09\/08 14:56","price":381000},{"date":"1392\/09\/09 15:06","price":386000},{"date":"1392\/09\/10 08:01","price":388000},{"date":"1392\/09\/11 14:38","price":386000},{"date":"1392\/09\/12 09:00","price":380000},{"date":"1392\/09\/13 09:23","price":383000},{"date":"1392\/09\/14 08:27","price":384000},{"date":"1392\/09\/15 11:47","price":384000},{"date":"1392\/09\/16 16:08","price":383000},{"date":"1392\/09\/17 16:58","price":385000},{"date":"1392\/09\/18 08:45","price":384000},{"date":"1392\/09\/19 12:14","price":390000},{"date":"1392\/09\/20 15:23","price":390000},{"date":"1392\/09\/21 13:35","price":386000},{"date":"1392\/09\/23 12:03","price":389000},{"date":"1392\/09\/24 08:18","price":390000},{"date":"1392\/09\/25 08:40","price":388000},{"date":"1392\/09\/26 15:12","price":388000},{"date":"1392\/09\/27 08:47","price":387000},{"date":"1392\/09\/28 08:25","price":380000},{"date":"1392\/09\/29 16:35","price":380000},{"date":"1392\/09\/30 14:57","price":378000},{"date":"1392\/10\/01 11:12","price":378000},{"date":"1392\/10\/02 09:30","price":380000},{"date":"1392\/10\/03 12:17","price":379000},{"date":"1392\/10\/04 08:00","price":379000},{"date":"1392\/10\/05 14:28","price":383000},{"date":"1392\/10\/06 16:32","price":383000},{"date":"1392\/10\/07 16:33","price":386000},{"date":"1392\/10\/08 12:58","price":389000},{"date":"1392\/10\/09 09:59","price":387000},{"date":"1392\/10\/10 14:29","price":387000},{"date":"1392\/10\/14 11:04","price":388000},{"date":"1392\/10\/15 10:00","price":389000},{"date":"1392\/10\/16 12:08","price":390000},{"date":"1392\/10\/17 12:05","price":391000},{"date":"1392\/10\/18 11:24","price":389000},{"date":"1392\/10\/19 12:36","price":388000},{"date":"1392\/10\/20 15:52","price":388000},{"date":"1392\/10\/21 10:32","price":392000},{"date":"1392\/10\/22 12:34","price":392000},{"date":"1392\/10\/23 16:37","price":384000},{"date":"1392\/10\/24 14:46","price":388000},{"date":"1392\/10\/25 10:58","price":386000},{"date":"1392\/10\/26 13:13","price":386000},{"date":"1392\/10\/27 09:50","price":386000},{"date":"1392\/10\/28 11:16","price":385000},{"date":"1392\/10\/29 13:53","price":385000},{"date":"1392\/10\/30 08:02","price":379000},{"date":"1392\/11\/01 12:04","price":380000},{"date":"1392\/11\/02 14:19","price":382000},{"date":"1392\/11\/03 16:37","price":382000},{"date":"1392\/11\/04 10:01","price":382000},{"date":"1392\/11\/05 08:32","price":382000},{"date":"1392\/11\/06 09:08","price":382000},{"date":"1392\/11\/12 14:18","price":385800},{"date":"1392\/11\/13 08:32","price":386500},{"date":"1392\/11\/14 15:36","price":388800},{"date":"1392\/11\/15 13:51","price":388100},{"date":"1392\/11\/16 08:05","price":389200},{"date":"1392\/11\/17 11:34","price":389400},{"date":"1392\/11\/18 15:50","price":389400},{"date":"1392\/11\/19 14:35","price":392600},{"date":"1392\/11\/20 14:39","price":390800},{"date":"1392\/11\/21 08:51","price":393200},{"date":"1392\/11\/22 09:44","price":397800},{"date":"1392\/11\/23 09:44","price":402400},{"date":"1392\/11\/24 12:15","price":404100},{"date":"1392\/11\/25 14:20","price":404100},{"date":"1392\/11\/26 08:36","price":414000},{"date":"1392\/11\/27 14:48","price":413000},{"date":"1392\/11\/28 09:54","price":416000},{"date":"1392\/11\/29 08:14","price":413600},{"date":"1392\/11\/30 12:34","price":414000},{"date":"1392\/12\/01 12:53","price":412000},{"date":"1392\/12\/02 13:27","price":412000},{"date":"1392\/12\/03 14:25","price":414500},{"date":"1392\/12\/04 16:09","price":414900},{"date":"1392\/12\/05 10:21","price":422400},{"date":"1392\/12\/06 14:27","price":425200},{"date":"1392\/12\/07 11:13","price":420000},{"date":"1392\/12\/08 16:40","price":422300},{"date":"1392\/12\/09 14:05","price":422300},{"date":"1392\/12\/10 13:14","price":423800},{"date":"1392\/12\/11 08:12","price":425900},{"date":"1392\/12\/12 15:13","price":438500},{"date":"1392\/12\/13 10:33","price":428800},{"date":"1392\/12\/14 08:44","price":430200},{"date":"1392\/12\/15 13:50","price":432200},{"date":"1392\/12\/16 16:24","price":432200},{"date":"1392\/12\/17 08:50","price":427000},{"date":"1392\/12\/18 08:24","price":428200},{"date":"1392\/12\/19 15:14","price":430500},{"date":"1392\/12\/20 15:25","price":429000},{"date":"1392\/12\/21 15:04","price":430500},{"date":"1392\/12\/22 16:06","price":433000},{"date":"1392\/12\/23 08:10","price":433000},{"date":"1392\/12\/24 16:48","price":433500},{"date":"1392\/12\/25 11:21","price":433200},{"date":"1392\/12\/26 14:30","price":428200},{"date":"1392\/12\/27 08:24","price":423100},{"date":"1392\/12\/28 09:09","price":420500},{"date":"1392\/12\/29 16:25","price":423000},{"date":"1393\/01\/01 08:39","price":423000},{"date":"1393\/01\/02 13:44","price":423500},{"date":"1393\/01\/03 12:18","price":424000},{"date":"1393\/01\/04 14:06","price":421500},{"date":"1393\/01\/05 11:09","price":420500},{"date":"1393\/01\/06 11:28","price":421000},{"date":"1393\/01\/07 16:27","price":420000},{"date":"1393\/01\/08 08:37","price":420000},{"date":"1393\/01\/09 14:41","price":418200},{"date":"1393\/01\/10 16:08","price":418200},{"date":"1393\/01\/11 14:42","price":418800},{"date":"1393\/01\/12 10:56","price":418000},{"date":"1393\/01\/13 16:20","price":418000},{"date":"1393\/01\/14 12:56","price":417000},{"date":"1393\/01\/15 13:29","price":417000},{"date":"1393\/01\/16 08:05","price":420500},{"date":"1393\/01\/17 09:46","price":419700},{"date":"1393\/01\/18 12:53","price":420300},{"date":"1393\/01\/19 08:55","price":425600},{"date":"1393\/01\/20 10:11","price":425700},{"date":"1393\/01\/21 11:08","price":429000},{"date":"1393\/01\/22 16:21","price":429000},{"date":"1393\/01\/23 08:15","price":430000},{"date":"1393\/01\/24 10:14","price":433000},{"date":"1393\/01\/25 16:31","price":436500},{"date":"1393\/01\/26 08:04","price":434000},{"date":"1393\/01\/27 13:36","price":435000},{"date":"1393\/01\/28 14:02","price":433500},{"date":"1393\/01\/29 08:29","price":433500},{"date":"1393\/01\/30 14:46","price":434000},{"date":"1393\/01\/31 13:28","price":435000},{"date":"1393\/02\/01 09:08","price":436500},{"date":"1393\/02\/02 11:30","price":440500},{"date":"1393\/02\/03 08:46","price":441300},{"date":"1393\/02\/06 15:15","price":446300},{"date":"1393\/02\/07 14:40","price":458800},{"date":"1393\/02\/08 12:14","price":450000},{"date":"1393\/02\/09 14:42","price":449500},{"date":"1393\/02\/10 15:17","price":448500},{"date":"1393\/02\/11 09:56","price":448500},{"date":"1393\/02\/12 13:50","price":448500},{"date":"1393\/02\/13 13:00","price":454500},{"date":"1393\/02\/14 12:52","price":449500},{"date":"1393\/02\/15 13:11","price":452000},{"date":"1393\/02\/16 08:56","price":449000},{"date":"1393\/02\/17 09:21","price":446000},{"date":"1393\/02\/18 13:16","price":440500},{"date":"1393\/02\/19 10:43","price":440500},{"date":"1393\/02\/20 14:15","price":433500},{"date":"1393\/02\/21 14:11","price":430500},{"date":"1393\/02\/22 12:55","price":436000},{"date":"1393\/02\/23 08:24","price":436000},{"date":"1393\/02\/24 13:33","price":439000},{"date":"1393\/02\/25 13:11","price":436500},{"date":"1393\/02\/26 10:39","price":436500},{"date":"1393\/02\/27 13:05","price":441000},{"date":"1393\/02\/28 13:15","price":437000},{"date":"1393\/02\/29 16:16","price":439000},{"date":"1393\/02\/29 10:07","price":439000},{"date":"1393\/02\/30 13:45","price":436000},{"date":"1393\/02\/30 14:02","price":436000},{"date":"1393\/02\/31 15:35","price":437000},{"date":"1393\/02\/31 14:53","price":437000},{"date":"1393\/03\/01 08:33","price":438000},{"date":"1393\/03\/01 16:22","price":438000},{"date":"1393\/03\/03 13:09","price":436000},{"date":"1393\/03\/03 15:13","price":436000},{"date":"1393\/03\/05 11:36","price":436500},{"date":"1393\/03\/05 10:51","price":436500},{"date":"1393\/03\/07 13:31","price":428000},{"date":"1393\/03\/07 13:33","price":428000},{"date":"1393\/03\/08 16:42","price":426000},{"date":"1393\/03\/08 09:31","price":426000},{"date":"1393\/03\/10 09:25","price":424000},{"date":"1393\/03\/10 12:54","price":424000},{"date":"1393\/03\/11 10:28","price":424500},{"date":"1393\/03\/11 10:47","price":424500},{"date":"1393\/03\/12 09:10","price":424000},{"date":"1393\/03\/12 13:12","price":424000},{"date":"1393\/03\/13 08:03","price":424000},{"date":"1393\/03\/13 15:22","price":424000},{"date":"1393\/03\/17 09:07","price":422000},{"date":"1393\/03\/17 08:27","price":422000},{"date":"1393\/03\/18 11:56","price":418500},{"date":"1393\/03\/18 14:19","price":418500},{"date":"1393\/03\/19 11:07","price":417500},{"date":"1393\/03\/19 08:01","price":417500},{"date":"1393\/03\/20 10:34","price":416500},{"date":"1393\/03\/21 10:23","price":421500},{"date":"1393\/03\/22 10:08","price":422500},{"date":"1393\/03\/24 16:20","price":423000},{"date":"1393\/03\/25 16:25","price":424000},{"date":"1393\/03\/26 08:43","price":421000},{"date":"1393\/03\/27 14:14","price":419500},{"date":"1393\/03\/28 16:58","price":420000},{"date":"1393\/03\/29 08:05","price":421500},{"date":"1393\/03\/31 10:23","price":432500},{"date":"1393\/04\/01 15:12","price":430500},{"date":"1393\/04\/02 11:42","price":428000},{"date":"1393\/04\/03 13:15","price":429500},{"date":"1393\/04\/04 11:44","price":428500},{"date":"1393\/04\/05 08:15","price":427500},{"date":"1393\/04\/14 12:58","price":421000},{"date":"1393\/04\/15 13:16","price":420000},{"date":"1393\/04\/16 09:41","price":419500},{"date":"1393\/04\/17 08:52","price":422000},{"date":"1393\/04\/18 15:45","price":422500},{"date":"1393\/04\/19 12:29","price":426500},{"date":"1393\/04\/21 10:03","price":426500},{"date":"1393\/04\/22 11:57","price":427500},{"date":"1393\/04\/23 12:32","price":422000},{"date":"1393\/04\/24 08:25","price":420500},{"date":"1393\/04\/25 13:05","price":420500},{"date":"1393\/04\/26 13:00","price":421500},{"date":"1393\/04\/29 12:21","price":420500},{"date":"1393\/04\/30 10:24","price":421000},{"date":"1393\/04\/31 16:07","price":420500},{"date":"1393\/05\/01 12:22","price":421000},{"date":"1393\/05\/02 12:59","price":420500},{"date":"1393\/05\/04 09:30","price":422000},{"date":"1393\/05\/05 14:31","price":422500},{"date":"1393\/05\/06 12:19","price":421500},{"date":"1393\/05\/11 08:55","price":420500},{"date":"1393\/05\/12 15:15","price":422000},{"date":"1393\/05\/13 09:34","price":422000},{"date":"1393\/05\/14 08:54","price":420500},{"date":"1393\/05\/15 15:21","price":423000},{"date":"1393\/05\/16 11:57","price":422000},{"date":"1393\/05\/18 16:07","price":425000},{"date":"1393\/05\/19 10:03","price":424000},{"date":"1393\/05\/20 08:12","price":423000},{"date":"1393\/05\/21 10:51","price":423500},{"date":"1393\/05\/22 10:19","price":423500},{"date":"1393\/05\/23 13:10","price":423500},{"date":"1393\/05\/25 16:07","price":421000},{"date":"1393\/05\/26 12:01","price":420000},{"date":"1393\/05\/27 14:02","price":419500},{"date":"1393\/05\/28 14:52","price":420000},{"date":"1393\/05\/29 16:30","price":418000},{"date":"1393\/05\/30 16:05","price":415000},{"date":"1393\/06\/01 09:50","price":416000},{"date":"1393\/06\/02 12:03","price":418000},{"date":"1393\/06\/03 16:31","price":418000},{"date":"1393\/06\/04 14:55","price":419500},{"date":"1393\/06\/05 08:03","price":419000},{"date":"1393\/06\/06 11:53","price":420500},{"date":"1393\/06\/08 08:20","price":422000},{"date":"1393\/06\/09 16:10","price":421500},{"date":"1393\/06\/10 16:16","price":421000},{"date":"1393\/06\/11 13:20","price":420000},{"date":"1393\/06\/12 08:40","price":420000},{"date":"1393\/06\/13 13:47","price":420500},{"date":"1393\/06\/15 08:40","price":418500},{"date":"1393\/06\/16 09:36","price":419000},{"date":"1393\/06\/17 12:02","price":419000},{"date":"1393\/06\/18 10:14","price":418000},{"date":"1393\/06\/19 10:31","price":417500},{"date":"1393\/06\/20 10:23","price":416500},{"date":"1393\/06\/20 14:11","price":416500},{"date":"1393\/06\/22 09:38","price":410500},{"date":"1393\/06\/23 12:27","price":410500},{"date":"1393\/06\/24 14:24","price":413000},{"date":"1393\/06\/25 12:29","price":414000},{"date":"1393\/06\/27 14:47","price":412500},{"date":"1393\/06\/29 10:34","price":407000},{"date":"1393\/06\/30 11:37","price":407000},{"date":"1393\/06\/31 09:49","price":406500},{"date":"1393\/07\/01 16:37","price":410500},{"date":"1393\/07\/02 09:30","price":411000},{"date":"1393\/07\/03 09:19","price":409000},{"date":"1393\/07\/05 15:43","price":416000},{"date":"1393\/07\/06 11:20","price":418000},{"date":"1393\/07\/07 13:22","price":416500},{"date":"1393\/07\/08 15:15","price":414500},{"date":"1393\/07\/09 09:15","price":414500},{"date":"1393\/07\/12 13:26","price":411000},{"date":"1393\/07\/14 10:08","price":412000},{"date":"1393\/07\/15 09:36","price":414500},{"date":"1393\/07\/16 12:36","price":415500},{"date":"1393\/07\/17 09:24","price":419500},{"date":"1393\/07\/19 14:56","price":417000},{"date":"1393\/07\/20 13:17","price":417500},{"date":"1393\/07\/22 15:12","price":417500},{"date":"1393\/07\/23 15:36","price":418000},{"date":"1393\/07\/24 14:53","price":418000},{"date":"1393\/07\/26 10:15","price":416500},{"date":"1393\/07\/27 08:50","price":417500},{"date":"1393\/07\/28 08:24","price":416000},{"date":"1393\/07\/29 12:39","price":416500},{"date":"1393\/07\/30 15:02","price":416000},{"date":"1393\/08\/01 10:02","price":415000},{"date":"1393\/08\/03 08:06","price":412500},{"date":"1393\/08\/04 12:26","price":412500},{"date":"1393\/08\/05 14:32","price":412500},{"date":"1393\/08\/06 14:54","price":412500},{"date":"1393\/08\/07 15:01","price":412500},{"date":"1393\/08\/08 09:09","price":410000},{"date":"1393\/08\/10 16:43","price":404000},{"date":"1393\/08\/14 14:38","price":397000},{"date":"1393\/08\/15 10:39","price":397500},{"date":"1393\/08\/17 09:03","price":402500},{"date":"1393\/08\/18 13:22","price":403000},{"date":"1393\/08\/19 14:00","price":400000},{"date":"1393\/08\/20 14:26","price":399500},{"date":"1393\/08\/21 11:37","price":401000},{"date":"1393\/08\/22 15:16","price":400500},{"date":"1393\/08\/24 10:52","price":406000},{"date":"1393\/08\/25 13:45","price":406000},{"date":"1393\/08\/26 16:52","price":405500},{"date":"1393\/08\/27 15:29","price":407000},{"date":"1393\/08\/28 15:10","price":407500},{"date":"1393\/08\/29 14:48","price":406000},{"date":"1393\/09\/01 11:46","price":406000},{"date":"1393\/09\/02 13:23","price":406000},{"date":"1393\/09\/03 13:25","price":409500},{"date":"1393\/09\/04 09:39","price":411000},{"date":"1393\/09\/05 15:38","price":415500},{"date":"1393\/09\/06 14:16","price":416500},{"date":"1393\/09\/08 10:04","price":419000},{"date":"1393\/09\/09 11:17","price":423500},{"date":"1393\/09\/10 12:18","price":421500},{"date":"1393\/09\/11 12:06","price":424000},{"date":"1393\/09\/12 11:24","price":423500},{"date":"1393\/09\/13 16:45","price":423500},{"date":"1393\/09\/15 09:39","price":421500},{"date":"1393\/09\/16 09:18","price":424500},{"date":"1393\/09\/17 14:46","price":426500},{"date":"1393\/09\/18 10:49","price":430000},{"date":"1393\/09\/19 09:02","price":434000},{"date":"1393\/09\/20 12:25","price":434000},{"date":"1393\/09\/23 13:29","price":443000},{"date":"1393\/09\/24 10:06","price":440000},{"date":"1393\/09\/25 08:48","price":440000},{"date":"1393\/09\/26 10:29","price":438000},{"date":"1393\/09\/27 16:32","price":442000},{"date":"1393\/09\/29 12:25","price":438500},{"date":"1393\/10\/01 08:45","price":438000},{"date":"1393\/10\/03 10:25","price":438000},{"date":"1393\/10\/04 09:11","price":438000},{"date":"1393\/10\/06 08:38","price":440500},{"date":"1393\/10\/07 08:55","price":441000},{"date":"1393\/10\/08 16:22","price":439000},{"date":"1393\/10\/09 15:27","price":436500},{"date":"1393\/10\/10 12:41","price":436000},{"date":"1393\/10\/11 12:45","price":433000},{"date":"1393\/10\/13 11:52","price":434500},{"date":"1393\/10\/14 14:21","price":435500},{"date":"1393\/10\/15 11:23","price":435000},{"date":"1393\/10\/16 09:09","price":439000},{"date":"1393\/10\/17 16:25","price":440000},{"date":"1393\/10\/18 14:40","price":438000},{"date":"1393\/10\/20 13:27","price":441000},{"date":"1393\/10\/21 11:32","price":439000},{"date":"1393\/10\/22 09:04","price":438000},{"date":"1393\/10\/23 13:13","price":438500},{"date":"1393\/10\/24 13:11","price":438500},{"date":"1393\/10\/25 10:23","price":438500},{"date":"1393\/10\/27 11:00","price":448500},{"date":"1393\/10\/28 16:00","price":453000},{"date":"1393\/10\/29 11:25","price":457500},{"date":"1393\/10\/30 15:25","price":458000},{"date":"1393\/11\/01 12:30","price":462500},{"date":"1393\/11\/02 13:31","price":459000},{"date":"1393\/11\/04 16:14","price":457000},{"date":"1393\/11\/05 14:59","price":459500},{"date":"1393\/11\/06 13:04","price":458500},{"date":"1393\/11\/07 11:39","price":457500},{"date":"1393\/11\/08 15:45","price":458000},{"date":"1393\/11\/09 15:30","price":455500},{"date":"1393\/11\/11 