Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    0,007764
    Данные предоставлены Twelvedata
    1 Исландская крона = 0,00776397 Доллара США
    Курс валюты поднялся на 0,000237 $ Курс валюты поднялся на 3,14%
    0,000237 $
    3,14%
    за месяц
    Обновлено 06.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 013,00 ₽
    Цена опустилась на −176,00 ₽
    −176,00 ₽
    4,2%
    GAZP
    Газпром
    137,71 ₽
    Цена выросла на 9,17 ₽
    +9,17 ₽
    7,13%
    T
    Т-Технологии
    3 042,00 ₽
    Цена опустилась на −71,40 ₽
    −71,40 ₽
    2,29%
    MTLR
    Мечел
    88,54 ₽
    Цена опустилась на −11,93 ₽
    −11,93 ₽
    11,87%
    SBER
    СберБанк
    302,02 ₽
    Цена выросла на 11,67 ₽
    +11,67 ₽
    4,02%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"2qx00":{"state":{"headerProps":{"form":{"action":"/finance/currencies","searchLabel":"Найти","logo":{"href":"//ya.ru","size":40}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcurrencies%3Ftext%3D%25D0%25BA%25D1%2583%25D1%2580%25D1%2581%2Bisk%2Busd%26lr%3D213%26ncrnd%3D24106&origin=reef_header_desktop_auth_new","loginText":"Войти","IDProps":{"flag":"skin","lang":"ru","host":"yandex.ru","project":"finance","queryParams":{"utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcurrencies%3Ftext%3D%25D0%25BA%25D1%2583%25D1%2580%25D1%2581%2Bisk%2Busd%26lr%3D213%26ncrnd%3D24106","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс isk usd","reqid":"1746575918173428-4844266948114062331-balancer-l7leveler-kubr-yp-sas-91-BAL","lr":"213","counters":{"type":"b","data":{"$header":"2qx0z000","logo":"2qx0z001","advanced-search":"2qx0z002","login":"2qx0z004","usermenu":"2qx0z005","market-cart":"2qx0z007","more-button":"2qx0z008","cbir":"2qx0z009","clear":"2qx0z00a","submit":"2qx0z00b","$navigation":"2qx0z00c","item":"2qx0z00r","tab-search":"2qx0z00e","tab-finance":"2qx0z00g","tab-images":"2qx0z00i","tab-video":"2qx0z00k","tab-maps":"2qx0z00m","tab-shopping":"2qx0z00o","tab-translate":"2qx0z00q","tab-all":"2qx0z00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2qx0w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"2qx01":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2qx0w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"2qx02":{"state":{"bankUrl":"https://twelvedata.com","fromName":"ISK","timeInfo":"Данные предоставлены Twelvedata · 06.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"USD","isCrypto":false,"toOptions":[{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":"0.00776397","multiplierFormatted":"0,007764","rateText":"1 Исландская крона = 0,00776397 Доллара США","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"0.0075838","close":"0.00752729","value":"0.00752729","low":"0","high":"0","ts":"1743973200"},{"open":"0.00752559","close":"0.00755915","value":"0.00755915","low":"0","high":"0","ts":"1744059600"},{"open":"0.00755744","close":"0.00754717","value":"0.00754717","low":"0","high":"0","ts":"1744146000"},{"open":"0.00754603","close":"0.00771843","value":"0.00771843","low":"0","high":"0","ts":"1744232400"},{"open":"0.00771962","close":"0.00781861","value":"0.00781861","low":"0","high":"0","ts":"1744318800"},{"open":"0.0077991","close":"0.00784314","value":"0.00784314","low":"0","high":"0","ts":"1744578000"},{"open":"0.00784929","close":"0.00784929","value":"0.00784929","low":"0","high":"0","ts":"1744837200"},{"open":"0.00786164","close":"0.00786164","value":"0.00786164","low":"0","high":"0","ts":"1744923600"},{"open":"0.00794913","close":"0.00794913","value":"0.00794913","low":"0","high":"0","ts":"1745182800"},{"open":"0.00789889","close":"0.00789889","value":"0.00789889","low":"0","high":"0","ts":