12:51","price":455000},{"date":"1393\/11\/12 16:23","price":454000},{"date":"1393\/11\/13 16:25","price":450000},{"date":"1393\/11\/14 12:13","price":451500},{"date":"1393\/11\/15 14:50","price":447500},{"date":"1393\/11\/16 12:06","price":445500},{"date":"1393\/11\/18 16:58","price":432500},{"date":"1393\/11\/19 09:43","price":434000},{"date":"1393\/11\/20 09:28","price":439000},{"date":"1393\/11\/21 11:21","price":438000},{"date":"1393\/11\/23 10:52","price":437000},{"date":"1393\/11\/25 08:53","price":439500},{"date":"1393\/11\/26 09:01","price":439500},{"date":"1393\/11\/27 16:20","price":438000},{"date":"1393\/11\/28 12:25","price":431000},{"date":"1393\/11\/29 10:06","price":432000},{"date":"1393\/11\/30 12:33","price":435500},{"date":"1393\/12\/02 08:36","price":429000},{"date":"1393\/12\/03 12:29","price":431500},{"date":"1393\/12\/04 15:34","price":431000},{"date":"1393\/12\/05 16:37","price":432000},{"date":"1393\/12\/06 15:54","price":436500},{"date":"1393\/12\/07 14:00","price":437500},{"date":"1393\/12\/09 12:08","price":436000},{"date":"1393\/12\/10 12:26","price":436500},{"date":"1393\/12\/11 13:14","price":437000},{"date":"1393\/12\/12 10:08","price":434500},{"date":"1393\/12\/13 08:31","price":434500},{"date":"1393\/12\/14 16:53","price":433500},{"date":"1393\/12\/16 08:53","price":423500},{"date":"1393\/12\/17 16:01","price":423500},{"date":"1393\/12\/18 12:44","price":423500},{"date":"1393\/12\/19 08:17","price":419500},{"date":"1393\/12\/20 15:27","price":411500},{"date":"1393\/12\/21 16:57","price":412000},{"date":"1393\/12\/23 15:07","price":403000},{"date":"1393\/12\/24 10:34","price":401000},{"date":"1393\/12\/25 16:55","price":406000},{"date":"1393\/12\/26 16:51","price":410000},{"date":"1393\/12\/27 12:02","price":411000},{"date":"1393\/12\/28 11:17","price":418000},{"date":"1394\/01\/06 10:43","price":423500},{"date":"1394\/01\/08 12:55","price":420500},{"date":"1394\/01\/09 12:19","price":414500},{"date":"1394\/01\/10 10:04","price":417000},{"date":"1394\/01\/15 08:20","price":417500},{"date":"1394\/01\/16 14:25","price":425000},{"date":"1394\/01\/17 14:37","price":426000},{"date":"1394\/01\/18 08:57","price":425000},{"date":"1394\/01\/19 09:54","price":424000},{"date":"1394\/01\/20 13:12","price":422000},{"date":"1394\/01\/22 08:35","price":431000},{"date":"1394\/01\/23 08:49","price":433500},{"date":"1394\/01\/24 10:12","price":429500},{"date":"1394\/01\/25 12:43","price":427000},{"date":"1394\/01\/26 13:15","price":428500},{"date":"1394\/01\/27 15:26","price":429500},{"date":"1394\/01\/29 14:51","price":428000},{"date":"1394\/01\/30 13:47","price":429500},{"date":"1394\/01\/31 15:19","price":427500},{"date":"1394\/02\/01 15:45","price":426500},{"date":"1394\/02\/02 12:49","price":427000},{"date":"1394\/02\/03 11:04","price":423500},{"date":"1394\/02\/05 16:02","price":420500},{"date":"1394\/02\/06 11:16","price":421500},{"date":"1394\/02\/07 11:02","price":421500},{"date":"1394\/02\/08 14:10","price":423000},{"date":"1394\/02\/09 13:51","price":424500},{"date":"1394\/02\/10 10:57","price":424000},{"date":"1394\/02\/12 14:01","price":421000},{"date":"1394\/02\/13 08:53","price":420500},{"date":"1394\/02\/14 14:15","price":419500},{"date":"1394\/02\/15 16:44","price":418500},{"date":"1394\/02\/16 13:49","price":418500},{"date":"1394\/02\/17 09:34","price":417000},{"date":"1394\/02\/19 09:48","price":416500},{"date":"1394\/02\/20 14:10","price":415000},{"date":"1394\/02\/21 15:59","price":414500},{"date":"1394\/02\/22 16:26","price":412000},{"date":"1394\/02\/23 15:07","price":416000},{"date":"1394\/02\/24 08:53","price":419000},{"date":"1394\/02\/27 12:38","price":420500},{"date":"1394\/02\/28 15:43","price":420000},{"date":"1394\/02\/29 09:43","price":416000},{"date":"1394\/02\/30 14:51","price":416000},{"date":"1394\/02\/31 11:27","price":414500},{"date":"1394\/03\/02 14:59","price":414000},{"date":"1394\/03\/03 13:17","price":414000},{"date":"1394\/03\/04 09:18","price":413500},{"date":"1394\/03\/05 11:46","price":412000},{"date":"1394\/03\/06 11:36","price":411000},{"date":"1394\/03\/07 08:04","price":412500},{"date":"1394\/03\/09 16:35","price":412500},{"date":"1394\/03\/10 14:41","price":413000},{"date":"1394\/03\/11 16:06","price":412500},{"date":"1394\/03\/12 10:52","price":412000},{"date":"1394\/03\/16 08:43","price":407000},{"date":"1394\/03\/17 13:16","price":405000},{"date":"1394\/03\/18 16:43","price":405500},{"date":"1394\/03\/19 11:41","price":407500},{"date":"1394\/03\/20 10:17","price":409000},{"date":"1394\/03\/21 08:36","price":406500},{"date":"1394\/03\/23 08:56","price":403500},{"date":"1394\/03\/24 10:02","price":403500},{"date":"1394\/03\/25 14:25","price":400500},{"date":"1394\/03\/26 10:30","price":399500},{"date":"1394\/03\/27 11:51","price":399000},{"date":"1394\/03\/28 11:35","price":401500},{"date":"1394\/03\/30 09:29","price":403000},{"date":"1394\/03\/31 11:18","price":401500},{"date":"1394\/04\/01 09:43","price":399200},{"date":"1394\/04\/02 10:23","price":398400},{"date":"1394\/04\/03 15:57","price":400000},{"date":"1394\/04\/04 08:27","price":400700},{"date":"1394\/04\/06 12:06","price":401700},{"date":"1394\/04\/07 13:48","price":402700},{"date":"1394\/04\/08 11:54","price":402100},{"date":"1394\/04\/09 10:05","price":400400},{"date":"1394\/04\/10 10:05","price":400200},{"date":"1394\/04\/11 13:13","price":398000},{"date":"1394\/04\/13 13:52","price":395800},{"date":"1394\/04\/14 13:42","price":394000},{"date":"1394\/04\/15 13:17","price":388500},{"date":"1394\/04\/16 13:27","price":387100},{"date":"1394\/04\/17 11:23","price":387600},{"date":"1394\/04\/18 12:23","price":382200},{"date":"1394\/04\/20 16:19","price":392500},{"date":"1394\/04\/21 12:07","price":384200},{"date":"1394\/04\/22 08:39","price":386700},{"date":"1394\/04\/23 16:03","price":393000},{"date":"1394\/04\/24 15:48","price":392600},{"date":"1394\/04\/25 10:57","price":388900},{"date":"1394\/04\/29 16:39","price":380300},{"date":"1394\/04\/30 16:44","price":384300},{"date":"1394\/04\/31 13:00","price":380400},{"date":"1394\/05\/01 14:05","price":382500},{"date":"1394\/05\/03 10:14","price":386100},{"date":"1394\/05\/04 16:51","price":387600},{"date":"1394\/05\/05 08:41","price":387400},{"date":"1394\/05\/06 11:44","price":387200},{"date":"1394\/05\/07 11:10","price":388000},{"date":"1394\/05\/08 10:25","price":386800},{"date":"1394\/05\/10 14:07","price":387900},{"date":"1394\/05\/11 10:07","price":387900},{"date":"1394\/05\/12 10:52","price":386900},{"date":"1394\/05\/13 09:14","price":387300},{"date":"1394\/05\/14 15:56","price":386200},{"date":"1394\/05\/15 14:46","price":386800},{"date":"1394\/05\/17 11:19","price":389100},{"date":"1394\/05\/18 09:01","price":387500},{"date":"1394\/05\/19 10:59","price":389900},{"date":"1394\/05\/21 08:12","price":396100},{"date":"1394\/05\/22 14:44","price":393300},{"date":"1394\/05\/24 16:16","price":393700},{"date":"1394\/05\/25 13:39","price":395100},{"date":"1394\/05\/26 09:08","price":396300},{"date":"1394\/05\/27 11:40","price":396300},{"date":"1394\/05\/28 12:59","price":399500},{"date":"1394\/05\/29 13:15","price":404100},{"date":"1394\/05\/31 12:20","price":417300},{"date":"1394\/06\/01 12:03","price":415400},{"date":"1394\/06\/02 12:03","price":415500},{"date":"1394\/06\/03 15:17","price":410200},{"date":"1394\/06\/04 11:43","price":405300},{"date":"1394\/06\/05 11:48","price":403800},{"date":"1394\/06\/07 11:17","price":404000},{"date":"1394\/06\/08 08:48","price":408000},{"date":"1394\/06\/09 14:02","price":407800},{"date":"1394\/06\/10 11:09","price":410900},{"date":"1394\/06\/11 09:30","price":408200},{"date":"1394\/06\/12 08:47","price":406300},{"date":"1394\/06\/14 14:19","price":407700},{"date":"1394\/06\/15 11:56","price":408000},{"date":"1394\/06\/16 14:54","price":406300},{"date":"1394\/06\/17 16:27","price":408300},{"date":"1394\/06\/18 14:48","price":405000},{"date":"1394\/06\/19 16:09","price":404900},{"date":"1394\/06\/21 15:23","price":404300},{"date":"1394\/06\/22 12:35","price":404300},{"date":"1394\/06\/23 10:28","price":404500},{"date":"1394\/06\/24 16:25","price":403600},{"date":"1394\/06\/25 15:35","price":404500},{"date":"1394\/06\/26 10:41","price":403700},{"date":"1394\/06\/28 14:10","price":407100},{"date":"1394\/06\/29 14:52","price":406700},{"date":"1394\/06\/30 16:21","price":405500},{"date":"1394\/06\/31 15:18","price":403800},{"date":"1394\/07\/01 09:32","price":404300},{"date":"1394\/07\/02 12:20","price":409100},{"date":"1394\/07\/04 11:33","price":409000},{"date":"1394\/07\/05 13:52","price":408900},{"date":"1394\/07\/06 16:23","price":407900},{"date":"1394\/07\/07 15:37","price":409200},{"date":"1394\/07\/08 12:10","price":406300},{"date":"1394\/07\/09 11:07","price":406100},{"date":"1394\/07\/11 10:25","price":409200},{"date":"1394\/07\/12 15:28","price":409600},{"date":"1394\/07\/13 11:55","price":409200},{"date":"1394\/07\/14 16:28","price":411900},{"date":"1394\/07\/15 09:37","price":414600},{"date":"1394\/07\/16 13:26","price":413900},{"date":"1394\/07\/18 08:15","price":416100},{"date":"1394\/07\/19 15:57","price":418200},{"date":"1394\/07\/20 08:22","price":417400},{"date":"1394\/07\/21 15:10","price":416700},{"date":"1394\/07\/22 15:25","price":420000},{"date":"1394\/07\/23 15:11","price":422400},{"date":"1394\/07\/25 14:19","price":417400},{"date":"1394\/07\/26 13:48","price":417200},{"date":"1394\/07\/27 10:47","price":414100},{"date":"1394\/07\/28 16:48","price":416200},{"date":"1394\/07\/29 13:14","price":414800},{"date":"1394\/07\/30 09:22","price":415700},{"date":"1394\/08\/03 10:29","price":415500},{"date":"1394\/08\/04 10:24","price":416300},{"date":"1394\/08\/05 16:15","price":417300},{"date":"1394\/08\/06 09:50","price":420000},{"date":"1394\/08\/07 08:42","price":415700},{"date":"1394\/08\/09 08:48","price":414600},{"date":"1394\/08\/10 14:11","price":414600},{"date":"1394\/08\/11 12:16","price":413000},{"date":"1394\/08\/12 14:41","price":411800},{"date":"1394\/08\/13 13:35","price":408200},{"date":"1394\/08\/14 10:54","price":407100},{"date":"1394\/08\/16 09:51","price":403000},{"date":"1394\/08\/17 16:42","price":403000},{"date":"1394\/08\/18 13:20","price":405300},{"date":"1394\/08\/19 08:20","price":404900},{"date":"1394\/08\/20 11:38","price":403700},{"date":"1394\/08\/21 12:49","price":403500},{"date":"1394\/08\/23 09:58","price":406300},{"date":"1394\/08\/24 08:05","price":404700},{"date":"1394\/08\/25 13:05","price":403900},{"date":"1394\/08\/26 08:55","price":399700},{"date":"1394\/08\/27 08:27","price":399400},{"date":"1394\/08\/28 11:15","price":402000},{"date":"1394\/08\/30 16:20","price":398900},{"date":"1394\/09\/01 15:39","price":399900},{"date":"1394\/09\/02 08:35","price":398700},{"date":"1394\/09\/03 13:09","price":400100},{"date":"1394\/09\/04 09:26","price":401400},{"date":"1394\/09\/05 08:24","price":401800},{"date":"1394\/09\/07 09:23","price":400800},{"date":"1394\/09\/08 10:49","price":402000},{"date":"1394\/09\/09 10:54","price":402000},{"date":"1394\/09\/10 11:47","price":404700},{"date":"1394\/09\/12 10:04","price":402400},{"date":"1394\/09\/14 12:45","price":406900},{"date":"1394\/09\/15 12:30","price":408000},{"date":"1394\/09\/16 10:53","price":407800},{"date":"1394\/09\/17 09:57","price":407000},{"date":"1394\/09\/18 16:47","price":406700},{"date":"1394\/09\/19 08:34","price":406500},{"date":"1394\/09\/22 15:32","price":406400},{"date":"1394\/09\/23 10:41","price":405400},{"date":"1394\/09\/24 10:26","price":402300},{"date":"1394\/09\/25 15:15","price":405400},{"date":"1394\/09\/26 16:01","price":403400},{"date":"1394\/09\/28 10:46","price":405400},{"date":"1394\/09\/29 09:54","price":405400},{"date":"1394\/09\/30 11:50","price":408600},{"date":"1394\/10\/01 12:44","price":409100},{"date":"1394\/10\/02 09:59","price":411100},{"date":"1394\/10\/03 16:55","price":413700},{"date":"1394\/10\/05 13:40","price":417100},{"date":"1394\/10\/06 10:27","price":416800},{"date":"1394\/10\/07 11:11","price":413300},{"date":"1394\/10\/08 13:01","price":414000},{"date":"1394\/10\/09 09:06","price":413100},{"date":"1394\/10\/10 11:47","price":413600},{"date":"1394\/10\/12 09:10","price":413500},{"date":"1394\/10\/13 10:33","price":413450},{"date":"1394\/10\/14 12:11","price":416800},{"date":"1394\/10\/15 10:34","price":416500},{"date":"1394\/10\/16 13:22","price":419400},{"date":"1394\/10\/17 15:05","price":422000},{"date":"1394\/10\/19 14:22","price":426600},{"date":"1394\/10\/20 15:27","price":425500},{"date":"1394\/10\/21 10:51","price":419500},{"date":"1394\/10\/22 09:52","price":413900},{"date":"1394\/10\/23 09:20","price":413900},{"date":"1394\/10\/24 12:48","price":409600},{"date":"1394\/10\/26 09:39","price":403500},{"date":"1394\/10\/27 09:55","price":409800},{"date":"1394\/10\/28 11:21","price":406700},{"date":"1394\/10\/29 12:20","price":404800},{"date":"1394\/10\/30 12:21","price":408500},{"date":"1394\/11\/01 09:37","price":409600},{"date":"1394\/11\/03 11:22","price":412700},{"date":"1394\/11\/04 15:08","price":411400},{"date":"1394\/11\/05 11:31","price":414800},{"date":"1394\/11\/06 15:12","price":421600},{"date":"1394\/11\/07 10:52","price":418600},{"date":"1394\/11\/08 13:31","price":417000},{"date":"1394\/11\/10 15:08","price":417500},{"date":"1394\/11\/11 16:33","price":418800},{"date":"1394\/11\/12 15:58","price":421000},{"date":"1394\/11\/13 09:19","price":420500},{"date":"1394\/11\/14 12:34","price":422600},{"date":"1394\/11\/15 08:05","price":424800},{"date":"1394\/11\/17 13:06","price":433100},{"date":"1394\/11\/18 13:45","price":428800},{"date":"1394\/11\/19 10:38","price":432400},{"date":"1394\/11\/20 08:18","price":430300},{"date":"1394\/11\/21 16:19","price":429600},{"date":"1394\/11\/24 16:01","price":443500},{"date":"1394\/11\/25 15:24","price":440100},{"date":"1394\/11\/26 13:41","price":431100},{"date":"1394\/11\/27 14:28","price":430900},{"date":"1394\/11\/28 09:15","price":434000},{"date":"1394\/11\/29 15:34","price":434400},{"date":"1394\/12\/01 15:49","price":434400},{"date":"1394\/12\/02 14:04","price":436500},{"date":"1394\/12\/03 08:13","price":432600},{"date":"1394\/12\/04 08:44","price":437800},{"date":"1394\/12\/05 08:25","price":445000},{"date":"1394\/12\/06 12:34","price":442500},{"date":"1394\/12\/08 13:06","price":441200},{"date":"1394\/12\/09 10:02","price":439500},{"date":"1394\/12\/10 15:57","price":442300},{"date":"1394\/12\/11 11:14","price":442800},{"date":"1394\/12\/12 13:33","price":444200},{"date":"1394\/12\/13 14:10","price":445800},{"date":"1394\/12\/15 14:07","price":447600},{"date":"1394\/12\/16 10:04","price":448000},{"date":"1394\/12\/17 12:18","price":448300},{"date":"1394\/12\/18 13:40","price":448000},{"date":"1394\/12\/19 09:03","price":447500},{"date":"1394\/12\/20 13:38","price":447500},{"date":"1394\/12\/22 09:15","price":448300},{"date":"1394\/12\/24 09:08","price":448200},{"date":"1394\/12\/25 09:45","price":443200},{"date":"1394\/12\/26 15:00","price":443200},{"date":"1394\/12\/27 11:46","price":448700},{"date":"1394\/12\/29 10:03","price":448650},{"date":"1395\/01\/07 14:19","price":445200},{"date":"1395\/01\/08 10:48","price":445600},{"date":"1395\/01\/09 08:27","price":447400},{"date":"1395\/01\/10 11:00","price":449400},{"date":"1395\/01\/11 08:17","price":451600},{"date":"1395\/01\/12 09:43","price":451400},{"date":"1395\/01\/14 09:35","price":453100},{"date":"1395\/01\/15 16:06","price":451900},{"date":"1395\/01\/16 15:47","price":451000},{"date":"1395\/01\/17 09:48","price":455100},{"date":"1395\/01\/18 16:51","price":452500},{"date":"1395\/01\/19 16:12","price":456200},{"date":"1395\/01\/21 14:23","price":457600},{"date":"1395\/01\/22 12:57","price":458200},{"date":"1395\/01\/23 09:15","price":461700},{"date":"1395\/01\/24 13:20","price":460700},{"date":"1395\/01\/25 16:12","price":458000},{"date":"1395\/01\/26 14:49","price":453100},{"date":"1395\/01\/28 10:30","price":454900},{"date":"1395\/01\/29 13:19","price":454600},{"date":"1395\/01\/30 16:54","price":452300},{"date":"1395\/01\/31 14:48","price":455500},{"date":"1395\/02\/01 10:00","price":454600},{"date":"1395\/02\/02 08:57","price":454900},{"date":"1395\/02\/04 11:27","price":451800},{"date":"1395\/02\/05 11:15","price":452100},{"date":"1395\/02\/06 10:06","price":452000},{"date":"1395\/02\/07 13:12","price":452700},{"date":"1395\/02\/08 09:15","price":453800},{"date":"1395\/02\/09 13:53","price":456100},{"date":"1395\/02\/11 15:15","price":463600},{"date":"1395\/02\/12 15:35","price":464100},{"date":"1395\/02\/13 16:41","price":463500},{"date":"1395\/02\/14 15:43","price":460900},{"date":"1395\/02\/15 09:36","price":458800},{"date":"1395\/02\/16 16:58","price":458500},{"date":"1395\/02\/18 08:26","price":460300},{"date":"1395\/02\/19 11:11","price":460100},{"date":"1395\/02\/21 16:04","price":457500},{"date":"1395\/02\/22 16:14","price":456200},{"date":"1395\/02\/23 13:00","price":456100},{"date":"1395\/02\/24 15:56","price":456000},{"date":"1395\/02\/25 15:27","price":454400},{"date":"1395\/02\/26 10:23","price":454100},{"date":"1395\/02\/27 11:54","price":456000},{"date":"1395\/02\/28 16:42","price":453500},{"date":"1395\/02\/29 15:43","price":452200},{"date":"1395\/02\/30 11:06","price":446800},{"date":"1395\/03\/01 14:31","price":446300},{"date":"1395\/03\/02 09:14","price":446500},{"date":"1395\/03\/03 16:26","price":446300},{"date":"1395\/03\/04 14:25","price":443100},{"date":"1395\/03\/05 16:03","price":440000},{"date":"1395\/03\/06 09:27","price":443400},{"date":"1395\/03\/08 15:23","price":441700},{"date":"1395\/03\/09 10:30","price":440500},{"date":"1395\/03\/10 12:42","price":439000},{"date":"1395\/03\/11 08:29","price":439100},{"date":"1395\/03\/12 15:43","price":440400},{"date":"1395\/03\/13 13:58","price":441400},{"date":"1395\/03\/16 14:22","price":446400},{"date":"1395\/03\/17 13:58","price":444100},{"date":"1395\/03\/18 12:34","price":443100},{"date":"1395\/03\/19 14:03","price":447300},{"date":"1395\/03\/20 12:42","price":449000},{"date":"1395\/03\/22 14:10","price":452100},{"date":"1395\/03\/23 14:01","price":451400},{"date":"1395\/03\/24 13:09","price":453800},{"date":"1395\/03\/25 08:21","price":453900},{"date":"1395\/03\/26 13:06","price":454100},{"date":"1395\/03\/27 12:23","price":461100},{"date":"1395\/03\/29 13:21","price":459200},{"date":"1395\/03\/30 12:03","price":458700},{"date":"1395\/03\/31 10:50","price":455300},{"date":"1395\/04\/01 15:45","price":453600},{"date":"1395\/04\/02 15:57","price":452800},{"date":"1395\/04\/03 10:33","price":453200},{"date":"1395\/04\/05 14:29","price":467800},{"date":"1395\/04\/06 10:03","price":472700},{"date":"1395\/04\/07 08:04","price":476200},{"date":"1395\/04\/08 15:43","price":472400},{"date":"1395\/04\/09 09:30","price":478500},{"date":"1395\/04\/10 14:30","price":476700},{"date":"1395\/04\/12 14:46","price":485600},{"date":"1395\/04\/13 10:57","price":484700},{"date":"1395\/04\/14 12:53","price":485500},{"date":"1395\/04\/15 08:17","price":485500},{"date":"1395\/04\/16 15:40","price":492000},{"date":"1395\/04\/17 13:22","price":488200},{"date":"1395\/04\/19 16:00","price":492800},{"date":"1395\/04\/20 12:39","price":494700},{"date":"1395\/04\/21 10:45","price":493100},{"date":"1395\/04\/22 12:59","price":487200},{"date":"1395\/04\/23 08:13","price":485900},{"date":"1395\/04\/24 16:49","price":481500},{"date":"1395\/04\/26 08:41","price":481300},{"date":"1395\/04\/27 14:23","price":480000},{"date":"1395\/04\/28 13:50","price":478900},{"date":"1395\/04\/29 13:51","price":481000},{"date":"1395\/04\/30 14:45","price":478400},{"date":"1395\/04\/31 09:57","price":480400},{"date":"1395\/05\/02 09:14","price":479800},{"date":"1395\/05\/03 11:07","price":480200},{"date":"1395\/05\/04 14:00","price":481600},{"date":"1395\/05\/05 12:05","price":482400},{"date":"1395\/05\/06 09:52","price":484800},{"date":"1395\/05\/07 12:58","price":487900},{"date":"1395\/05\/09 14:38","price":493400},{"date":"1395\/05\/10 16:21","price":493400},{"date":"1395\/05\/11 15:02","price":494200},{"date":"1395\/05\/12 14:43","price":498700},{"date":"1395\/05\/13 15:04","price":496100},{"date":"1395\/05\/14 16:32","price":495800},{"date":"1395\/05\/16 12:13","price":489700},{"date":"1395\/05\/17 12:51","price":490000},{"date":"1395\/05\/18 10:30","price":489900},{"date":"1395\/05\/19 08:07","price":491800},{"date":"1395\/05\/20 13:08","price":494450},{"date":"1395\/05\/21 09:10","price":494400},{"date":"1395\/05\/23 13:30","price":490200},{"date":"1395\/05\/24 12:08","price":490400},{"date":"1395\/05\/25 13:50","price":492100},{"date":"1395\/05\/26 16:15","price":493600},{"date":"1395\/05\/27 08:07","price":493300},{"date":"1395\/05\/28 14:03","price":493700},{"date":"1395\/05\/30 16:04","price":491150},{"date":"1395\/05\/31 08:49","price":490750},{"date":"1395\/06\/01 11:26","price":490600},{"date":"1395\/06\/02 12:55","price":491400},{"date":"1395\/06\/03 14:40","price":489400},{"date":"1395\/06\/04 09:12","price":489600},{"date":"1395\/06\/06 14:53","price":490100},{"date":"1395\/06\/07 15:55","price":490600},{"date":"1395\/06\/08 12:19","price":491500},{"date":"1395\/06\/09 11:53","price":490300},{"date":"1395\/06\/10 11:01","price":489100},{"date":"1395\/06\/11 14:12","price":489900},{"date":"1395\/06\/13 16:51","price":493000},{"date":"1395\/06\/14 08:39","price":493700},{"date":"1395\/06\/15 13:33","price":493200},{"date":"1395\/06\/16 14:53","price":496300},{"date":"1395\/06\/17 15:22","price":494300},{"date":"1395\/06\/18 11:38","price":492800},{"date":"1395\/06\/20 14:26","price":491750},{"date":"1395\/06\/21 10:36","price":492800},{"date":"1395\/06\/22 16:30","price":491900},{"date":"1395\/06\/23 16:56","price":493800},{"date":"1395\/06\/24 10:43","price":493700},{"date":"1395\/06\/25 12:38","price":493400},{"date":"1395\/06\/27 09:07","price":491900},{"date":"1395\/06\/28 16:13","price":492250},{"date":"1395\/06\/29 16:47","price":490800},{"date":"1395\/06\/30 14:57","price":491000},{"date":"1395\/06\/31 15:28","price":492400},{"date":"1395\/07\/01 16:55","price":494500},{"date":"1395\/07\/03 12:01","price":493900},{"date":"1395\/07\/04 14:33","price":494400},{"date":"1395\/07\/05 08:44","price":495100},{"date":"1395\/07\/06 15:28","price":493000},{"date":"1395\/07\/07 10:28","price":492800},{"date":"1395\/07\/08 15:25","price":493000},{"date":"1395\/07\/10 16:40","price":491100},{"date":"1395\/07\/11 08:22","price":491800},{"date":"1395\/07\/12 14:21","price":490500},{"date":"1395\/07\/13 12:00","price":481100},{"date":"1395\/07\/14 12:15","price":479700},{"date":"1395\/07\/15 08:22","price":475600},{"date":"1395\/07\/17 09:12","price":477300},{"date":"1395\/07\/18 12:07","price":477600},{"date":"1395\/07\/19 09:01","price":478300},{"date":"1395\/07\/20 14:46","price":478400},{"date":"1395\/07\/21 10:01","price":477300},{"date":"1395\/07\/22 16:24","price":478200},{"date":"1395\/07\/24 09:24","price":475300},{"date":"1395\/07\/25 16:28","price":474800},{"date":"1395\/07\/26 10:01","price":475700},{"date":"1395\/07\/27 08:55","price":476700},{"date":"1395\/07\/28 16:25","price":477900},{"date":"1395\/07\/29 12:44","price":477300},{"date":"1395\/08\/01 13:34","price":476900},{"date":"1395\/08\/02 08:33","price":478600},{"date":"1395\/08\/03 11:58","price":478950},{"date":"1395\/08\/04 13:21","price":481650},{"date":"1395\/08\/05 15:31","price":481600},{"date":"1395\/08\/06 10:27","price":481100},{"date":"1395\/08\/08 13:17","price":483800},{"date":"1395\/08\/09 10:32","price":486700},{"date":"1395\/08\/10 08:00","price":485950},{"date":"1395\/08\/11 14:02","price":489600},{"date":"1395\/08\/12 09:00","price":493500},{"date":"1395\/08\/13 10:29","price":491800},{"date":"1395\/08\/15 12:27","price":494050},{"date":"1395\/08\/16 08:41","price":495700},{"date":"1395\/08\/17 10:51","price":488100},{"date":"1395\/08\/18 09:48","price":488100},{"date":"1395\/08\/19 12:41","price":490900},{"date":"1395\/08\/20 15:07","price":490000},{"date":"1395\/08\/22 10:10","price":478300},{"date":"1395\/08\/23 13:54","price":480600},{"date":"1395\/08\/24 10:15","price":481900},{"date":"1395\/08\/25 11:12","price":480250},{"date":"1395\/08\/26 11:40","price":480500},{"date":"1395\/08\/27 12:17","price":478800},{"date":"1395\/08\/29 10:37","price":475700},{"date":"1395\/09\/01 13:05","price":477900},{"date":"1395\/09\/02 11:45","price":479500},{"date":"1395\/09\/03 12:38","price":478900},{"date":"1395\/09\/04 14:00","price":477000},{"date":"1395\/09\/06 11:11","price":478600},{"date":"1395\/09\/07 08:23","price":484600},{"date":"1395\/09\/08 10:34","price":487400},{"date":"1395\/09\/09 11:44","price":489600},{"date":"1395\/09\/11 12:21","price":480200},{"date":"1395\/09\/13 15:56","price":487600},{"date":"1395\/09\/14 10:15","price":490400},{"date":"1395\/09\/15 14:48","price":490400},{"date":"1395\/09\/16 12:13","price":486500},{"date":"1395\/09\/17 12:48","price":487400},{"date":"1395\/09\/18 14:49","price":487500},{"date":"1395\/09\/20 09:15","price":486900},{"date":"1395\/09\/21 13:48","price":488250},{"date":"1395\/09\/22 08:18","price":489500},{"date":"1395\/09\/23 13:42","price":489800},{"date":"1395\/09\/24 14:30","price":491200},{"date":"1395\/09\/25 11:10","price":487000},{"date":"1395\/09\/27 15:31","price":487400},{"date":"1395\/09\/28 10:12","price":486900},{"date":"1395\/09\/29 09:17","price":487500},{"date":"1395\/09\/30 08:42","price":488400},{"date":"1395\/10\/01 16:06","price":488900},{"date":"1395\/10\/02 11:33","price":489000},{"date":"1395\/10\/04 11:54","price":491800},{"date":"1395\/10\/05 10:46","price":494700},{"date":"1395\/10\/06 15:50","price":498800},{"date":"1395\/10\/07 14:32","price":502500},{"date":"1395\/10\/08 15:51","price":497500},{"date":"1395\/10\/09 10:35","price":497100},{"date":"1395\/10\/11 10:11","price":487400},{"date":"1395\/10\/12 12:52","price":487800},{"date":"1395\/10\/13 13:46","price":490200},{"date":"1395\/10\/14 10:34","price":490700},{"date":"1395\/10\/15 15:26","price":491400},{"date":"1395\/10\/16 08:31","price":494700},{"date":"1395\/10\/18 14:56","price":496400},{"date":"1395\/10\/19 14:22","price":497400},{"date":"1395\/10\/20 10:46","price":497900},{"date":"1395\/10\/21 12:45","price":498200},{"date":"1395\/10\/22 09:35","price":499500},{"date":"1395\/10\/23 15:35","price":502600},{"date":"1395\/10\/25 10:34","price":497700},{"date":"1395\/10\/26 10:51","price":500100},{"date":"1395\/10\/27 12:24","price":499000},{"date":"1395\/10\/28 10:53","price":499600},{"date":"1395\/10\/29 16:34","price":499000},{"date":"1395\/10\/30 09:54","price":497200},{"date":"1395\/11\/02 14:03","price":494500},{"date":"1395\/11\/03 15:05","price":496900},{"date":"1395\/11\/04 12:06","price":497800},{"date":"1395\/11\/05 15:21","price":497800},{"date":"1395\/11\/06 15:47","price":496200},{"date":"1395\/11\/07 11:12","price":495400},{"date":"1395\/11\/09 09:54","price":494150},{"date":"1395\/11\/10 10:42","price":493750},{"date":"1395\/11\/11 13:59","price":489800},{"date":"1395\/11\/12 08:44","price":492900},{"date":"1395\/11\/13 08:15","price":492200},{"date":"1395\/11\/14 12:50","price":494000},{"date":"1395\/11\/16 11:20","price":497700},{"date":"1395\/11\/17 10:26","price":498500},{"date":"1395\/11\/18 08:43","price":500500},{"date":"1395\/11\/19 08:07","price":498800},{"date":"1395\/11\/20 13:00","price":500200},{"date":"1395\/11\/21 16:09","price":499800},{"date":"1395\/11\/23 08:38","price":500000},{"date":"1395\/11\/24 10:57","price":500300},{"date":"1395\/11\/25 13:32","price":497200},{"date":"1395\/11\/26 11:25","price":496200},{"date":"1395\/11\/27 15:42","price":497700},{"date":"1395\/11\/28 15:08","price":498200},{"date":"1395\/11\/30 10:00","price":498100},{"date":"1395\/12\/01 09:16","price":497400},{"date":"1395\/12\/02 08:59","price":496400},{"date":"1395\/12\/03 14:24","price":497700},{"date":"1395\/12\/04 12:09","price":498050},{"date":"1395\/12\/05 08:33","price":499400},{"date":"1395\/12\/07 16:18","price":502400},{"date":"1395\/12\/08 09:13","price":503700},{"date":"1395\/12\/09 15:39","price":502600},{"date":"1395\/12\/10 11:25","price":502800},{"date":"1395\/12\/11 16:34","price":503100},{"date":"1395\/12\/14 14:27","price":499500},{"date":"1395\/12\/15 14:37","price":499000},{"date":"1395\/12\/16 09:28","price":495800},{"date":"1395\/12\/17 08:09","price":491100},{"date":"1395\/12\/18 11:37","price":488600},{"date":"1395\/12\/19 10:13","price":492100},{"date":"1395\/12\/21 08:25","price":487500},{"date":"1395\/12\/22 16:27","price":489100},{"date":"1395\/12\/23 13:33","price":489700},{"date":"1395\/12\/24 10:51","price":488700},{"date":"1395\/12\/25 08:11","price":488200},{"date":"1395\/12\/26 13:40","price":493200},{"date":"1395\/12\/28 15:52","price":498900},{"date":"1395\/12\/29 16:20","price":499700},{"date":"1396\/01\/01 14:19","price":502000},{"date":"1396\/01\/06 09:49","price":504900},{"date":"1396\/01\/07 12:53","price":507000},{"date":"1396\/01\/08 08:44","price":507000},{"date":"1396\/01\/09 08:31","price":505500},{"date":"1396\/01\/10 11:01","price":505100},{"date":"1396\/01\/12 10:45","price":505200},{"date":"1396\/01\/14 09:47","price":503400},{"date":"1396\/01\/15 12:01","price":504600},{"date":"1396\/01\/16 08:09","price":503300},{"date":"1396\/01\/17 13:57","price":503900},{"date":"1396\/01\/19 12:35","price":505200},{"date":"1396\/01\/20 16:28","price":505900},{"date":"1396\/01\/21 15:10","price":505500},{"date":"1396\/01\/22 11:14","price":506300},{"date":"1396\/01\/23 10:53","price":506000},{"date":"1396\/01\/24 14:44","price":507050},{"date":"1396\/01\/26 08:41","price":515400},{"date":"1396\/01\/27 08:31","price":515050},{"date":"1396\/01\/28 16:13","price":514900},{"date":"1396\/01\/29 08:51","price":514350},{"date":"1396\/01\/30 12:08","price":510400},{"date":"1396\/01\/31 09:26","price":510350},{"date":"1396\/02\/02 09:16","price":511850},{"date":"1396\/02\/03 11:36","price":511800},{"date":"1396\/02\/04 14:59","price":510150},{"date":"1396\/02\/05 12:08","price":509500},{"date":"1396\/02\/06 11:47","price":506950},{"date":"1396\/02\/07 11:40","price":507250},{"date":"1396\/02\/09 11:00","price":507950},{"date":"1396\/02\/10 11:08","price":508950},{"date":"1396\/02\/11 09:00","price":505100},{"date":"1396\/02\/12 12:49","price":503350},{"date":"1396\/02\/13 16:02","price":503250},{"date":"1396\/02\/14 09:44","price":498100},{"date":"1396\/02\/16 13:20","price":490800},{"date":"1396\/02\/17 10:04","price":492750},{"date":"1396\/02\/18 12:30","price":494100},{"date":"1396\/02\/19 15:08","price":491200},{"date":"1396\/02\/20 14:05","price":491550},{"date":"1396\/02\/21 12:39","price":492500},{"date":"1396\/02\/23 12:05","price":493700},{"date":"1396\/02\/24 09:40","price":494050},{"date":"1396\/02\/25 12:08","price":493300},{"date":"1396\/02\/26 10:15","price":496350},{"date":"1396\/02\/27 12:55","price":501850},{"date":"1396\/02\/28 15:02","price":499300},{"date":"1396\/02\/30 08:00","price":497500},{"date":"1396\/02\/31 13:37","price":498450},{"date":"1396\/03\/01 15:33","price":498900},{"date":"1396\/03\/02 16:13","price":497800},{"date":"1396\/03\/03 14:28","price":496800},{"date":"1396\/03\/04 10:42","price":497350},{"date":"1396\/03\/06 08:40","price":496750},{"date":"1396\/03\/07 15:45","price":497650},{"date":"1396\/03\/08 14:19","price":496200},{"date":"1396\/03\/09 15:40","price":494000},{"date":"1396\/03\/10 10:53","price":493150},{"date":"1396\/03\/11 09:06","price":492750},{"date":"1396\/03\/13 10:20","price":494800},{"date":"1396\/03\/14 13:53","price":495000},{"date":"1396\/03\/15 12:15","price":494350},{"date":"1396\/03\/16 11:20","price":499050},{"date":"1396\/03\/17 09:43","price":498450},{"date":"1396\/03\/18 11:17","price":496650},{"date":"1396\/03\/20 13:05","price":494500},{"date":"1396\/03\/21 15:04","price":495500},{"date":"1396\/03\/22 13:22","price":494300},{"date":"1396\/03\/23 08:35","price":494700},{"date":"1396\/03\/24 13:12","price":495850},{"date":"1396\/03\/25 10:27","price":492650},{"date":"1396\/03\/27 13:15","price":494900},{"date":"1396\/03\/28 08:18","price":496200},{"date":"1396\/03\/29 12:08","price":493850},{"date":"1396\/03\/30 08:23","price":493350},{"date":"1396\/03\/31 10:34","price":493750},{"date":"1396\/04\/01 08:04","price":496300},{"date":"1396\/04\/03 15:25","price":499350},{"date":"1396\/04\/04 10:34","price":500850},{"date":"1396\/04\/05 13:41","price":499100},{"date":"1396\/04\/06 13:59","price":499850},{"date":"1396\/04\/07 09:48","price":500850},{"date":"1396\/04\/08 11:10","price":501250},{"date":"1396\/04\/10 16:42","price":502800},{"date":"1396\/04\/11 10:28","price":502250},{"date":"1396\/04\/12 09:55","price":497650},{"date":"1396\/04\/13 14:01","price":496700},{"date":"1396\/04\/14 09:08","price":496200},{"date":"1396\/04\/15 12:49","price":496750},{"date":"1396\/04\/17 15:08","price":492200},{"date":"1396\/04\/18 11:29","price":492500},{"date":"1396\/04\/19 09:42","price":491950},{"date":"1396\/04\/20 10:23","price":491250},{"date":"1396\/04\/21 14:50","price":492550},{"date":"1396\/04\/22 11:26","price":490950},{"date":"1396\/04\/24 13:41","price":492450},{"date":"1396\/04\/25 10:56","price":492500},{"date":"1396\/04\/26 09:30","price":492850},{"date":"1396\/04\/27 10:03","price":493150},{"date":"1396\/04\/28 11:32","price":493400},{"date":"1396\/04\/29 14:43","price":493700},{"date":"1396\/04\/31 12:31","price":496300},{"date":"1396\/05\/01 16:47","price":496600},{"date":"1396\/05\/02 09:40","price":498450},{"date":"1396\/05\/03 