"1745269200"},{"open":"0.00782779","close":"0.00782779","value":"0.00782779","low":"0","high":"0","ts":"1745528400"},{"open":"0.00780031","close":"0.00780031","value":"0.00780031","low":"0","high":"0","ts":"1745960400"},{"open":"0.00778816","close":"0.00778816","value":"0.00778816","low":"0","high":"0","ts":"1746133200"},{"open":"0.00771605","close":"0.00771605","value":"0.00771605","low":"0","high":"0","ts":"1746392400"},{"open":"0.00776397","close":"0.00776397","value":"0.00776397","low":"0","high":"0","ts":"1746478800"}]},{"range":"year","tabText":"Год","data":[{"open":"0.00716127","close":"0.00716589","value":"0.00716589","low":"0","high":"0","ts":"1714942800"},{"open":"0.00716589","close":"0.00715512","value":"0.00715512","low":"0","high":"0","ts":"1715029200"},{"open":"0.00715512","close":"0.00714745","value":"0.00714745","low":"0","high":"0","ts":"1715115600"},{"open":"0.00714745","close":"0.0071736","value":"0.0071736","low":"0","high":"0","ts":"1715202000"},{"open":"0.0071736","close":"0.00716692","value":"0.00716692","low":"0","high":"0","ts":"1715288400"},{"open":"0.0071664","close":"0.00716897","value":"0.00716897","low":"0","high":"0","ts":"1715547600"},{"open":"0.00716897","close":"0.00718856","value":"0.00718856","low":"0","high":"0","ts":"1715634000"},{"open":"0.00718856","close":"0.00724061","value":"0.00724061","low":"0","high":"0","ts":"1715720400"},{"open":"0.00724165","close":"0.00723014","value":"0.00723014","low":"0","high":"0","ts":"1715806800"},{"open":"0.00723014","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1715893200"},{"open":"0.00723118","close":"0.00722335","value":"0.00722335","low":"0","high":"0","ts":"1716152400"},{"open":"0.00722282","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1716238800"},{"open":"0.00723118","close":"0.00721032","value":"0.00721032","low":"0","high":"0","ts":"1716325200"},{"open":"0.00721032","close":"0.00719373","value":"0.00719373","low":"0","high":"0","ts":"1716411600"},{"open":"0.00719321","close":"0.00723589","value":"0.00723589","low":"0","high":"0","ts":"1716498000"},{"open":"0.00723589","close":"0.00727273","value":"0.00727273","low":"0","high":"0","ts":"1716757200"},{"open":"0.00727326","close":"0.00728173","value":"0.00728173","low":"0","high":"0","ts":"1716843600"},{"open":"0.00728279","close":"0.00723589","value":"0.00723589","low":"0","high":"0","ts":"1716930000"},{"open":"0.00723537","close":"0.00728279","value":"0.00728279","low":"0","high":"0","ts":"1717016400"},{"open":"0.00728279","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1717102800"},{"open":"0.00727537","close":"0.00729235","value":"0.00729235","low":"0","high":"0","ts":"1717362000"},{"open":"0.00729235","close":"0.00727855","value":"0.00727855","low":"0","high":"0","ts":"1717448400"},{"open":"0.00727855","close":"0.00727008","value":"0.00727008","low":"0","high":"0","ts":"1717534800"},{"open":"0.00727008","close":"0.00727431","value":"0.00727431","low":"0","high":"0","ts":"1717621200"},{"open":"0.00727379","close":"0.00721553","value":"0.00721553","low":"0","high":"0","ts":"1717707600"},{"open":"0.00721501","close":"0.00719011","value":"0.00719011","low":"0","high":"0","ts":"1717966800"},{"open":"0.00719062","close":"0.00718391","value":"0.00718391","low":"0","high":"0","ts":"1718053200"},{"open":"0.00718391","close":"0.00723903","value":"0.00723903","low":"0","high":"0","ts":"1718139600"},{"open":"0.00723956","close":"0.00719218","value":"0.00719218","low":"0","high":"0","ts":"1718226000"},{"open":"0.00719218","close":"0.00716281","value":"0.00716281","low":"0","high":"0","ts":"1718312400"},{"open":"0.0071623","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