09:20","price":497500},{"date":"1396\/05\/04 09:40","price":500200},{"date":"1396\/05\/05 09:30","price":503100},{"date":"1396\/05\/07 09:40","price":509300},{"date":"1396\/05\/08 09:30","price":510850},{"date":"1396\/05\/09 09:40","price":509400},{"date":"1396\/05\/10 09:40","price":510950},{"date":"1396\/05\/11 09:06","price":511700},{"date":"1396\/05\/12 09:12","price":511700},{"date":"1396\/05\/14 09:35","price":510400},{"date":"1396\/05\/15 09:40","price":508550},{"date":"1396\/05\/16 21:30","price":508100},{"date":"1396\/05\/17 21:25","price":509050},{"date":"1396\/05\/18 21:36","price":510500},{"date":"1396\/05\/19 21:30","price":511200},{"date":"1396\/05\/21 20:55","price":515650},{"date":"1396\/05\/22 21:30","price":516200},{"date":"1396\/05\/23 21:35","price":512300},{"date":"1396\/05\/24 21:35","price":510300},{"date":"1396\/05\/25 21:36","price":510400},{"date":"1396\/05\/26 21:24","price":513100},{"date":"1396\/05\/28 21:35","price":512000},{"date":"1396\/05\/29 21:30","price":513600},{"date":"1396\/05\/30 21:25","price":514100},{"date":"1396\/05\/31 21:25","price":514100},{"date":"1396\/06\/01 21:35","price":516100},{"date":"1396\/06\/02 21:35","price":516900},{"date":"1396\/06\/04 21:10","price":522700},{"date":"1396\/06\/05 21:12","price":525200},{"date":"1396\/06\/06 21:45","price":525200},{"date":"1396\/06\/07 21:36","price":530200},{"date":"1396\/06\/08 21:35","price":530900},{"date":"1396\/06\/09 21:35","price":535400},{"date":"1396\/06\/11 21:36","price":543500},{"date":"1396\/06\/12 21:35","price":548000},{"date":"1396\/06\/13 21:36","price":544500},{"date":"1396\/06\/14 21:25","price":543700},{"date":"1396\/06\/15 21:35","price":543800},{"date":"1396\/06\/16 21:30","price":547600},{"date":"1396\/06\/18 21:30","price":549600},{"date":"1396\/06\/19 21:25","price":547400},{"date":"1396\/06\/20 21:35","price":543900},{"date":"1396\/06\/21 21:35","price":543900},{"date":"1396\/06\/22 21:35","price":541100},{"date":"1396\/06\/23 21:20","price":540200},{"date":"1396\/06\/25 21:30","price":536300},{"date":"1396\/06\/26 21:35","price":533400},{"date":"1396\/06\/27 21:25","price":528200},{"date":"1396\/06\/28 21:30","price":525200},{"date":"1396\/06\/29 21:15","price":527800},{"date":"1396\/06\/30 21:30","price":519500},{"date":"1396\/07\/01 21:10","price":522100},{"date":"1396\/07\/02 21:20","price":526700},{"date":"1396\/07\/03 21:35","price":531700},{"date":"1396\/07\/04 21:35","price":527900},{"date":"1396\/07\/05 21:36","price":524500},{"date":"1396\/07\/06 21:30","price":525600},{"date":"1396\/07\/08 10:05","price":523500},{"date":"1396\/07\/10 21:25","price":522800},{"date":"1396\/07\/11 21:00","price":523000},{"date":"1396\/07\/12 21:30","price":526700},{"date":"1396\/07\/13 21:35","price":525500},{"date":"1396\/07\/15 21:35","price":531800},{"date":"1396\/07\/16 21:35","price":537300},{"date":"1396\/07\/17 21:35","price":543800},{"date":"1396\/07\/18 21:30","price":539900},{"date":"1396\/07\/19 21:30","price":537800},{"date":"1396\/07\/20 21:35","price":542200},{"date":"1396\/07\/22 21:20","price":538900},{"date":"1396\/07\/23 21:25","price":539200},{"date":"1396\/07\/24 21:30","price":537700},{"date":"1396\/07\/25 21:30","price":534100},{"date":"1396\/07\/26 21:35","price":533500},{"date":"1396\/07\/27 21:25","price":533300},{"date":"1396\/07\/29 21:30","price":528800},{"date":"1396\/07\/30 21:20","price":527200},{"date":"1396\/08\/01 21:35","price":531300},{"date":"1396\/08\/02 21:25","price":531200},{"date":"1396\/08\/03 21:15","price":531400},{"date":"1396\/08\/04 22:50","price":529900},{"date":"1396\/08\/06 21:30","price":537800},{"date":"1396\/08\/07 21:35","price":537700},{"date":"1396\/08\/08 21:30","price":537100},{"date":"1396\/08\/09 21:15","price":535300},{"date":"1396\/08\/10 21:35","price":538000},{"date":"1396\/08\/11 21:20","price":538000},{"date":"1396\/08\/13 21:00","price":536200},{"date":"1396\/08\/14 21:35","price":538700},{"date":"1396\/08\/15 21:35","price":541000},{"date":"1396\/08\/16 21:35","price":538200},{"date":"1396\/08\/17 21:35","price":542100},{"date":"1396\/08\/18 21:30","price":543200},{"date":"1396\/08\/20 21:35","price":538700},{"date":"1396\/08\/21 21:35","price":545600},{"date":"1396\/08\/22 21:30","price":546300},{"date":"1396\/08\/23 21:35","price":546000},{"date":"1396\/08\/24 21:35","price":543200},{"date":"1396\/08\/25 21:30","price":544200},{"date":"1396\/08\/27 21:15","price":548700},{"date":"1396\/08\/28 21:20","price":548100},{"date":"1396\/08\/29 21:30","price":542900},{"date":"1396\/08\/30 21:35","price":548100},{"date":"1396\/09\/01 21:20","price":549700},{"date":"1396\/09\/02 21:35","price":550300},{"date":"1396\/09\/04 21:35","price":551000},{"date":"1396\/09\/05 21:25","price":553900},{"date":"1396\/09\/06 21:35","price":556200},{"date":"1396\/09\/07 21:25","price":557500},{"date":"1396\/09\/08 21:30","price":560900},{"date":"1396\/09\/09 21:35","price":559100},{"date":"1396\/09\/11 21:35","price":563400},{"date":"1396\/09\/12 21:35","price":563700},{"date":"1396\/09\/13 21:30","price":568400},{"date":"1396\/09\/14 21:35","price":566400},{"date":"1396\/09\/15 21:35","price":565100},{"date":"1396\/09\/16 21:30","price":561100},{"date":"1396\/09\/18 21:35","price":555900},{"date":"1396\/09\/19 21:35","price":556700},{"date":"1396\/09\/20 21:15","price":556300},{"date":"1396\/09\/21 21:35","price":553800},{"date":"1396\/09\/22 21:35","price":553500},{"date":"1396\/09\/23 21:30","price":555500},{"date":"1396\/09\/25 21:35","price":555300},{"date":"1396\/09\/26 21:25","price":554300},{"date":"1396\/09\/27 20:30","price":555100},{"date":"1396\/09\/28 21:35","price":556700},{"date":"1396\/09\/29 21:35","price":557400},{"date":"1396\/09\/30 20:45","price":557400},{"date":"1396\/10\/02 21:15","price":561100},{"date":"1396\/10\/03 21:20","price":561600},{"date":"1396\/10\/04 21:10","price":562300},{"date":"1396\/10\/05 21:35","price":564300},{"date":"1396\/10\/06 21:35","price":567700},{"date":"1396\/10\/07 21:20","price":570800},{"date":"1396\/10\/09 21:30","price":582000},{"date":"1396\/10\/10 21:30","price":583700},{"date":"1396\/10\/11 21:35","price":593400},{"date":"1396\/10\/12 21:35","price":599300},{"date":"1396\/10\/13 21:35","price":606600},{"date":"1396\/10\/14 21:25","price":590900},{"date":"1396\/10\/16 21:40","price":589000},{"date":"1396\/10\/17 21:35","price":594300},{"date":"1396\/10\/18 21:30","price":594400},{"date":"1396\/10\/19 21:25","price":593200},{"date":"1396\/10\/20 21:35","price":599600},{"date":"1396\/10\/21 21:35","price":600300},{"date":"1396\/10\/23 21:35","price":611200},{"date":"1396\/10\/24 21:30","price":603500},{"date":"1396\/10\/25 21:20","price":607500},{"date":"1396\/10\/26 21:30","price":607300},{"date":"1396\/10\/27 21:35","price":612400},{"date":"1396\/10\/28 21:20","price":608100},{"date":"1396\/10\/30 21:35","price":616000},{"date":"1396\/11\/01 21:35","price":624500},{"date":"1396\/11\/02 21:30","price":624400},{"date":"1396\/11\/03 21:45","price":624900},{"date":"1396\/11\/04 21:20","price":627400},{"date":"1396\/11\/05 21:35","price":630000},{"date":"1396\/11\/06 11:25","price":630000},{"date":"1396\/11\/07 21:20","price":623000},{"date":"1396\/11\/08 21:20","price":626900},{"date":"1396\/11\/09 21:20","price":624000},{"date":"1396\/11\/10 21:35","price":624900},{"date":"1396\/11\/11 21:25","price":630300},{"date":"1396\/11\/12 21:30","price":631500},{"date":"1396\/11\/14 21:35","price":638000},{"date":"1396\/11\/15 21:10","price":640500},{"date":"1396\/11\/16 21:35","price":642500},{"date":"1396\/11\/17 21:10","price":641200},{"date":"1396\/11\/18 21:35","price":638800},{"date":"1396\/11\/19 21:35","price":639800},{"date":"1396\/11\/21 21:35","price":645100},{"date":"1396\/11\/22 21:35","price":645600},{"date":"1396\/11\/23 21:35","price":662000},{"date":"1396\/11\/24 21:25","price":657300},{"date":"1396\/11\/25 21:35","price":647200},{"date":"1396\/11\/26 21:35","price":643100},{"date":"1396\/11\/28 19:25","price":631500},{"date":"1396\/11\/29 18:35","price":629700},{"date":"1396\/11\/30 18:15","price":625100},{"date":"1396\/12\/01 01:50","price":625100},{"date":"1396\/12\/02 16:05","price":618200},{"date":"1396\/12\/05 21:25","price":629200},{"date":"1396\/12\/06 19:40","price":634700},{"date":"1396\/12\/07 21:55","price":647200},{"date":"1396\/12\/08 22:35","price":636900},{"date":"1396\/12\/09 22:35","price":638500},{"date":"1396\/12\/10 22:40","price":638400},{"date":"1396\/12\/11 22:25","price":643700},{"date":"1396\/12\/12 20:05","price":645800},{"date":"1396\/12\/13 20:45","price":645500},{"date":"1396\/12\/14 22:35","price":643400},{"date":"1396\/12\/15 19:50","price":649000},{"date":"1396\/12\/16 22:35","price":648400},{"date":"1396\/12\/17 22:35","price":649100},{"date":"1396\/12\/18 20:40","price":650000},{"date":"1396\/12\/19 21:20","price":650000},{"date":"1396\/12\/20 21:35","price":653800},{"date":"1396\/12\/21 22:35","price":658200},{"date":"1396\/12\/22 21:55","price":664300},{"date":"1396\/12\/23 22:25","price":663000},{"date":"1396\/12\/24 22:35","price":658300},{"date":"1396\/12\/25 22:35","price":657800},{"date":"1396\/12\/26 20:05","price":655500},{"date":"1396\/12\/27 19:00","price":659500},{"date":"1396\/12\/28 22:35","price":664650},{"date":"1396\/12\/29 22:30","price":664600},{"date":"1397\/01\/01 22:35","price":668250},{"date":"1397\/01\/02 22:35","price":668200},{"date":"1397\/01\/03 22:35","price":673000},{"date":"1397\/01\/04 20:25","price":678250},{"date":"1397\/01\/05 21:55","price":691750},{"date":"1397\/01\/06 22:30","price":702250},{"date":"1397\/01\/07 22:25","price":691350},{"date":"1397\/01\/08 22:35","price":682950},{"date":"1397\/01\/09 22:25","price":688550},{"date":"1397\/01\/10 16:30","price":689750},{"date":"1397\/01\/11 21:25","price":690000},{"date":"1397\/01\/14 22:30","price":693000},{"date":"1397\/01\/15 21:05","price":693900},{"date":"1397\/01\/16 22:25","price":695800},{"date":"1397\/01\/18 21:55","price":719000},{"date":"1397\/01\/19 22:20","price":735000},{"date":"1397\/01\/20 23:20","price":741500},{"date":"1397\/01\/21 22:50","price":683800},{"date":"1397\/01\/22 22:35","price":720100},{"date":"1397\/01\/23 22:20","price":708300},{"date":"1397\/01\/24 22:45","price":716400},{"date":"1397\/01\/25 21:20","price":721500},{"date":"1397\/01\/26 22:35","price":735000},{"date":"1397\/01\/27 22:35","price":738500},{"date":"1397\/01\/28 20:15","price":731300},{"date":"1397\/01\/29 22:35","price":732600},{"date":"1397\/01\/30 22:35","price":736700},{"date":"1397\/01\/31 22:35","price":735800},{"date":"1397\/02\/01 22:25","price":740500},{"date":"1397\/02\/02 21:05","price":734000},{"date":"1397\/02\/03 22:30","price":733000},{"date":"1397\/02\/04 22:50","price":742100},{"date":"1397\/02\/05 22:50","price":741800},{"date":"1397\/02\/06 22:20","price":747000},{"date":"1397\/02\/07 22:35","price":748100},{"date":"1397\/02\/08 22:20","price":751500},{"date":"1397\/02\/09 22:40","price":761000},{"date":"1397\/02\/10 22:40","price":778500},{"date":"1397\/02\/11 22:40","price":784900},{"date":"1397\/02\/12 22:40","price":809000},{"date":"1397\/02\/13 22:40","price":811500},{"date":"1397\/02\/14 22:40","price":816500},{"date":"1397\/02\/15 22:10","price":861000},{"date":"1397\/02\/16 22:35","price":851500},{"date":"1397\/02\/17 22:20","price":808100},{"date":"1397\/02\/18 22:45","price":819700},{"date":"1397\/02\/19 23:05","price":840300},{"date":"1397\/02\/20 22:35","price":864400},{"date":"1397\/02\/21 22:40","price":873600},{"date":"1397\/02\/22 22:10","price":854200},{"date":"1397\/02\/23 22:40","price":829200},{"date":"1397\/02\/24 23:00","price":796900},{"date":"1397\/02\/25 22:45","price":803900},{"date":"1397\/02\/26 22:55","price":802850},{"date":"1397\/02\/27 22:35","price":806000},{"date":"1397\/02\/28 22:55","price":802300},{"date":"1397\/02\/29 23:35","price":788000},{"date":"1397\/02\/30 22:55","price":793000},{"date":"1397\/02\/31 23:45","price":820100},{"date":"1397\/03\/01 22:55","price":809000},{"date":"1397\/03\/02 22:35","price":811750},{"date":"1397\/03\/03 22:55","price":825250},{"date":"1397\/03\/04 22:45","price":822450},{"date":"1397\/03\/05 22:35","price":819250},{"date":"1397\/03\/06 22:45","price":827250},{"date":"1397\/03\/07 22:35","price":836150},{"date":"1397\/03\/08 22:45","price":857650},{"date":"1397\/03\/09 22:45","price":852200},{"date":"1397\/03\/10 22:45","price":852700},{"date":"1397\/03\/11 22:45","price":848250},{"date":"1397\/03\/12 22:45","price":841000},{"date":"1397\/03\/13 21:45","price":853500},{"date":"1397\/03\/14 22:45","price":862000},{"date":"1397\/03\/15 22:45","price":867000},{"date":"1397\/03\/16 22:45","price":864500},{"date":"1397\/03\/17 22:35","price":862600},{"date":"1397\/03\/18 22:15","price":858500},{"date":"1397\/03\/19 22:35","price":873000},{"date":"1397\/03\/20 21:55","price":881500},{"date":"1397\/03\/21 22:45","price":886500},{"date":"1397\/03\/22 22:45","price":910900},{"date":"1397\/03\/23 22:45","price":918200},{"date":"1397\/03\/24 22:45","price":905900},{"date":"1397\/03\/25 22:45","price":893800},{"date":"1397\/03\/26 22:05","price":893500},{"date":"1397\/03\/27 22:35","price":912500},{"date":"1397\/03\/28 22:40","price":918200},{"date":"1397\/03\/29 22:45","price":941400},{"date":"1397\/03\/30 22:40","price":951500},{"date":"1397\/03\/31 22:30","price":957000},{"date":"1397\/04\/01 22:35","price":970400},{"date":"1397\/04\/02 22:40","price":1036000},{"date":"1397\/04\/03 22:15","price":1117000},{"date":"1397\/04\/04 23:55","price":1022400},{"date":"1397\/04\/05 22:45","price":1036000},{"date":"1397\/04\/06 22:25","price":1036500},{"date":"1397\/04\/07 22:45","price":1053500},{"date":"1397\/04\/08 22:45","price":1060100},{"date":"1397\/04\/09 22:05","price":1023000},{"date":"1397\/04\/10 22:45","price":1060500},{"date":"1397\/04\/11 22:45","price":1056800},{"date":"1397\/04\/12 22:45","price":1040500},{"date":"1397\/04\/13 22:15","price":1012000},{"date":"1397\/04\/14 22:25","price":987000},{"date":"1397\/04\/15 22:45","price":1028400},{"date":"1397\/04\/16 21:55","price":1018000},{"date":"1397\/04\/17 22:10","price":1018500},{"date":"1397\/04\/18 22:25","price":1014000},{"date":"1397\/04\/19 22:25","price":991700},{"date":"1397\/04\/20 22:35","price":978800},{"date":"1397\/04\/21 22:45","price":993000},{"date":"1397\/04\/22 22:45","price":988600},{"date":"1397\/04\/23 22:15","price":1022500},{"date":"1397\/04\/24 22:15","price":1018500},{"date":"1397\/04\/25 22:45","price":999200},{"date":"1397\/04\/26 22:35","price":1024600},{"date":"1397\/04\/27 22:25","price":1029600},{"date":"1397\/04\/28 22:45","price":1052000},{"date":"1397\/04\/29 22:45","price":1042000},{"date":"1397\/04\/30 22:15","price":1092500},{"date":"1397\/04\/31 22:15","price":1160500},{"date":"1397\/05\/01 22:15","price":1193800},{"date":"1397\/05\/02 22:40","price":1168950},{"date":"1397\/05\/03 22:45","price":1162750},{"date":"1397\/05\/04 22:45","price":1199950},{"date":"1397\/05\/05 22:45","price":1200350},{"date":"1397\/05\/06 15:25","price":1224250},{"date":"1397\/05\/07 22:20","price":1391000},{"date":"1397\/05\/08 22:25","price":1415000},{"date":"1397\/05\/09 22:55","price":1294000},{"date":"1397\/05\/10 22:50","price":1296800},{"date":"1397\/05\/11 21:20","price":1320000},{"date":"1397\/05\/12 22:05","price":1313000},{"date":"1397\/05\/13 22:55","price":1273000},{"date":"1397\/05\/14 22:40","price":1215000},{"date":"1397\/05\/15 22:55","price":1194000},{"date":"1397\/05\/16 22:40","price":1126000},{"date":"1397\/05\/17 23:00","price":1261000},{"date":"1397\/05\/18 22:55","price":1278000},{"date":"1397\/05\/19 22:55","price":1324000},{"date":"1397\/05\/20 22:55","price":1276000},{"date":"1397\/05\/21 22:50","price":1266000},{"date":"1397\/05\/22 22:40","price":1292000},{"date":"1397\/05\/23 22:05","price":1282000},{"date":"1397\/05\/24 22:15","price":1257000},{"date":"1397\/05\/25 22:05","price":1281000},{"date":"1397\/05\/26 22:00","price":1270000},{"date":"1397\/05\/27 22:00","price":1257000},{"date":"1397\/05\/28 22:10","price":1261000},{"date":"1397\/05\/29 21:55","price":1262000},{"date":"1397\/05\/30 22:30","price":1279000},{"date":"1397\/05\/31 20:00","price":1281000},{"date":"1397\/06\/01 18:05","price":1275000},{"date":"1397\/06\/02 18:45","price":1273000},{"date":"1397\/06\/03 22:05","price":1271000},{"date":"1397\/06\/04 21:20","price":1282000},{"date":"1397\/06\/05 21:10","price":1315000},{"date":"1397\/06\/06 22:10","price":1328000},{"date":"1397\/06\/07 23:15","price":1346000},{"date":"1397\/06\/08 20:10","price":1349000},{"date":"1397\/06\/09 21:10","price":1342000},{"date":"1397\/06\/10 22:10","price":1376000},{"date":"1397\/06\/11 19:25","price":1434000},{"date":"1397\/06\/12 22:05","price":1496000},{"date":"1397\/06\/13 21:55","price":1560000},{"date":"1397\/06\/14 20:20","price":1609000},{"date":"1397\/06\/15 20:15","price":1552000},{"date":"1397\/06\/16 20:15","price":1535000},{"date":"1397\/06\/17 20:15","price":1508000},{"date":"1397\/06\/18 20:05","price":1491000},{"date":"1397\/06\/19 20:15","price":1591000},{"date":"1397\/06\/20 20:10","price":1615000},{"date":"1397\/06\/21 20:10","price":1610000},{"date":"1397\/06\/22 20:00","price":1623000},{"date":"1397\/06\/23 20:05","price":1626000},{"date":"1397\/06\/24 20:10","price":1659000},{"date":"1397\/06\/25 20:10","price":1697000},{"date":"1397\/06\/26 19:10","price":1708000},{"date":"1397\/06\/27 19:00","price":1742000},{"date":"1397\/06\/30 19:05","price":1707000},{"date":"1397\/06\/31 19:10","price":1752000},{"date":"1397\/07\/01 21:10","price":1818000},{"date":"1397\/07\/02 21:10","price":1959000},{"date":"1397\/07\/03 21:10","price":2122000},{"date":"1397\/07\/04 18:45","price":2378000},{"date":"1397\/07\/05 18:25","price":2118000},{"date":"1397\/07\/07 18:10","price":2127000},{"date":"1397\/07\/08 18:10","price":2086000},{"date":"1397\/07\/09 18:10","price":1845000},{"date":"1397\/07\/10 20:20","price":1566000},{"date":"1397\/07\/11 12:50","price":1746000},{"date":"1397\/11\/16 18:15","price":1610000},{"date":"1397\/11\/17 18:55","price":1605000},{"date":"1397\/11\/18 12:45","price":1592000},{"date":"1397\/11\/21 11:10","price":1610000},{"date":"1397\/11\/23 17:30","price":1638000},{"date":"1397\/11\/24 15:15","price":1654000},{"date":"1397\/11\/25 14:55","price":1640000},{"date":"1397\/11\/27 12:40","price":1670000},{"date":"1397\/11\/28 17:15","price":1707000},{"date":"1397\/11\/29 19:10","price":1796000},{"date":"1397\/11\/30 19:05","price":1828500},{"date":"1397\/12\/01 19:05","price":1901500},{"date":"1397\/12\/02 16:05","price":1826000},{"date":"1397\/12\/04 14:00","price":1863000},{"date":"1397\/12\/05 19:10","price":1892000},{"date":"1397\/12\/06 19:05","price":1831000},{"date":"1397\/12\/07 19:05","price":1874000},{"date":"1397\/12\/08 15:25","price":1856000},{"date":"1397\/12\/09 14:55","price":1849000},{"date":"1397\/12\/11 18:15","price":1846000},{"date":"1397\/12\/12 19:10","price":1775000},{"date":"1397\/12\/13 19:00","price":1740000},{"date":"1397\/12\/14 19:05","price":1809000},{"date":"1397\/12\/15 19:10","price":1789000},{"date":"1397\/12\/16 14:45","price":1783000},{"date":"1397\/12\/18 19:05","price":1816000},{"date":"1397\/12\/19 20:00","price":1807000},{"date":"1397\/12\/20 20:00","price":1779000},{"date":"1397\/12\/21 20:00","price":1768000},{"date":"1397\/12\/22 20:00","price":1824000},{"date":"1397\/12\/23 16:00","price":1822000},{"date":"1397\/12\/25 20:00","price":1805000},{"date":"1397\/12\/26 20:00","price":1800000},{"date":"1397\/12\/27 15:00","price":1802000},{"date":"1397\/12\/28 20:00","price":1858000},{"date":"1398\/01\/05 18:00","price":1849000},{"date":"1398\/01\/06 18:00","price":1854000},{"date":"1398\/01\/07 14:30","price":1876000},{"date":"1398\/01\/08 16:00","price":1875000},{"date":"1398\/01\/10 20:00","price":1861000},{"date":"1398\/01\/11 20:00","price":1857000},{"date":"1398\/01\/15 16:00","price":1855000},{"date":"1398\/01\/17 20:00","price":1875000},{"date":"1398\/01\/18 20:00","price":1897000},{"date":"1398\/01\/19 20:00","price":1957000},{"date":"1398\/01\/20 19:00","price":1979000},{"date":"1398\/01\/21 20:00","price":1918000},{"date":"1398\/01\/22 16:00","price":1915000},{"date":"1398\/01\/24 20:00","price":1887000},{"date":"1398\/01\/25 20:00","price":1889000},{"date":"1398\/01\/26 20:00","price":1911000},{"date":"1398\/01\/27 20:00","price":1837000},{"date":"1398\/01\/28 20:00","price":1859000},{"date":"1398\/01\/29 21:00","price":1857000},{"date":"1398\/01\/31 19:00","price":1851000},{"date":"1398\/02\/02 17:00","price":1898000},{"date":"1398\/02\/03 20:00","price":1898000},{"date":"1398\/02\/04 20:00","price":1908000},{"date":"1398\/02\/05 15:00","price":1902000},{"date":"1398\/02\/07 20:00","price":1930000},{"date":"1398\/02\/08 20:00","price":1930000},{"date":"1398\/02\/09 20:00","price":1926000},{"date":"1398\/02\/10 20:00","price":1921000},{"date":"1398\/02\/11 20:00","price":1951000},{"date":"1398\/02\/12 16:00","price":1965000},{"date":"1398\/02\/14 20:00","price":1982000},{"date":"1398\/02\/15 20:00","price":1976000},{"date":"1398\/02\/16 19:00","price":2019000},{"date":"1398\/02\/17 20:00","price":2018000},{"date":"1398\/02\/18 19:00","price":2041000},{"date":"1398\/02\/19 16:00","price":2050000},{"date":"1398\/02\/21 20:00","price":1998000},{"date":"1398\/02\/22 19:00","price":1961000},{"date":"1398\/02\/23 20:00","price":1986000},{"date":"1398\/02\/24 20:00","price":2011000},{"date":"1398\/02\/25 20:00","price":1983000},{"date":"1398\/02\/26 16:00","price":1957000},{"date":"1398\/02\/28 20:00","price":1925000},{"date":"1398\/02\/29 20:00","price":1882000},{"date":"1398\/02\/30 20:00","price":1811000},{"date":"1398\/02\/31 20:00","price":1837000},{"date":"1398\/03\/01 19:00","price":1907000},{"date":"1398\/03\/02 16:00","price":1852000},{"date":"1398\/03\/04 20:00","price":1866000},{"date":"1398\/03\/05 20:00","price":1878000},{"date":"1398\/03\/07 20:00","price":1819000},{"date":"1398\/03\/08 20:00","price":1813000},{"date":"1398\/03\/09 15:00","price":1816000},{"date":"1398\/03\/11 20:00","price":1820000},{"date":"1398\/03\/12 20:00","price":1782000},{"date":"1398\/03\/13 21:00","price":1792000},{"date":"1398\/03\/18 20:00","price":1787000},{"date":"1398\/03\/19 20:00","price":1769000},{"date":"1398\/03\/20 20:00","price":1798000},{"date":"1398\/03\/21 18:00","price":1785000},{"date":"1398\/03\/22 19:00","price":1791000},{"date":"1398\/03\/23 16:00","price":1807000},{"date":"1398\/03\/25 20:00","price":1871000},{"date":"1398\/03\/26 20:00","price":1885000},{"date":"1398\/03\/27 20:00","price":1856000},{"date":"1398\/03\/28 20:00","price":1844000},{"date":"1398\/03\/29 20:00","price":1855000},{"date":"1398\/03\/30 15:00","price":1889000},{"date":"1398\/04\/01 19:00","price":1865000},{"date":"1398\/04\/02 20:00","price":1898000},{"date":"1398\/04\/03 20:00","price":1904000},{"date":"1398\/04\/04 20:00","price":1906000},{"date":"1398\/04\/05 19:00","price":1891000},{"date":"1398\/04\/06 16:00","price":1888000},{"date":"1398\/04\/09 20:00","price":1859000},{"date":"1398\/04\/10 20:00","price":1851000},{"date":"1398\/04\/11 20:00","price":1847000},{"date":"1398\/04\/12 20:00","price":1872000},{"date":"1398\/04\/13 18:00","price":1893000},{"date":"1398\/04\/15 20:00","price":1897000},{"date":"1398\/04\/16 13:00","price":1874000},{"date":"1398\/04\/17 21:00","price":1859000},{"date":"1398\/04\/18 20:00","price":1857000},{"date":"1398\/04\/19 21:00","price":1861000},{"date":"1398\/04\/20 17:00","price":1862000},{"date":"1398\/04\/22 21:00","price":1826000},{"date":"1398\/04\/23 20:00","price":1809000},{"date":"1398\/04\/24 21:00","price":1773000},{"date":"1398\/04\/25 21:00","price":1708000},{"date":"1398\/04\/26 21:00","price":1710000},{"date":"1398\/04\/27 17:00","price":1705000},{"date":"1398\/04\/29 21:00","price":1728000},{"date":"1398\/04\/30 21:00","price":1743000},{"date":"1398\/04\/31 21:00","price":1765000},{"date":"1398\/05\/01 21:00","price":1806000},{"date":"1398\/05\/02 21:00","price":1744000},{"date":"1398\/05\/03 17:00","price":1720000},{"date":"1398\/05\/05 21:00","price":1793000},{"date":"1398\/05\/06 20:00","price":1756000},{"date":"1398\/05\/07 20:00","price":1769000},{"date":"1398\/05\/08 20:00","price":1769000},{"date":"1398\/05\/09 21:00","price":1744000},{"date":"1398\/05\/10 17:00","price":1756000},{"date":"1398\/05\/12 21:00","price":1769000},{"date":"1398\/05\/13 21:00","price":1767000},{"date":"1398\/05\/14 19:00","price":1795000},{"date":"1398\/05\/15 20:00","price":1793000},{"date":"1398\/05\/16 21:00","price":1824000},{"date":"1398\/05\/17 16:00","price":1809000},{"date":"1398\/05\/19 21:00","price":1789000},{"date":"1398\/05\/20 21:00","price":1778000},{"date":"1398\/05\/22 21:00","price":1802000},{"date":"1398\/05\/23 21:00","price":1798000},{"date":"1398\/05\/24 17:00","price":1800000},{"date":"1398\/05\/26 21:00","price":1820000},{"date":"1398\/05\/27 21:00","price":1807000},{"date":"1398\/05\/28 21:00","price":1797000},{"date":"1398\/05\/30 21:00","price":1802000},{"date":"1398\/05\/31 17:00","price":1789000},{"date":"1398\/06\/02 20:00","price":1806000},{"date":"1398\/06\/03 21:00","price":1784000},{"date":"1398\/06\/04 21:00","price":1750000},{"date":"1398\/06\/05 21:00","price":1767000},{"date":"1398\/06\/06 21:00","price":1764000},{"date":"1398\/06\/07 14:00","price":1772000},{"date":"1398\/06\/09 20:00","price":1784000},{"date":"1398\/06\/10 21:00","price":1779000},{"date":"1398\/06\/11 21:00","price":1782000},{"date":"1398\/06\/12 20:00","price":1791000},{"date":"1398\/06\/13 21:00","price":1788000},{"date":"1398\/06\/14 16:00","price":1794000},{"date":"1398\/06\/16 20:00","price":1790000},{"date":"1398\/06\/17 21:00","price":1796000},{"date":"1398\/06\/20 21:00","price":1789000},{"date":"1398\/06\/21 15:00","price":1780000},{"date":"1398\/06\/23 21:00","price":1753000},{"date":"1398\/06\/24 21:00","price":1750000},{"date":"1398\/06\/25 21:00","price":1767000},{"date":"1398\/06\/26 21:00","price":1762000},{"date":"1398\/06\/27 21:00","price":1776000},{"date":"1398\/06\/28 17:00","price":1774000},{"date":"1398\/06\/30 21:00","price":1781000},{"date":"1398\/06\/31 21:00","price":1771000},{"date":"1398\/07\/01 21:00","price":1764000},{"date":"1398\/07\/02 21:00","price":1772000},{"date":"1398\/07\/03 20:00","price":1771000},{"date":"1398\/07\/04 17:00","price":1770000},{"date":"1398\/07\/06 21:00","price":1764000},{"date":"1398\/07\/07 21:00","price":1775000},{"date":"1398\/07\/08 20:00","price":1766000},{"date":"1398\/07\/09 21:00","price":1757000},{"date":"1398\/07\/10 21:00","price":1767000},{"date":"1398\/07\/11 17:00","price":1774000},{"date":"1398\/07\/13 21:00","price":1766000},{"date":"1398\/07\/14 21:00","price":1767000},{"date":"1398\/07\/15 21:00","price":1765000},{"date":"1398\/07\/16 21:00","price":1767000},{"date":"1398\/07\/17 21:00","price":1768000},{"date":"1398\/07\/18 16:00","price":1768000},{"date":"1398\/07\/20 20:00","price":1760000},{"date":"1398\/07\/21 21:00","price":1754000},{"date":"1398\/07\/22 21:00","price":1755000},{"date":"1398\/07\/23 20:00","price":1761000},{"date":"1398\/07\/24 21:00","price":1752000},{"date":"1398\/07\/25 17:00","price":1752000},{"date":"1398\/07\/28 19:00","price":1748000},{"date":"1398\/07\/29 21:00","price":1746000},{"date":"1398\/07\/30 21:00","price":1735000},{"date":"1398\/08\/01 20:00","price":1715000},{"date":"1398\/08\/02 14:00","price":1706000},{"date":"1398\/08\/04 21:00","price":1730000},{"date":"1398\/08\/06 20:00","price":1733000},{"date":"1398\/08\/08 20:00","price":1727000},{"date":"1398\/08\/09 14:00","price":1743000},{"date":"1398\/08\/11 20:00","price":1764000},{"date":"1398\/08\/12 20:00","price":1762000},{"date":"1398\/08\/13 21:00","price":1761000},{"date":"1398\/08\/14 21:00","price":1770000},{"date":"1398\/08\/16 16:00","price":1761000},{"date":"1398\/08\/18 21:00","price":1752000},{"date":"1398\/08\/19 21:00","price":1762000},{"date":"1398\/08\/20 19:00","price":1758000},{"date":"1398\/08\/21 21:00","price":1763000},{"date":"1398\/08\/22 21:00","price":1783000},{"date":"1398\/08\/23 17:00","price":1781000},{"date":"1398\/08\/25 20:00","price":1847000},{"date":"1398\/08\/26 21:00","price":1845000},{"date":"1398\/08\/28 21:00","price":1830000},{"date":"1398\/08\/29 17:00","price":1832000},{"date":"1398\/08\/30 15:00","price":1836000},{"date":"1398\/09\/01 15:00","price":1838000},{"date":"1398\/09\/02 21:00","price":1825000},{"date":"1398\/09\/03 21:00","price":1837000},{"date":"1398\/09\/04 21:00","price":1858000},{"date":"1398\/09\/05 21:00","price":1846000},{"date":"1398\/09\/06 21:00","price":1868000},{"date":"1398\/09\/07 17:00","price":1884000},{"date":"1398\/09\/09 21:00","price":1884000},{"date":"1398\/09\/10 21:00","price":1917000},{"date":"1398\/09\/11 21:00","price":1912000},{"date":"1398\/09\/12 21:00","price":1931000},{"date":"1398\/09\/13 21:00","price":1948000},{"date":"1398\/09\/14 17:00","price":1969000},{"date":"1398\/09\/16 21:00","price":1996000},{"date":"1398\/09\/17 21:00","price":2022000},{"date":"1398\/09\/18 21:00","price":2067000},{"date":"1398\/09\/19 21:00","price":2007000},{"date":"1398\/09\/20 21:00","price":1977000},{"date":"1398\/09\/21 17:00","price":1945000},{"date":"1398\/09\/23 21:00","price":1894000},{"date":"1398\/09\/24 21:00","price":1939000},{"date":"1398\/09\/25 21:00","price":1963000},{"date":"1398\/09\/26 21:00","price":1986000},{"date":"1398\/09\/27 21:00","price":1953000},{"date":"1398\/09\/28 17:00","price":1977000},{"date":"1398\/09\/30 21:00","price":2012000},{"date":"1398\/10\/01 20:00","price":1997000},{"date":"1398\/10\/02 21:00","price":2010000},{"date":"1398\/10\/03 21:00","price":2012000},{"date":"1398\/10\/04 21:00","price":2028000},{"date":"1398\/10\/05 17:00","price":2038000},{"date":"1398\/10\/07 21:00","price":2038000},{"date":"1398\/10\/08 20:00","price":2020000},{"date":"1398\/10\/09 21:00","price":2031000},{"date":"1398\/10\/10 21:00","price":2067000},{"date":"1398\/10\/11 21:00","price":2052000},{"date":"1398\/10\/12 17:00","price":2074000},{"date":"1398\/10\/14 19:00","price":2136000},{"date":"1398\/10\/15 21:00","price":2171000},{"date":"1398\/10\/16 20:00","price":2183000},{"date":"1398\/10\/17 22:30","price":2193000},{"date":"1398\/10\/18 19:30","price":2184000},{"date":"1398\/10\/19 19:30","price":2083000},{"date":"1398\/10\/21 22:30","price":2085000},{"date":"1398\/10\/22 22:30","price":2118000},{"date":"1398\/10\/23 22:30","price":2129000},{"date":"1398\/10\/24 22:30","price":2136000},{"date":"1398\/10\/25 22:30","price":2148000},{"date":"1398\/10\/26 19:30","price":2160000},{"date":"1398\/10\/28 23:00","price":2134000},{"date":"1398\/10\/29 23:00","price":2154000},{"date":"1398\/10\/30 23:00","price":2155000},{"date":"1398\/11\/01 20:00","price":2136000},{"date":"1398\/11\/02 23:00","price":2155000},{"date":"1398\/11\/03 17:00","price":2165000},{"date":"1398\/11\/05 23:00","price":2180000},{"date":"1398\/11\/06 23:00","price":2190000},{"date":"1398\/11\/07 17:00","price":2211000},{"date":"1398\/11\/08 20:00","price":2214000},{"date":"1398\/11\/10 19:30","price":2228000},{"date":"1398\/11\/12 22:30","price":2189000},{"date":"1398\/11\/13 22:30","price":2210000},{"date":"1398\/11\/14 22:30","price":2212000},{"date":"1398\/11\/15 22:30","price":2182000},{"date":"1398\/11\/16 22:30","price":2198000},{"date":"1398\/11\/17 20:00","price":2199000},{"date":"1398\/11\/19 23:00","price":2225000},{"date":"1398\/11\/20 23:00","price":2240000},{"date":"1398\/11\/21 20:00","price":2251000},{"date":"1398\/11\/23 23:00","price":2262000},{"date":"1398\/11\/24 17:00","price":2242000},{"date":"1398\/11\/26 23:00","price":2299000},{"date":"1398\/11\/27 20:00","price":2308000},{"date":"1398\/11\/28 23:00","price":2324000},{"date":"1398\/11\/29 23:00","price":2346000},{"date":"1398\/11\/30 23:00","price":2373000},{"date":"1398\/12\/01 17:00","price":2378000},{"date":"1398\/12\/03 20:00","price":2589000},{"date":"1398\/12\/04 20:00","price":2595000},{"date":"1398\/12\/05 23:00","price":2723000},{"date":"1398\/12\/06 23:00","price":2722000},{"date":"1398\/12\/07 23:30","price":2705000},{"date":"1398\/12\/08 17:30","price":2689000},{"date":"1398\/12\/10 23:30","price":2487000},{"date":"1398\/12\/15 10:21","price":2600000},{"date":"1399\/01\/17 22:00","price":2834000},{"date":"1399\/01\/18 22:00","price":2830000},{"date":"1399\/01\/19 22:00","price":2810000},{"date":"1399\/01\/20 22:30","price":2740000},{"date":"1399\/01\/21 16:30","price":2740000},{"date":"1399\/01\/23 22:30","price":2794000},{"date":"1399\/01\/24 22:30","price":2787000},{"date":"1399\/01\/25 22:30","price":2776000},{"date":"1399\/01\/26 22:30","price":2773000},{"date":"1399\/01\/27 22:30","price":2757000},{"date":"1399\/01\/28 19:30","price":2723000},{"date":"1399\/01\/30 22:30","price":2597000},{"date":"1399\/01\/31 22:30","price":2644000},{"date":"1399\/02\/01 22:30","price":2650000},{"date":"1399\/02\/02 22:30","price":2715000},{"date":"1399\/02\/03 22:30","price":2835000},{"date":"1399\/02\/04 19:30","price":2795000},{"date":"1399\/02\/06 22:30","price":2826000},{"date":"1399\/02\/07 22:30","price":2755000},{"date":"1399\/02\/08 22:30","price":2762000},{"date":"1399\/02\/09 19:30","price":2765000},{"date":"1399\/02\/10 22:30","price":2775000},{"date":"1399\/02\/11 19:30","price":2772000},{"date":"1399\/02\/13 23:00","price":2749000},{"date":"1399\/02\/14 20:00","price":2773000},{"date":"1399\/02\/15 20:00","price":2797000},{"date":"1399\/02\/16 