1718571600"},{"open":"0.0071803","close":"0.00719218","value":"0.00719218","low":"0","high":"0","ts":"1718658000"},{"open":"0.00719269","close":"0.00718907","value":"0.00718907","low":"0","high":"0","ts":"1718744400"},{"open":"0.0071736","close":"0.00719891","value":"0.00719891","low":"0","high":"0","ts":"1719176400"},{"open":"0.00719839","close":"0.00718649","value":"0.00718649","low":"0","high":"0","ts":"1719262800"},{"open":"0.00718442","close":"0.00717309","value":"0.00717309","low":"0","high":"0","ts":"1719349200"},{"open":"0.0071736","close":"0.00718856","value":"0.00718856","low":"0","high":"0","ts":"1719435600"},{"open":"0.00718907","close":"0.00720461","value":"0.00720461","low":"0","high":"0","ts":"1719522000"},{"open":"0.00720565","close":"0.00720305","value":"0.00720305","low":"0","high":"0","ts":"1719781200"},{"open":"0.00720409","close":"0.00720669","value":"0.00720669","low":"0","high":"0","ts":"1719867600"},{"open":"0.00720669","close":"0.00723432","value":"0.00723432","low":"0","high":"0","ts":"1719954000"},{"open":"0.00723432","close":"0.00724113","value":"0.00724113","low":"0","high":"0","ts":"1720040400"},{"open":"0.00724113","close":"0.0072469","value":"0.0072469","low":"0","high":"0","ts":"1720126800"},{"open":"0.00724743","close":"0.00726005","value":"0.00726005","low":"0","high":"0","ts":"1720386000"},{"open":"0.00725953","close":"0.00725268","value":"0.00725268","low":"0","high":"0","ts":"1720472400"},{"open":"0.00725216","close":"0.0072648","value":"0.0072648","low":"0","high":"0","ts":"1720558800"},{"open":"0.00726427","close":"0.00727908","value":"0.00727908","low":"0","high":"0","ts":"1720645200"},{"open":"0.00727961","close":"0.00730514","value":"0.00730514","low":"0","high":"0","ts":"1720731600"},{"open":"0.00730567","close":"0.007303","value":"0.007303","low":"0","high":"0","ts":"1720990800"},{"open":"0.007303","close":"0.0072998","value":"0.0072998","low":"0","high":"0","ts":"1721077200"},{"open":"0.00730034","close":"0.00731689","value":"0.00731689","low":"0","high":"0","ts":"1721163600"},{"open":"0.00731743","close":"0.00727855","value":"0.00727855","low":"0","high":"0","ts":"1721250000"},{"open":"0.00727908","close":"0.00726903","value":"0.00726903","low":"0","high":"0","ts":"1721336400"},{"open":"0.00726903","close":"0.00726533","value":"0.00726533","low":"0","high":"0","ts":"1721595600"},{"open":"0.00726586","close":"0.00725005","value":"0.00725005","low":"0","high":"0","ts":"1721682000"},{"open":"0.00725005","close":"0.00725111","value":"0.00725111","low":"0","high":"0","ts":"1721768400"},{"open":"0.00725058","close":"0.00725426","value":"0.00725426","low":"0","high":"0","ts":"1721854800"},{"open":"0.00725479","close":"0.00724165","value":"0.00724165","low":"0","high":"0","ts":"1721941200"},{"open":"0.00724323","close":"0.00723798","value":"0.00723798","low":"0","high":"0","ts":"1722200400"},{"open":"0.00723798","close":"0.00723327","value":"0.00723327","low":"0","high":"0","ts":"1722286800"},{"open":"0.00723327","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1722373200"},{"open":"0.00723118","close":"0.00719787","value":"0.00719787","low":"0","high":"0","ts":"1722459600"},{"open":"0.00719787","close":"0.007249","value":"0.007249","low":"0","high":"0","ts":"1722546000"},{"open":"0.007249","close":"0.00727696","value":"0.00727696","low":"0","high":"0","ts":"1722805200"},{"open":"0.00727749","close":"0.00723851","value":"0.00723851","low":"0","high":"0","ts":"1722891600"},{"open":"0.00723851","close":"0.00723851","value":"0.00723851","low":"0","high":"0","ts":"1722978000"},{"open":"0.00723694","close":"0.00722282","value":"0.00722282","low":"0","high":"0","ts":"