20:00","price":2795000},{"date":"1399\/02\/17 23:00","price":2810000},{"date":"1399\/02\/18 17:00","price":2825000},{"date":"1399\/02\/20 20:00","price":2865000},{"date":"1399\/02\/21 20:00","price":2890000},{"date":"1399\/02\/22 23:00","price":2927000},{"date":"1399\/02\/23 23:00","price":2974000},{"date":"1399\/02\/24 23:00","price":2980000},{"date":"1399\/02\/25 17:00","price":2967000},{"date":"1399\/02\/27 23:00","price":3063000},{"date":"1399\/02\/28 15:09","price":3101000},{"date":"1399\/02\/29 23:00","price":3121000},{"date":"1399\/02\/30 23:00","price":3211000},{"date":"1399\/02\/31 23:00","price":3216000},{"date":"1399\/03\/01 15:00","price":3191000},{"date":"1399\/03\/03 18:00","price":3161000},{"date":"1399\/03\/06 21:30","price":3077000},{"date":"1399\/03\/07 21:30","price":3021000},{"date":"1399\/03\/08 18:30","price":3117000},{"date":"1399\/03\/10 21:30","price":3177000},{"date":"1399\/03\/11 21:30","price":3118000},{"date":"1399\/03\/12 21:30","price":3147000},{"date":"1399\/03\/13 21:30","price":3171000},{"date":"1399\/03\/17 21:30","price":3083000},{"date":"1399\/03\/18 18:30","price":3084000},{"date":"1399\/03\/19 21:30","price":3075000},{"date":"1399\/03\/20 21:30","price":3146000},{"date":"1399\/03\/21 21:30","price":3182000},{"date":"1399\/03\/22 18:30","price":3210000},{"date":"1399\/03\/24 21:30","price":3174000},{"date":"1399\/03\/25 22:00","price":3216000},{"date":"1399\/03\/26 22:00","price":3209000},{"date":"1399\/03\/27 22:00","price":3279000},{"date":"1399\/03\/29 16:00","price":3317000},{"date":"1399\/03\/31 23:30","price":3421000},{"date":"1399\/04\/01 23:30","price":3477000},{"date":"1399\/04\/02 23:30","price":3556000},{"date":"1399\/04\/03 23:30","price":3658000},{"date":"1399\/04\/04 23:30","price":3621000},{"date":"1399\/04\/05 17:30","price":3519000},{"date":"1399\/04\/07 23:30","price":3608000},{"date":"1399\/04\/08 23:30","price":3706000},{"date":"1399\/04\/09 20:30","price":3712000},{"date":"1399\/04\/10 23:30","price":3786000},{"date":"1399\/04\/11 11:37","price":3730000},{"date":"1399\/04\/12 13:24","price":3851000},{"date":"1399\/04\/14 23:30","price":3929000},{"date":"1399\/04\/15 21:00","price":4029000},{"date":"1399\/04\/16 21:00","price":4025000},{"date":"1399\/04\/17 21:00","price":4065000},{"date":"1399\/04\/18 21:00","price":4152000},{"date":"1399\/04\/19 15:00","price":4188000},{"date":"1399\/04\/21 18:00","price":4180000},{"date":"1399\/04\/22 21:00","price":4184000},{"date":"1399\/04\/23 21:00","price":4274000},{"date":"1399\/04\/24 21:00","price":4314000},{"date":"1399\/04\/25 21:00","price":4413000},{"date":"1399\/04\/26 18:00","price":4490000},{"date":"1399\/04\/28 21:00","price":4591000},{"date":"1399\/04\/29 21:00","price":4649000},{"date":"1399\/04\/30 21:00","price":4286000},{"date":"1399\/04\/31 21:00","price":4178000},{"date":"1399\/05\/01 21:00","price":4004000},{"date":"1399\/05\/02 18:00","price":4127000},{"date":"1399\/05\/04 21:30","price":4503000},{"date":"1399\/05\/05 21:30","price":4428000},{"date":"1399\/05\/06 21:30","price":4587000},{"date":"1399\/05\/07 21:30","price":4604000},{"date":"1399\/05\/08 21:30","price":4638000},{"date":"1399\/05\/09 21:30","price":4695000},{"date":"1399\/05\/11 21:30","price":4599000},{"date":"1399\/05\/12 21:30","price":4659000},{"date":"1399\/05\/13 23:30","price":4659000},{"date":"1399\/05\/14 23:30","price":4673000},{"date":"1399\/05\/15 23:30","price":4808000},{"date":"1399\/05\/16 21:00","price":4889000},{"date":"1399\/05\/19 15:00","price":4621000},{"date":"1399\/08\/03 16:07","price":569900},{"date":"1399\/08\/05 16:06","price":546900},{"date":"1399\/08\/06 16:06","price":555600},{"date":"1399\/08\/07 16:31","price":543100},{"date":"1399\/08\/08 16:06","price":538200},{"date":"1399\/08\/10 16:10","price":508600},{"date":"1399\/08\/11 16:24","price":532700},{"date":"1399\/08\/12 16:03","price":569700},{"date":"1399\/08\/14 16:07","price":582200},{"date":"1399\/08\/15 16:11","price":528900},{"date":"1399\/08\/17 16:05","price":496100},{"date":"1399\/08\/18 16:09","price":504300},{"date":"1399\/08\/19 16:04","price":533700},{"date":"1399\/08\/21 16:13","price":528100},{"date":"1399\/08\/22 17:11","price":525700},{"date":"1399\/08\/24 16:20","price":519100},{"date":"1399\/08\/25 16:40","price":499100},{"date":"1399\/08\/26 16:21","price":507100},{"date":"1399\/08\/27 16:12","price":501500},{"date":"1399\/08\/28 16:10","price":488200},{"date":"1399\/08\/29 16:17","price":482600},{"date":"1399\/09\/01 16:26","price":494500},{"date":"1399\/09\/02 16:38","price":484200},{"date":"1399\/09\/03 16:06","price":492100},{"date":"1399\/09\/04 16:11","price":461600},{"date":"1399\/09\/05 16:05","price":456100},{"date":"1399\/09\/06 16:41","price":452800},{"date":"1399\/09\/08 16:10","price":448100},{"date":"1399\/09\/09 16:37","price":452400},{"date":"1399\/09\/10 16:24","price":457200},{"date":"1399\/09\/11 16:17","price":483200},{"date":"1399\/09\/12 16:22","price":4760000},{"date":"1399\/09\/13 16:26","price":4907000},{"date":"1399\/09\/15 16:21","price":4832000},{"date":"1399\/09\/16 16:28","price":4844000},{"date":"1399\/09\/17 16:14","price":4808000},{"date":"1399\/09\/18 16:10","price":4956000},{"date":"1399\/09\/19 16:09","price":5033000},{"date":"1399\/09\/20 16:25","price":4926000},{"date":"1399\/09\/22 16:24","price":4937000},{"date":"1399\/09\/23 16:19","price":4911000},{"date":"1399\/09\/24 17:03","price":4868000},{"date":"1399\/09\/25 16:20","price":4906000},{"date":"1399\/09\/26 16:13","price":4912000},{"date":"1399\/09\/27 16:28","price":4927000},{"date":"1399\/09\/29 16:28","price":4890000},{"date":"1399\/09\/30 16:24","price":4920000},{"date":"1399\/10\/01 16:21","price":4938000},{"date":"1399\/10\/02 16:14","price":4932000},{"date":"1399\/10\/03 16:11","price":4971000},{"date":"1399\/10\/04 16:21","price":4999000},{"date":"1399\/10\/06 16:05","price":4941000},{"date":"1399\/10\/07 16:15","price":4959000},{"date":"1399\/10\/08 16:04","price":4949000},{"date":"1399\/10\/09 16:25","price":4951000},{"date":"1399\/10\/10 17:21","price":4968000},{"date":"1399\/10\/11 16:16","price":4994000},{"date":"1399\/10\/13 16:26","price":4970000},{"date":"1399\/10\/14 16:05","price":5003000},{"date":"1399\/10\/15 16:38","price":5131000},{"date":"1399\/10\/16 16:44","price":5244000},{"date":"1399\/10\/17 16:34","price":5107000},{"date":"1399\/10\/18 17:00","price":5009000},{"date":"1399\/10\/20 16:50","price":4752000},{"date":"1399\/10\/21 16:25","price":4801000},{"date":"1399\/10\/22 16:50","price":4769000},{"date":"1399\/10\/23 17:00","price":4759000},{"date":"1399\/10\/24 16:37","price":4677000},{"date":"1399\/10\/25 16:16","price":4513000},{"date":"1399\/10\/27 16:38","price":4358000},{"date":"1399\/10\/29 16:51","price":4049000},{"date":"1399\/10\/30 16:43","price":4168000},{"date":"1399\/11\/01 17:36","price":4301000},{"date":"1399\/11\/02 16:04","price":4484000},{"date":"1399\/11\/04 17:09","price":4484000},{"date":"1399\/11\/05 16:35","price":4602000},{"date":"1399\/11\/06 16:39","price":4613000},{"date":"1399\/11\/07 16:36","price":4469000},{"date":"1399\/11\/08 16:53","price":4607000},{"date":"1399\/11\/09 16:37","price":4648000},{"date":"1399\/11\/11 17:13","price":4692000},{"date":"1399\/11\/12 16:05","price":4769000},{"date":"1399\/11\/13 16:35","price":4728000},{"date":"1399\/11\/14 16:27","price":4769000},{"date":"1399\/11\/15 17:07","price":4717000},{"date":"1399\/11\/16 16:38","price":4654000},{"date":"1399\/11\/18 17:00","price":4714000},{"date":"1399\/11\/19 16:27","price":4737000},{"date":"1399\/11\/20 17:07","price":4841000},{"date":"1399\/11\/21 17:00","price":4924000},{"date":"1399\/11\/23 16:39","price":5044000},{"date":"1399\/11\/25 16:57","price":5113000},{"date":"1399\/11\/26 17:09","price":5069000},{"date":"1399\/11\/27 17:13","price":4901000},{"date":"1399\/11\/28 17:19","price":4966000},{"date":"1399\/11\/29 17:06","price":4912000},{"date":"1399\/11\/30 16:59","price":4942000},{"date":"1399\/12\/02 17:06","price":4809000},{"date":"1399\/12\/03 17:03","price":4691000},{"date":"1399\/12\/04 17:09","price":4640000},{"date":"1399\/12\/06 16:41","price":4794000},{"date":"1399\/12\/09 16:39","price":4656000},{"date":"1399\/12\/10 16:48","price":4656000},{"date":"1399\/12\/11 17:21","price":4683000},{"date":"1399\/12\/12 16:29","price":4602000},{"date":"1399\/12\/13 16:02","price":4616000},{"date":"1399\/12\/14 17:00","price":4555000},{"date":"1399\/12\/16 16:55","price":4398000},{"date":"1399\/12\/17 16:47","price":4419000},{"date":"1399\/12\/18 16:47","price":4436000},{"date":"1399\/12\/19 16:54","price":4401000},{"date":"1399\/12\/20 16:50","price":4437000},{"date":"1399\/12\/23 17:18","price":4548000},{"date":"1399\/12\/24 17:18","price":4533000},{"date":"1399\/12\/25 17:06","price":4533000},{"date":"1399\/12\/26 17:25","price":4618000},{"date":"1399\/12\/27 17:31","price":4652000},{"date":"1399\/12\/28 15:10","price":4706000},{"date":"1400\/01\/05 12:30","price":4680000},{"date":"1400\/01\/07 15:04","price":4682000},{"date":"1400\/01\/08 17:25","price":4747000},{"date":"1400\/01\/10 17:30","price":4682000},{"date":"1400\/01\/11 17:40","price":4669000},{"date":"1400\/01\/14 15:04","price":4562000},{"date":"1400\/01\/15 17:01","price":4589000},{"date":"1400\/01\/16 15:20","price":4610000},{"date":"1400\/01\/17 17:35","price":4624000},{"date":"1400\/01\/18 17:35","price":4603000},{"date":"1400\/01\/19 17:18","price":4550000},{"date":"1400\/01\/21 17:50","price":4499000},{"date":"1400\/01\/22 18:01","price":4479000},{"date":"1400\/01\/23 15:39","price":4509000},{"date":"1400\/01\/24 16:02","price":4475000},{"date":"1400\/01\/25 14:37","price":4501000},{"date":"1400\/01\/26 17:33","price":4522000},{"date":"1400\/01\/28 18:32","price":4502000},{"date":"1400\/01\/29 18:13","price":4482000},{"date":"1400\/01\/30 16:51","price":4427000},{"date":"1400\/01\/31 17:23","price":4354000},{"date":"1400\/02\/01 18:40","price":4432000},{"date":"1400\/02\/02 16:25","price":4376000},{"date":"1400\/02\/04 16:54","price":4351000},{"date":"1400\/02\/05 16:47","price":4397000},{"date":"1400\/02\/06 14:44","price":4314000},{"date":"1400\/02\/07 17:14","price":4321000},{"date":"1400\/02\/08 17:07","price":4311000},{"date":"1400\/02\/09 17:56","price":4278000},{"date":"1400\/02\/11 17:47","price":4198000},{"date":"1400\/02\/12 17:14","price":4068000},{"date":"1400\/02\/13 17:18","price":4071000},{"date":"1400\/02\/15 17:08","price":3889000},{"date":"1400\/02\/16 11:23","price":3936000},{"date":"1400\/02\/18 17:17","price":4052000},{"date":"1400\/02\/19 11:36","price":4040000},{"date":"1400\/02\/20 11:35","price":4148000},{"date":"1400\/02\/21 17:20","price":4268000},{"date":"1400\/02\/22 11:39","price":4263000},{"date":"1400\/02\/25 11:35","price":4331000},{"date":"1400\/02\/26 17:49","price":4449000},{"date":"1400\/02\/27 17:39","price":4378000},{"date":"1400\/02\/28 17:15","price":4477000},{"date":"1400\/02\/29 12:01","price":4318000},{"date":"1400\/02\/30 17:54","price":4415000},{"date":"1400\/03\/01 11:43","price":4432000},{"date":"1400\/03\/02 16:11","price":4435000},{"date":"1400\/03\/03 11:33","price":4529000},{"date":"1400\/03\/04 12:34","price":4469000},{"date":"1400\/03\/05 12:15","price":4543000},{"date":"1400\/03\/06 12:18","price":4539000},{"date":"1400\/03\/08 17:29","price":4694000},{"date":"1400\/03\/09 16:24","price":4764000},{"date":"1400\/03\/10 16:36","price":4695000},{"date":"1400\/03\/11 11:58","price":4758000},{"date":"1400\/03\/12 17:33","price":4729000},{"date":"1400\/03\/13 17:21","price":4669000},{"date":"1400\/03\/17 17:02","price":4709000},{"date":"1400\/03\/18 16:58","price":4677000},{"date":"1400\/03\/19 17:48","price":4690000},{"date":"1400\/03\/20 17:08","price":4651000},{"date":"1400\/03\/22 17:05","price":4600000},{"date":"1400\/03\/23 17:48","price":4666000},{"date":"1400\/03\/24 16:59","price":4630000},{"date":"1400\/03\/25 17:14","price":4647000},{"date":"1400\/03\/26 17:14","price":4685000},{"date":"1400\/03\/27 17:30","price":4622000},{"date":"1400\/03\/29 17:04","price":4414000},{"date":"1400\/03\/30 17:29","price":4413000},{"date":"1400\/03\/31 17:14","price":4471000},{"date":"1400\/04\/01 17:29","price":4512000},{"date":"1400\/04\/02 17:29","price":4493000},{"date":"1400\/04\/03 17:20","price":4474000},{"date":"1400\/04\/05 11:27","price":4530000},{"date":"1400\/04\/06 17:44","price":4570000},{"date":"1400\/04\/07 17:28","price":4624000},{"date":"1400\/04\/08 17:33","price":4619000},{"date":"1400\/04\/09 17:38","price":4643000},{"date":"1400\/04\/10 15:56","price":4623000},{"date":"1400\/04\/12 17:41","price":4623000},{"date":"1400\/04\/13 18:01","price":4632000},{"date":"1400\/04\/14 17:08","price":4587000},{"date":"1400\/04\/15 17:19","price":4629000},{"date":"1400\/04\/16 17:30","price":4593000},{"date":"1400\/04\/17 16:38","price":4611000},{"date":"1400\/04\/19 17:49","price":4606000},{"date":"1400\/04\/20 17:17","price":4608000},{"date":"1400\/04\/21 17:22","price":4560000},{"date":"1400\/04\/22 17:39","price":4571000},{"date":"1400\/04\/23 18:13","price":4541000},{"date":"1400\/04\/24 17:20","price":4591000},{"date":"1400\/04\/26 17:16","price":4571000},{"date":"1400\/04\/27 17:39","price":4552000},{"date":"1400\/04\/28 17:18","price":4538000},{"date":"1400\/04\/29 17:51","price":4582000},{"date":"1400\/04\/31 14:04","price":4570000},{"date":"1400\/05\/02 17:25","price":4563000},{"date":"1400\/05\/03 17:49","price":4595000},{"date":"1400\/05\/04 17:16","price":4668000},{"date":"1400\/05\/05 17:34","price":4673000},{"date":"1400\/05\/06 17:27","price":4748000},{"date":"1400\/05\/09 17:43","price":4824000},{"date":"1400\/05\/10 17:08","price":4771000},{"date":"1400\/05\/11 17:43","price":4716000},{"date":"1400\/05\/12 17:21","price":4766000},{"date":"1400\/05\/13 17:32","price":4767000},{"date":"1400\/05\/16 17:40","price":4683000},{"date":"1400\/05\/17 17:30","price":4712000},{"date":"1400\/05\/18 16:33","price":4717000},{"date":"1400\/05\/19 17:34","price":4733000},{"date":"1400\/05\/20 17:14","price":4815000},{"date":"1400\/05\/21 16:54","price":4797000},{"date":"1400\/05\/23 17:28","price":4840000},{"date":"1400\/05\/24 17:36","price":4945000},{"date":"1400\/05\/25 11:29","price":4936000},{"date":"1400\/05\/31 17:32","price":4994000},{"date":"1400\/06\/01 17:29","price":5065000},{"date":"1400\/06\/02 17:01","price":5069000},{"date":"1400\/06\/03 17:40","price":5149000},{"date":"1400\/06\/04 17:42","price":5077000},{"date":"1400\/06\/06 17:33","price":5178000},{"date":"1400\/06\/07 17:43","price":5136000},{"date":"1400\/06\/08 17:34","price":5054000},{"date":"1400\/06\/09 17:36","price":5031000},{"date":"1400\/06\/10 17:42","price":5008000},{"date":"1400\/06\/11 17:28","price":5027000},{"date":"1400\/06\/13 18:11","price":5035000},{"date":"1400\/06\/14 17:20","price":5078000},{"date":"1400\/06\/15 17:27","price":5057000},{"date":"1400\/06\/16 17:28","price":5075000},{"date":"1400\/06\/17 17:35","price":5160000},{"date":"1400\/06\/18 17:25","price":5128000},{"date":"1400\/06\/20 17:37","price":5088000},{"date":"1400\/06\/21 17:29","price":5061000},{"date":"1400\/06\/22 17:31","price":4979000},{"date":"1400\/06\/23 17:39","price":5045000},{"date":"1400\/06\/24 17:34","price":5017000},{"date":"1400\/06\/25 17:30","price":4981000},{"date":"1400\/06\/27 17:37","price":4925000},{"date":"1400\/06\/28 17:27","price":4909000},{"date":"1400\/06\/29 17:32","price":4901000},{"date":"1400\/06\/30 17:35","price":4937000},{"date":"1400\/06\/31 17:28","price":4990000},{"date":"1400\/07\/01 17:29","price":5010000},{"date":"1400\/07\/03 17:31","price":4943000},{"date":"1400\/07\/04 11:20","price":4958000},{"date":"1400\/07\/06 17:27","price":4969000},{"date":"1400\/07\/07 17:20","price":5024000},{"date":"1400\/07\/08 17:32","price":5044000},{"date":"1400\/07\/10 17:30","price":5048000},{"date":"1400\/07\/11 17:26","price":5038000},{"date":"1400\/07\/12 17:50","price":5049000},{"date":"1400\/07\/14 17:27","price":5022000},{"date":"1400\/07\/17 17:28","price":4961000},{"date":"1400\/07\/18 17:35","price":4945000},{"date":"1400\/07\/19 16:52","price":4922000},{"date":"1400\/07\/20 16:46","price":4865000},{"date":"1400\/07\/21 17:05","price":4914000},{"date":"1400\/07\/22 16:59","price":4951000},{"date":"1400\/07\/24 17:00","price":4950000},{"date":"1400\/07\/25 16:56","price":4942000},{"date":"1400\/07\/26 16:54","price":4919000},{"date":"1400\/07\/27 17:04","price":4962000},{"date":"1400\/07\/28 16:59","price":4949000},{"date":"1400\/07\/29 16:58","price":4977000},{"date":"1400\/08\/01 17:08","price":5030000},{"date":"1400\/08\/03 17:09","price":5057000},{"date":"1400\/08\/04 17:07","price":5033000},{"date":"1400\/08\/05 17:13","price":5098000},{"date":"1400\/08\/06 17:29","price":5079000},{"date":"1400\/08\/08 17:06","price":5075000},{"date":"1400\/08\/09 17:07","price":5066000},{"date":"1400\/08\/10 17:04","price":5076000},{"date":"1400\/08\/11 11:23","price":5060000},{"date":"1400\/08\/12 17:18","price":5076000},{"date":"1400\/08\/13 17:08","price":5062000},{"date":"1400\/08\/15 17:09","price":5207000},{"date":"1400\/08\/16 17:12","price":5205000},{"date":"1400\/08\/17 17:17","price":5214000},{"date":"1400\/08\/18 17:08","price":5271000},{"date":"1400\/08\/19 17:10","price":5354000},{"date":"1400\/08\/20 17:23","price":5473000},{"date":"1400\/08\/22 17:10","price":5527000},{"date":"1400\/08\/23 17:03","price":5500000},{"date":"1400\/08\/24 17:10","price":5464000},{"date":"1400\/08\/25 17:07","price":5429000},{"date":"1400\/08\/26 17:05","price":5418000},{"date":"1400\/08\/27 17:04","price":5380000},{"date":"1400\/08\/29 17:11","price":5356000},{"date":"1400\/08\/30 17:29","price":5370000},{"date":"1400\/09\/01 17:01","price":5423000},{"date":"1400\/09\/02 17:09","price":5349000},{"date":"1400\/09\/03 17:08","price":5427000},{"date":"1400\/09\/04 17:03","price":5413000},{"date":"1400\/09\/06 17:13","price":5423000},{"date":"1400\/09\/07 17:08","price":5453000},{"date":"1400\/09\/08 17:17","price":5495000},{"date":"1400\/09\/09 17:20","price":5418000},{"date":"1400\/09\/10 17:15","price":5459000},{"date":"1400\/09\/11 17:01","price":5453000},{"date":"1400\/09\/13 17:10","price":5640000},{"date":"1400\/09\/14 17:14","price":5647000},{"date":"1400\/09\/15 16:58","price":5720000},{"date":"1400\/09\/16 17:03","price":5710000},{"date":"1400\/09\/17 16:46","price":5650000},{"date":"1400\/09\/18 17:11","price":5660000},{"date":"1400\/09\/20 17:09","price":5609000},{"date":"1400\/09\/21 16:57","price":5612000},{"date":"1400\/09\/22 17:13","price":5559000},{"date":"1400\/09\/23 17:15","price":5604000},{"date":"1400\/09\/24 17:06","price":5627000},{"date":"1400\/09\/25 17:05","price":5622000},{"date":"1400\/09\/27 17:08","price":5589000},{"date":"1400\/09\/28 17:13","price":5549000},{"date":"1400\/09\/29 16:29","price":5567000},{"date":"1400\/09\/30 17:07","price":5624000},{"date":"1400\/10\/01 17:18","price":5633000},{"date":"1400\/10\/02 17:13","price":5640000},{"date":"1400\/10\/04 16:24","price":5572000},{"date":"1400\/10\/05 16:01","price":5618000},{"date":"1400\/10\/06 17:05","price":5604000},{"date":"1400\/10\/07 17:05","price":5574000},{"date":"1400\/10\/08 17:11","price":5584000},{"date":"1400\/10\/09 17:09","price":5619000},{"date":"1400\/10\/11 17:08","price":5627000},{"date":"1400\/10\/12 16:26","price":5584000},{"date":"1400\/10\/13 15:57","price":5553000},{"date":"1400\/10\/14 15:59","price":5438000},{"date":"1400\/10\/15 16:00","price":5482000},{"date":"1400\/10\/18 16:02","price":5369000},{"date":"1400\/10\/19 16:01","price":5169000},{"date":"1400\/10\/20 16:10","price":5225000},{"date":"1400\/10\/21 16:26","price":5303000},{"date":"1400\/10\/22 16:00","price":5236000},{"date":"1400\/10\/23 15:32","price":5325000},{"date":"1400\/10\/25 16:06","price":5195000},{"date":"1400\/10\/26 16:02","price":5194000},{"date":"1400\/10\/27 16:04","price":5130000},{"date":"1400\/10\/28 16:07","price":5145000},{"date":"1400\/10\/29 16:09","price":5211000},{"date":"1400\/10\/30 16:08","price":5266000},{"date":"1400\/11\/02 16:10","price":5255000},{"date":"1400\/11\/03 16:07","price":5330000},{"date":"1400\/11\/04 16:08","price":5394000},{"date":"1400\/11\/05 15:59","price":5365000},{"date":"1400\/11\/06 16:10","price":5392000},{"date":"1400\/11\/07 16:12","price":5348000},{"date":"1400\/11\/09 16:08","price":5309000},{"date":"1400\/11\/10 16:06","price":5300000},{"date":"1400\/11\/11 16:04","price":5260000},{"date":"1400\/11\/12 16:14","price":5278000},{"date":"1400\/11\/13 16:09","price":5231000},{"date":"1400\/11\/14 16:09","price":5239000},{"date":"1400\/11\/16 16:04","price":5062000},{"date":"1400\/11\/17 16:14","price":5117000},{"date":"1400\/11\/18 16:05","price":5114000},{"date":"1400\/11\/19 16:07","price":5035000},{"date":"1400\/11\/20 16:07","price":5051000},{"date":"1400\/11\/21 16:05","price":5041000},{"date":"1400\/11\/23 16:00","price":5209000},{"date":"1400\/11\/24 16:08","price":5243000},{"date":"1400\/11\/25 16:07","price":5231000},{"date":"1400\/11\/27 16:05","price":5210000},{"date":"1400\/11\/28 16:23","price":5219000},{"date":"1400\/11\/30 16:10","price":5158000},{"date":"1400\/12\/01 16:12","price":5100000},{"date":"1400\/12\/02 16:13","price":5100000},{"date":"1400\/12\/03 16:08","price":5153000},{"date":"1400\/12\/04 16:05","price":5142000},{"date":"1400\/12\/05 16:12","price":5321000},{"date":"1400\/12\/07 16:10","price":5198000},{"date":"1400\/12\/08 16:40","price":5203000},{"date":"1400\/12\/09 16:07","price":5217000},{"date":"1400\/12\/11 16:03","price":5227000},{"date":"1400\/12\/12 16:16","price":5198000},{"date":"1400\/12\/14 16:07","price":5187000},{"date":"1400\/12\/15 16:10","price":5180000},{"date":"1400\/12\/16 16:19","price":5238000},{"date":"1400\/12\/17 16:19","price":5375000},{"date":"1400\/12\/18 16:05","price":5293000},{"date":"1400\/12\/19 16:01","price":5280000},{"date":"1400\/12\/21 16:11","price":5299000},{"date":"1400\/12\/22 16:04","price":5368000},{"date":"1400\/12\/23 16:19","price":5334000},{"date":"1400\/12\/24 16:06","price":5330000},{"date":"1400\/12\/25 16:05","price":5285000},{"date":"1400\/12\/26 16:15","price":5319000},{"date":"1401\/01\/06 16:07","price":5358000},{"date":"1401\/01\/07 16:05","price":5358000},{"date":"1401\/01\/08 16:14","price":5377000},{"date":"1401\/01\/09 16:04","price":5393000},{"date":"1401\/01\/10 16:12","price":5393000},{"date":"1401\/01\/11 16:02","price":5439000},{"date":"1401\/01\/14 16:12","price":5412000},{"date":"1401\/01\/15 16:17","price":5502000},{"date":"1401\/01\/16 16:02","price":5573000},{"date":"1401\/01\/17 16:08","price":5533000},{"date":"1401\/01\/18 16:08","price":5577000},{"date":"1401\/01\/20 16:04","price":5660000},{"date":"1401\/01\/21 16:18","price":5714000},{"date":"1401\/01\/22 16:02","price":5718000},{"date":"1401\/01\/23 15:59","price":5729000},{"date":"1401\/01\/24 16:13","price":5696000},{"date":"1401\/01\/25 16:08","price":5660000},{"date":"1401\/01\/27 16:15","price":5695000},{"date":"1401\/01\/28 16:08","price":5714000},{"date":"1401\/01\/29 15:57","price":5697000},{"date":"1401\/01\/30 16:14","price":5653000},{"date":"1401\/01\/31 16:03","price":5662000},{"date":"1401\/02\/01 16:16","price":5663000},{"date":"1401\/02\/04 16:04","price":5584000},{"date":"1401\/02\/05 16:14","price":5539000},{"date":"1401\/02\/06 16:17","price":5574000},{"date":"1401\/02\/07 16:09","price":5610000},{"date":"1401\/02\/08 15:58","price":5617000},{"date":"1401\/02\/10 16:04","price":5586000},{"date":"1401\/02\/11 16:22","price":5620000},{"date":"1401\/02\/12 16:13","price":5614000},{"date":"1401\/02\/15 16:10","price":5658000},{"date":"1401\/02\/17 16:03","price":5689000},{"date":"1401\/02\/18 16:13","price":5678000},{"date":"1401\/02\/19 16:03","price":5680000},{"date":"1401\/02\/20 16:10","price":5716000},{"date":"1401\/02\/21 16:04","price":5817000},{"date":"1401\/02\/22 16:06","price":6022000},{"date":"1401\/02\/24 16:05","price":5855000},{"date":"1401\/02\/25 16:18","price":5977000},{"date":"1401\/02\/26 16:06","price":5977000},{"date":"1401\/02\/27 16:01","price":5910000},{"date":"1401\/02\/28 16:11","price":5863000},{"date":"1401\/02\/29 16:06","price":5878000},{"date":"1401\/02\/31 16:18","price":5997000},{"date":"1401\/03\/01 16:17","price":5978000},{"date":"1401\/03\/02 16:07","price":5985000},{"date":"1401\/03\/03 15:44","price":5977000},{"date":"1401\/03\/04 16:39","price":5976000},{"date":"1401\/03\/05 16:14","price":6015000},{"date":"1401\/03\/07 16:17","price":6019000},{"date":"1401\/03\/08 16:18","price":6071000},{"date":"1401\/03\/09 16:15","price":6145000},{"date":"1401\/03\/10 16:06","price":6175000},{"date":"1401\/03\/11 16:25","price":6236000},{"date":"1401\/03\/12 16:12","price":6205000},{"date":"1401\/03\/16 16:13","price":6180000},{"date":"1401\/03\/17 16:07","price":6246000},{"date":"1401\/03\/18 16:15","price":6248000},{"date":"1401\/03\/19 16:13","price":6257000},{"date":"1401\/03\/21 16:08","price":6412000},{"date":"1401\/03\/22 16:12","price":6548000},{"date":"1401\/03\/23 16:17","price":6459000},{"date":"1401\/03\/24 16:47","price":6318000},{"date":"1401\/03\/25 16:12","price":6224000},{"date":"1401\/03\/26 16:20","price":6106000},{"date":"1401\/03\/28 16:06","price":6277000},{"date":"1401\/03\/29 16:13","price":6190000},{"date":"1401\/03\/30 16:21","price":6183000},{"date":"1401\/03\/31 16:09","price":6229000},{"date":"1401\/04\/01 16:17","price":6251000},{"date":"1401\/04\/02 16:08","price":6218000},{"date":"1401\/04\/04 16:08","price":6171000},{"date":"1401\/04\/05 16:06","price":6058000},{"date":"1401\/04\/06 16:07","price":5913000},{"date":"1401\/04\/07 16:06","price":5923000},{"date":"1401\/04\/08 16:19","price":6007000},{"date":"1401\/04\/09 16:10","price":6236000},{"date":"1401\/04\/11 16:17","price":6294000},{"date":"1401\/04\/12 16:09","price":6188000},{"date":"1401\/04\/13 16:12","price":6079000},{"date":"1401\/04\/14 16:03","price":6064000},{"date":"1401\/04\/15 16:17","price":6021000},{"date":"1401\/04\/16 16:17","price":5989000},{"date":"1401\/04\/18 11:24","price":6002000},{"date":"1401\/04\/20 16:14","price":6046000},{"date":"1401\/04\/21 16:08","price":5999000},{"date":"1401\/04\/22 16:12","price":6010000},{"date":"1401\/04\/23 16:06","price":5987000},{"date":"1401\/04\/25 16:09","price":5943000},{"date":"1401\/04\/26 16:12","price":5887000},{"date":"1401\/04\/28 16:09","price":5843000},{"date":"1401\/04\/29 16:07","price":5829000},{"date":"1401\/04\/30 16:08","price":5833000},{"date":"1401\/05\/01 16:00","price":5888000},{"date":"1401\/05\/02 16:06","price":5858000},{"date":"1401\/05\/03 16:07","price":5853000},{"date":"1401\/05\/04 16:15","price":5875000},{"date":"1401\/05\/05 16:15","price":5869000},{"date":"1401\/05\/06 16:13","price":5904000},{"date":"1401\/05\/08 15:45","price":5966000},{"date":"1401\/05\/09 16:18","price":5922000},{"date":"1401\/05\/10 16:15","price":5900000},{"date":"1401\/05\/11 16:06","price":5934000},{"date":"1401\/05\/12 16:10","price":5888000},{"date":"1401\/05\/13 16:09","price":5914000},{"date":"1401\/05\/15 16:04","price":5939000},{"date":"1401\/05\/18 16:14","price":5947000},{"date":"1401\/05\/19 16:22","price":5841000},{"date":"1401\/05\/20 16:10","price":5917000},{"date":"1401\/05\/22 16:11","price":5814000},{"date":"1401\/05\/23 16:16","price":5731000},{"date":"1401\/05\/24 16:11","price":5623000},{"date":"1401\/05\/25 16:12","price":5656000},{"date":"1401\/05\/26 16:19","price":5563000},{"date":"1401\/05\/27 16:22","price":5526000},{"date":"1401\/05\/29 16:16","price":5259000},{"date":"1401\/05\/30 16:09","price":5414000},{"date":"1401\/05\/31 15:46","price":5433000},{"date":"1401\/06\/01 16:08","price":5397000},{"date":"1401\/06\/02 11:23","price":5403000},{"date":"1401\/06\/03 16:09","price":5573000},{"date":"1401\/06\/05 16:09","price":5519000},{"date":"1401\/06\/06 15:16","price":5499000},{"date":"1401\/06\/07 16:33","price":5471000},{"date":"1401\/06\/08 15:20","price":5502000},{"date":"1401\/06\/09 15:20","price":5503000},{"date":"1401\/06\/10 15:41","price":5444000},{"date":"1401\/06\/12 15:17","price":5509000},{"date":"1401\/06\/13 15:21","price":5567000},{"date":"1401\/06\/14 15:20","price":5503000},{"date":"1401\/06\/15 15:18","price":5531000},{"date":"1401\/06\/16 15:20","price":5514000},{"date":"1401\/06\/17 15:53","price":5560000},{"date":"1401\/06\/19 15:19","price":5554000},{"date":"1401\/06\/20 15:24","price":5628000},{"date":"1401\/06\/21 15:23","price":5721000},{"date":"1401\/06\/22 15:21","price":5810000},{"date":"1401\/06\/23 15:22","price":5706000},{"date":"1401\/06\/24 16:28","price":5747000},{"date":"1401\/06\/27 15:31","price":5708000},{"date":"1401\/06\/28 15:18","price":5670000},{"date":"1401\/06\/29 15:15","price":5679000},{"date":"1401\/06\/30 15:32","price":5726000},{"date":"1401\/06\/31 15:17","price":5754000},{"date":"1401\/07\/02 15:25","price":5685000},{"date":"1401\/07\/04 15:37","price":5677000},{"date":"1401\/07\/06 16:06","price":5685000},{"date":"1401\/07\/07 16:00","price":5749000},{"date":"1401\/07\/09 15:19","price":5924000},{"date":"1401\/07\/10 15:33","price":5984000},{"date":"1401\/07\/11 15:09","price":5972000},{"date":"1401\/07\/12 15:21","price":6031000},{"date":"1401\/07\/14 15:59","price":6000000},{"date":"1401\/07\/16 15:21","price":5955000},{"date":"1401\/07\/17 15:49","price":5895000},{"date":"1401\/07\/18 14:42","price":5900000},{"date":"1401\/07\/19 15:44","price":5889000},{"date":"1401\/07\/20 16:04","price":5880000},{"date":"1401\/07\/21 16:26","price":5893000},{"date":"1401\/07\/23 15:37","price":5814000},{"date":"1401\/07\/24 15:27","price":5866000},{"date":"1401\/07\/25 15:40","price":5847000},{"date":"1401\/07\/26 15:39","price":5820000},{"date":"1401\/07\/27 15:13","price":5812000},{"date":"1401\/07\/28 16:37","price":5802000},{"date":"1401\/07\/30 15:24","price":5864000},{"date":"1401\/08\/01 16:02","price":5827000},{"date":"1401\/08\/02 15:17","price":5817000},{"date":"1401\/08\/03 15:45","price":5827000},{"date":"1401\/08\/04 15:36","price":5878000},{"date":"1401\/08\/05 16:44","price":5894000},{"date":"1401\/08\/07 15:45","price":5855000},{"date":"1401\/08\/08 15:34","price":5861000},{"date":"1401\/08\/09 15:40","price":5894000},{"date":"1401\/08\/10 15:37","price":5959000},{"date":"1401\/08\/11 15:41","price":6096000},{"date":"1401\/08\/12 16:23","price":6032000},{"date":"1401\/08\/14 15:34","price":6267000},{"date":"1401\/08\/15 15:44","price":6342000},{"date":"1401\/08\/16 15:47","price":6449000},{"date":"1401\/08\/17 15:35","price":6329000},{"date":"1401\/08\/18 15:19","price":6373000},{"date":"1401\/08\/19 16:33","price":6340000},{"date":"1401\/08\/21 15:36","price":6434000},{"date":"1401\/08\/22 17:31","price":6441000},{"date":"1401\/08\/23 15:14","price":6497000},{"date":"1401\/08\/24 14:39","price":6588000},{"date":"1401\/08\/25 15:15","price":6559000},{"date":"1401\/08\/26 16:30","price":6435000},{"date":"1401\/08\/28 15:24","price":6488000},{"date":"1401\/08\/29 15:28","price":6482000},{"date":"1401\/08\/30 15:41","price":6473000},{"date":"1401\/09\/01 15:36","price":6501000},{"date":"1401\/09\/02 15:39","price":6485000},{"date":"1401\/09\/03 16:29","price":6522000},{"date":"1401\/09\/05 15:41","price":6614000},{"date":"1401\/09\/06 15:33","price":6657000},{"date":"1401\/09\/07 15:32","price":6688000},{"date":"1401\/09\/08 15:31","price":6625000},{"date":"1401\/09\/09 15:38","price":6719000},{"date":"1401\/09\/10 16:16","price":6832000},{"date":"1401\/09\/12 15:33","price":6794000},{"date":"1401\/09\/13 15:40","price":6905000},{"date":"1401\/09\/14 15:40","price":6932000},{"date":"1401\/09\/15 15:42","price":6818000},{"date":"1401\/09\/16 15:12","price":6836000},{"date":"1401\/09\/17 16:28","price":6895000},{"date":"1401\/09\/19 15:27","price":7049000},{"date":"1401\/09\/20 15:34","price":7117000},{"date":"1401\/09\/21 15:32","price":7226000},{"date":"1401\/09\/22 15:36","price":7229000},{"date":"1401\/09\/23 15:18","price":7179000},{"date":"1401\/09\/24 16:14","price":7321000},{"date":"1401\/09\/26 15:38","price":7434000},{"date":"1401\/09\/27 15:25","price":7507000},{"date":"1401\/09\/28 15:24","price":7632000},{"date":"1401\/09\/29 15:38","price":7473000},{"date":"1401\/09\/30 15:30","price":7655000},{"date":"1401\/10\/01 16:02","price":7759000},{"date":"1401\/10\/03 15:31","price":7891000},{"date":"1401\/10\/04 15:30","price":8013000},{"date":"1401\/10\/05 15:39","price":8123000},{"date":"1401\/10\/07 15:31","price":8401000},{"date":"1401\/10\/08 16:14","price":8297000},{"date":"1401\/10\/10 15:18","price":7807000},{"date":"1401\/10\/11 15:35","price":7926000},{"date":"1401\/10\/12 15:26","price":8012000},{"date":"1401\/10\/13 15:53","price":7776000},{"date":"1401\/10\/14 15:46","price":7837000},{"date":"1401\/10\/15 16:30","price":7819000},{"date":"1401\/10\/17 15:32","price":8055000},{"date":"1401\/10\/18 15:50","price":8179000},{"date":"1401\/10\/19 15:40","price":8129000},{"date":"1401\/10\/20 16:26","price":8146000},{"date":"1401\/10\/21 15:26","price":8211000},{"date":"1401\/10\/22 16:09","price":8257000},{"date":"1401\/10\/24 15:39","price":8293000},{"date":"1401\/10\/25 15:35","price":8304000},{"date":"1401\/10\/26 15:37","price":8357000},{"date":"1401\/10\/27 15:17","price":8589000},{"date":"1401\/10\/28 15:20","price":8713000},{"date":"1401\/10\/29 17:22","price":8804000},{"date":"1401\/11\/01 15:13","price":8931000},{"date":"1401\/11\/02 15:27","price":9237000},{"date":"1401\/11\/03 15:30","price":9086000},{"date":"1401\/11\/04 15:19","price":8863000},{"date":"1401\/11\/05 17:02","price":8901000},{"date":"1401\/11\/06 15:22","price":9132000},{"date":"1401\/11\/08 15:43","price":9078000},{"date":"1401\/11\/09 15:22","price":9238000},{"date":"1401\/11\/10 15:52","price":9098000},{"date":"1401\/11\/11 15:16","price":8968000},{"date":"1401\/11\/12 15:22","price":9274000},{"date":"1401\/11\/13 15:31","price":9411000},{"date":"1401\/11\/16 17:15","price":9014000},{"date":"1401\/11\/17 15:04","price":9031000},{"date":"1401\/11\/18 15:20","price":9026000},{"date":"1401\/11\/19 15:52","price":9057000},{"date":"1401\/11\/20 15:16","price":9139000},{"date":"1401\/11\/23 17:29","price":9319000},{"date":"1401\/11\/24 16:28","price":9219000},{"date":"1401\/11\/25 16:12","price":9275000},{"date":"1401\/11\/26 15:13","price":9379000},{"date":"1401\/11\/27 15:25","price":9543000},{"date":"1401\/11\/30 15:28","price":9704000},{"date":"1401\/12\/01 15:34","price":10177000},{"date":"1401\/12\/02 15:25","price":10149000},{"date":"1401\/12\/03 15:17","price":10367000},{"date":"1401\/12\/04 16:42","price":10731000},{"date":"1401\/12\/07 15:16","price":13011000},{"date":"1401\/12\/08 15:21","price":10501000},{"date":"1401\/12\/10 15:23","price":10843000},{"date":"1401\/12\/11 16:24","price":10796000},{"date":"1401\/12\/13 15:31","price":11051000},{"date":"1401\/12\/14 15:41","price":10321000},{"date":"1401\/12\/15 15:33","price":10171000},{"date":"1401\/12\/16 15:31","price":9779000},{"date":"1401\/12\/18 15:37","price":9962000},{"date":"1401\/12\/20 15:27","price":8876000},{"date":"1401\/12\/21 17:01","price":8631000},{"date":"1401\/12\/22 15:30","price":9100000},{"date":"1401\/12\/23 16:32","price":9893000},{"date":"1401\/12\/24 17:22","price":10036000},{"date":"1401\/12\/25 16:34","price":10116000},{"date":"1401\/12\/27 15:37","price":10801000},{"date":"1401\/12\/28 16:07","price":11440000},{"date":"1402\/01\/14 16:47","price":11036000},{"date":"1402\/01\/15 18:03","price":10955000},{"date":"1402\/01\/16 18:59","price":11246000},{"date":"1402\/01\/17 18:01","price":11046000},{"date":"1402\/01\/19 17:05","price":11084000},{"date":"1402\/01\/20 13:46","price":10744000},{"date":"1402\/01\/21 11:30","price":10721000},{"date":"1402\/01\/21 15:48","price":10831000},{"date":"1402\/01\/21 15:53","price":10796000},{"date":"1402\/01\/22 12:35","price":11086000},{"date":"1402\/01\/22 13:56","price":11021000},{"date":"1402\/01\/22 15:39","price":11081000},{"date":"1402\/01\/24 11:27","price":11027000},{"date":"1402\/01\/24 16:14","price":11043000},{"date":"1402\/01\/24 16:57","price":11075000},{"date":"1402\/01\/26 11:20","price":10966000},{"date":"1402\/01\/26 15:46","price":10867000},{"date":"1402\/01\/26 17:09","price":10891000},{"date":"1402\/01\/27 11:24","price":10796000},{"date":"1402\/01\/27 16:27","price":11066000},{"date":"1402\/01\/27 17:02","price":11043000},{"date":"1402\/01\/28 11:36","price":11146000},{"date":"1402\/01\/28 11:36","price":11201000},{"date":"1402\/01\/28 15:49","price":11206000},{"date":"1402\/01\/28 15:49","price":11206000},{"date":"1402\/01\/28 17:07","price":11206000},{"date":"1402\/01\/29 11:33","price":11025000},{"date":"1402\/01\/29 11:40","price":11021000},{"date":"1402\/01\/29 15:32","price":11161000},{"date":"1402\/01\/29 17:23","price":11077000},{"date":"1402\/01\/30 11:24","price":11188000},{"date":"1402\/01\/30 16:30","price":11146000},{"date":"1402\/01\/30 17:07","price":11165000},{"date":"1402\/01\/31 11:23","price":11275000},{"date":"1402\/01\/31 15:24","price":11271000},{"date":"1402\/01\/31 16:23","price":11296000},{"date":"1402\/02\/04 11:32","price":11214000},{"date":"1402\/02\/04 13:04","price":11169000},{"date":"1402\/02\/04 17:15","price":11106000},{"date":"1402\/02\/05 11:13","price":11151000},{"date":"1402\/02\/05 13:56","price":11131000},{"date":"1402\/02\/05 15:34","price":11126000},{"date":"1402\/02\/05 16:46","price":11128000},{"date":"1402\/02\/06 11:20","price":11238000},{"date":"1402\/02\/06 14:16","price":11348000},{"date":"1402\/02\/06 17:20","price":11358000},{"date":"1402\/02\/07 11:31","price":11421000},{"date":"1402\/02\/07 15:52","price":11544000},{"date":"1402\/02\/07 16:34","price":11543000},{"date":"1402\/02\/09 11:10","price":11746000},{"date":"1402\/02\/09 15:32","price":11729000},{"date":"1402\/02\/09 16:55","price":11741000},{"date":"1402\/02\/10 11:06","price":11738000},{"date":"1402\/02\/10 16:42","price":11849000},{"date":"1402\/02\/10 17:02","price":11835000},{"date":"1402\/02\/11 11:06","price":12035000},{"date":"1402\/02\/11 15:41","price":12086000},{"date":"1402\/02\/12 11:06","price":11958000},{"date":"1402\/02\/12 15:22","price":11829000},{"date":"1402\/02\/12 17:24","price":11761000},{"date":"1402\/02\/13 11:29","price":11733000},{"date":"1402\/02\/13 15:34","price":11853000},{"date":"1402\/02\/13 17:10","price":11831000},{"date":"1402\/02\/14 11:30","price":11981000},{"date":"1402\/02\/14 15:33","price":11900000},{"date":"1402\/02\/14 15:50","price":11867000},{"date":"1402\/02\/16 11:05","price":11636000},{"date":"1402\/02\/16 14:52","price":11625000},{"date":"1402\/02\/17 11:31","price":11406000},{"date":"1402\/02\/17 15:27","price":11483000},{"date":"1402\/02\/17 16:19","price":11431000},{"date":"1402\/02\/18 11:19","price":11416000},{"date":"1402\/02\/18 15:00","price":11570000},{"date":"1402\/02\/19 11:22","price":11601000},{"date":"1402\/02\/19 11:22","price":11601000},{"date":"1402\/02\/19 16:07","price":11561000},{"date":"1402\/02\/20 11:28","price":11513000},{"date":"1402\/02\/20 11:28","price":11513000},{"date":"1402\/02\/20 15:02","price":11387000},{"date":"1402\/02\/21 11:27","price":11449000},{"date":"1402\/02\/21 16:18","price":11431000},{"date":"1402\/02\/21 17:21","price":11451000},{"date":"1402\/02\/23 11:06","price":11092000},{"date":"1402\/02\/23 15:15","price":11209000},{"date":"1402\/02\/24 11:12","price":11245000},{"date":"1402\/02\/24 15:35","price":11006000},{"date":"1402\/02\/25 11:12","price":10981000},{"date":"1402\/02\/25 15:18","price":11110000},{"date":"1402\/02\/27 11:25","price":10938000},{"date":"1402\/02\/27 15:07","price":10882000},{"date":"1402\/02\/28 11:01","price":10872000},{"date":"1402\/02\/28 16:16","price":10865000},{"date":"1402\/02\/28 17:23","price":10828000},{"date":"1402\/02\/30 11:28","price":10839000},{"date":"1402\/02\/30 15:03","price":11106000},{"date":"1402\/02\/31 11:18","price":11201000},{"date":"1402\/02\/31 15:13","price":11154000},{"date":"1402\/03\/01 11:18","price":11256000},{"date":"1402\/03\/01 15:07","price":11208000},{"date":"1402\/03\/02 11:31","price":11190000},{"date":"1402\/03\/02 11:31","price":11190000},{"date":"1402\/03\/02 15:00","price":11109000},{"date":"1402\/03\/03 11:22","price":11191000},{"date":"1402\/03\/03 15:05","price":11219000},{"date":"1402\/03\/04 10:54","price":10856000},{"date":"1402\/03\/04 16:54","price":10957000},{"date":"1402\/03\/04 17:03","price":10944000},{"date":"1402\/03\/06 11:04","price":10916000},{"date":"1402\/03\/06 15:06","price":10919000},{"date":"1402\/03\/07 11:26","price":10769000},{"date":"1402\/03\/07 15:20","price":10781000},{"date":"1402\/03\/08 11:24","price":10762000},{"date":"1402\/03\/08 15:06","price":10906000},{"date":"1402\/03\/09 11:45","price":10860000},{"date":"1402\/03\/09 15:39","price":10786000},{"date":"1402\/03\/09 15:46","price":10798000},{"date":"1402\/03\/10 11:13","price":10796000},{"date":"1402\/03\/10 15:14","price":10769000},{"date":"1402\/03\/11 11:33","price":10786000},{"date":"1402\/03\/11 15:33","price":10831000},{"date":"1402\/03\/13 10:13","price":10776000},{"date":"1402\/03\/13 15:47","price":10731000},{"date":"1402\/03\/13 16:04","price":10686000},{"date":"1402\/03\/16 11:21","price":10714000},{"date":"1402\/03\/16 16:20","price":10695000},{"date":"1402\/03\/16 16:35","price":10661000},{"date":"1402\/03\/17 11:29","price":10507000},{"date":"1402\/03\/17 15:19","price":10454000},{"date":"1402\/03\/18 11:30","price":10156000},{"date":"1402\/03\/18 16:07","price":10150000},{"date":"1402\/03\/18 16:07","price":10150000},{"date":"1402\/03\/18 16:07","price":10150000},{"date":"1402\/03\/18 16:07","price":10150000},{"date":"1402\/03\/18 16:28","price":10156000},{"date":"1402\/03\/20 10:50","price":10152000},{"date":"1402\/03\/20 10:50","price":10152000},{"date":"1402\/03\/20 15:06","price":10104000},{"date":"1402\/03\/21 11:25","price":10081000},{"date":"1402\/03\/21 15:58","price":9816000},{"date":"1402\/03\/22 11:12","price":9636000},{"date":"1402\/03\/22 15:23","price":9821000},{"date":"1402\/03\/23 11:18","price":10066000},{"date":"1402\/03\/23 15:13","price":10141000},{"date":"1402\/03\/24 11:23","price":10231000},{"date":"1402\/03\/24 15:28","price":10135000},{"date":"1402\/03\/24 15:34","price":10141000},{"date":"1402\/03\/25 11:19","price":10049000},{"date":"1402\/03\/25 16:14","price":10011000},{"date":"1402\/03\/27 10:21","price":10324000},{"date":"1402\/03\/27 15:19","price":10231000},{"date":"1402\/03\/28 11:19","price":10274000},{"date":"1402\/03\/28 16:16","price":10191000},{"date":"1402\/03\/29 11:14","price":10109000},{"date":"1402\/03\/29 15:27","price":10077000},{"date":"1402\/03\/30 11:19","price":10096000},{"date":"1402\/03\/30 15:17","price":10101000},{"date":"1402\/03\/31 11:26","price":9973000},{"date":"1402\/03\/31 15:19","price":9991000},{"date":"1402\/04\/01 11:29","price":10104000},{"date":"1402\/04\/01 16:03","price":10128000},{"date":"1402\/04\/03 11:05","price":10201000},{"date":"1402\/04\/03 14:54","price":10196000},{"date":"1402\/04\/04 11:27","price":10277000},{"date":"1402\/04\/04 15:15","price":10191000},{"date":"1402\/04\/05 11:19","price":10211000},{"date":"1402\/04\/05 14:56","price":10178000},{"date":"1402\/04\/06 11:26","price":10256000},{"date":"1402\/04\/06 16:08","price":10206000},{"date":"1402\/04\/07 11:26","price":10136000},{"date":"1402\/04\/07 14:49","price":10146000},{"date":"1402\/04\/10 11:22","price":10321000},{"date":"1402\/04\/10 15:49","price":10274000},{"date":"1402\/04\/11 11:16","price":10412000},{"date":"1402\/04\/11 15:28","price":10406000},{"date":"1402\/04\/12 11:18","price":10341000},{"date":"1402\/04\/12 16:57","price":10321000},{"date":"1402\/04\/13 11:23","price":10295000},{"date":"1402\/04\/13 15:22","price":10277000},{"date":"1402\/04\/14 11:13","price":10261000},{"date":"1402\/04\/14 14:34","price":10271000},{"date":"1402\/04\/15 11:20","price":10337000},{"date":"1402\/04\/15 15:49","price":10329000},{"date":"1402\/04\/17 10:07","price":10277000},{"date":"1402\/04\/17 14:51","price":10249000},{"date":"1402\/04\/18 11:15","price":10151000},{"date":"1402\/04\/18 15:31","price":10191000},{"date":"1402\/04\/19 11:14","price":10193000},{"date":"1402\/04\/19 14:53","price":10176000},{"date":"1402\/04\/20 11:22","price":10151000},{"date":"1402\/04\/20 14:49","price":10109000},{"date":"1402\/04\/21 11:10","price":10026000},{"date":"1402\/04\/21 14:46","price":10096000},{"date":"1402\/04\/22 11:08","price":10187000},{"date":"1402\/04\/22 16:23","price":10171000},{"date":"1402\/04\/22 16:23","price":10156000},{"date":"1402\/04\/24 11:55","price":10216000},{"date":"1402\/04\/24 15:02","price":10206000},{"date":"1402\/04\/25 11:21","price":10050000},{"date":"1402\/04\/25 17:15","price":10034000},{"date":"1402\/04\/26 11:39","price":10052000},{"date":"1402\/04\/26 14:54","price":10091000},{"date":"1402\/04\/27 11:22","price":10111000},{"date":"1402\/04\/27 11:22","price":10000000},{"date":"1402\/04\/27 11:27","price":10096000},{"date":"1402\/04\/27 15:32","price":10004000},{"date":"1402\/04\/28 11:39","price":10003000},{"date":"1402\/04\/28 14:49","price":10008000},{"date":"1402\/04\/29 11:28","price":9986000},{"date":"1402\/04\/29 15:55","price":10040000},{"date":"1402\/04\/31 11:04","price":10005000},{"date":"1402\/04\/31 15:05","price":9991000},{"date":"1402\/04\/31 15:05","price":10091000},{"date":"1402\/05\/01 11:22","price":9901000},{"date":"1402\/05\/01 15:34","price":9891000},{"date":"1402\/05\/02 11:19","price":9829000},{"date":"1402\/05\/02 14:37","price":9954000},{"date":"1402\/05\/03 11:06","price":10009000},{"date":"1402\/05\/03 15:30","price":10096000},{"date":"1402\/05\/04 11:32","price":10163000},{"date":"1402\/05\/04 14:41","price":10116000},{"date":"1402\/05\/07 11:13","price":10088000},{"date":"1402\/05\/07 15:09","price":10145000},{"date":"1402\/05\/07 15:09","price":10145000},{"date":"1402\/05\/08 11:25","price":10131000},{"date":"1402\/05\/08 16:49","price":10096000},{"date":"1402\/05\/09 11:25","price":10066000},{"date":"1402\/05\/09 12:02","price":10076000},{"date":"1402\/05\/09 15:46","price":10218000},{"date":"1402\/05\/10 11:25","price":10278000},{"date":"1402\/05\/10 15:48","price":10361000},{"date":"1402\/05\/11 12:12","price":10361000},{"date":"1402\/05\/12 11:22","price":10361000},{"date":"1402\/05\/14 10:44","price":10316000},{"date":"1402\/05\/14 16:19","price":10274000},{"date":"1402\/05\/15 11:02","price":10250000},{"date":"1402\/05\/15 14:39","price":10248000},{"date":"1402\/05\/16 11:23","price":10234000},{"date":"1402\/05\/16 15:05","price":10228000},{"date":"1402\/05\/17 11:33","price":10159000},{"date":"1402\/05\/17 14:42","price":10155000},{"date":"1402\/05\/18 11:43","price":10179000},{"date":"1402\/05\/18 15:01","price":10196000},{"date":"1402\/05\/19 11:45","price":10172000},{"date":"1402\/05\/19 15:53","price":10177000},{"date":"1402\/05\/21 11:30","price":9923000},{"date":"1402\/05\/21 16:01","price":9933000},{"date":"1402\/05\/22 10:44","price":10012000},{"date":"1402\/05\/22 16:10","price":10089000},{"date":"1402\/05\/23 11:37","price":10115000},{"date":"1402\/05\/23 15:20","price":10060000},{"date":"1402\/05\/24 11:35","price":10061000},{"date":"1402\/05\/24 16:28","price":10021000},{"date":"1402\/05\/25 11:36","price":10096000},{"date":"1402\/05\/25 14:38","price":10036000},{"date":"1402\/05\/26 11:26","price":9967000},{"date":"1402\/05\/26 16:06","price":9972000},{"date":"1402\/05\/28 11:16","price":9951000},{"date":"1402\/05\/28 15:11","price":9949000},{"date":"1402\/05\/29 11:24","price":9941000},{"date":"1402\/05\/29 17:05","price":9906000},{"date":"1402\/05\/30 10:59","price":9846000},{"date":"1402\/05\/30 15:08","price":9883000},{"date":"1402\/05\/31 11:41","price":9936000},{"date":"1402\/05\/31 15:39","price":10051000},{"date":"1402\/06\/01 11:26","price":10010000},{"date":"1402\/06\/01 14:34","price":10034000},{"date":"1402\/06\/02 11:34","price":10046000},{"date":"1402\/06\/02 16:52","price":10022000},{"date":"1402\/06\/04 11:08","price":10023000},{"date":"1402\/06\/04 11:08","price":10026000},{"date":"1402\/06\/04 14:46","price":9956000},{"date":"1402\/06\/05 11:05","price":9976000},{"date":"1402\/06\/05 15:33","price":10037000},{"date":"1402\/06\/06 11:21","price":10027000},{"date":"1402\/06\/06 14:56","price":9989000},{"date":"1402\/06\/07 11:54","price":10019000},{"date":"1402\/06\/07 16:53","price":10010000},{"date":"1402\/06\/08 11:36","price":10089000},{"date":"1402\/06\/08 14:45","price":10091000},{"date":"1402\/06\/09 11:39","price":10093000},{"date":"1402\/06\/09 15:38","price":10103000},{"date":"1402\/06\/09 15:38","price":10093000},{"date":"1402\/06\/11 11:09","price":10109000},{"date":"1402\/06\/11 15:30","price":10166000},{"date":"1402\/06\/12 11:28","price":10295000},{"date":"1402\/06\/12 16:42","price":10246000},{"date":"1402\/06\/13 11:40","price":10250000},{"date":"1402\/06\/13 16:01","price":10252000},{"date":"1402\/06\/14 11:39","price":10264000},{"date":"1402\/06\/14 14:35","price":10246000},{"date":"1402\/06\/16 11:30","price":10186000},{"date":"1402\/06\/16 17:10","price":10194000},{"date":"1402\/06\/18 11:24","price":10251000},{"date":"1402\/06\/18 15:12","price":10230000},{"date":"1402\/06\/19 11:25","price":10199000},{"date":"1402\/06\/19 17:14","price":10177000},{"date":"1402\/06\/20 11:32","price":10175000},{"date":"1402\/06\/20 14:39","price":10176000},{"date":"1402\/06\/21 11:34","price":10073000},{"date":"1402\/06\/21 16:54","price":10090000},{"date":"1402\/06\/22 11:02","price":10162000},{"date":"1402\/06\/22 14:40","price":10174000},{"date":"1402\/06\/26 11:39","price":10184000},{"date":"1402\/06\/26 17:08","price":10151000},{"date":"1402\/06\/27 11:38","price":10116000},{"date":"1402\/06\/27 15:44","price":10092000},{"date":"1402\/06\/28 11:20","price":10096000},{"date":"1402\/06\/28 17:04","price":10139000},{"date":"1402\/06\/29 11:25","price":10117000},{"date":"1402\/06\/29 14:33","price":10090000},{"date":"1402\/06\/30 11:25","price":10064000},{"date":"1402\/06\/30 15:23","price":10088000},{"date":"1402\/07\/01 11:07","price":10083000},{"date":"1402\/07\/01 14:52","price":10049000},{"date":"1402\/07\/01 14:52","price":10007000},{"date":"1402/07/03 15:54","price":10049000}