1723064400"},{"open":"0.00722178","close":"0.00722439","value":"0.00722439","low":"0","high":"0","ts":"1723150800"},{"open":"0.00722543","close":"0.00723484","value":"0.00723484","low":"0","high":"0","ts":"1723410000"},{"open":"0.00723432","close":"0.00724585","value":"0.00724585","low":"0","high":"0","ts":"1723496400"},{"open":"0.0072469","close":"0.00723956","value":"0.00723956","low":"0","high":"0","ts":"1723582800"},{"open":"0.00723956","close":"0.00719424","value":"0.00719424","low":"0","high":"0","ts":"1723669200"},{"open":"0.00719476","close":"0.00722961","value":"0.00722961","low":"0","high":"0","ts":"1723755600"},{"open":"0.00722961","close":"0.00729767","value":"0.00729767","low":"0","high":"0","ts":"1724014800"},{"open":"0.00729767","close":"0.00731636","value":"0.00731636","low":"0","high":"0","ts":"1724101200"},{"open":"0.00731636","close":"0.00732118","value":"0.00732118","low":"0","high":"0","ts":"1724187600"},{"open":"0.00732118","close":"0.00729129","value":"0.00729129","low":"0","high":"0","ts":"1724274000"},{"open":"0.00729075","close":"0.00733945","value":"0.00733945","low":"0","high":"0","ts":"1724360400"},{"open":"0.00733891","close":"0.00729927","value":"0.00729927","low":"0","high":"0","ts":"1724619600"},{"open":"0.00729927","close":"0.00731475","value":"0.00731475","low":"0","high":"0","ts":"1724706000"},{"open":"0.00731422","close":"0.00727326","value":"0.00727326","low":"0","high":"0","ts":"1724792400"},{"open":"0.00727326","close":"0.0072448","value":"0.0072448","low":"0","high":"0","ts":"1724878800"},{"open":"0.0072448","close":"0.00722543","value":"0.00722543","low":"0","high":"0","ts":"1724965200"},{"open":"0.00722543","close":"0.00722282","value":"0.00722282","low":"0","high":"0","ts":"1725224400"},{"open":"0.0072223","close":"0.00718649","value":"0.00718649","low":"0","high":"0","ts":"1725310800"},{"open":"0.00718649","close":"0.0072197","value":"0.0072197","low":"0","high":"0","ts":"1725397200"},{"open":"0.0072197","close":"0.00724795","value":"0.00724795","low":"0","high":"0","ts":"1725483600"},{"open":"0.00724795","close":"0.00726956","value":"0.00726956","low":"0","high":"0","ts":"1725570000"},{"open":"0.00726903","close":"0.00724585","value":"0.00724585","low":"0","high":"0","ts":"1725829200"},{"open":"0.00724533","close":"0.00723537","value":"0.00723537","low":"0","high":"0","ts":"1725915600"},{"open":"0.00723484","close":"0.00723066","value":"0.00723066","low":"0","high":"0","ts":"1726002000"},{"open":"0.00723014","close":"0.00727061","value":"0.00727061","low":"0","high":"0","ts":"1726088400"},{"open":"0.00727061","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1726174800"},{"open":"0.00727273","close":"0.00730727","value":"0.00730727","low":"0","high":"0","ts":"1726434000"},{"open":"0.00730727","close":"0.00729714","value":"0.00729714","low":"0","high":"0","ts":"1726520400"},{"open":"0.00729714","close":"0.00730034","value":"0.00730034","low":"0","high":"0","ts":"1726606800"},{"open":"0.00730034","close":"0.00732923","value":"0.00732923","low":"0","high":"0","ts":"1726693200"},{"open":"0.00732869","close":"0.00733891","value":"0.00733891","low":"0","high":"0","ts":"1726779600"},{"open":"0.00733891","close":"0.0073244","value":"0.0073244","low":"0","high":"0","ts":"1727038800"},{"open":"0.0073244","close":"0.00739919","value":"0.00739919","low":"0","high":"0","ts":"1727125200"},{"open":"0.00739919","close":"0.00739754","value":"0.00739754","low":"0","high":"0","ts":"1727211600"},{"open":"0.00739809","close":"0.0074162","value":"0.0074162","low":"0","high":"0","ts":"1727298000"},{"open":"0.0074162","close":"0.00739809","value":"0.00739809","low":"0","high":"0","ts":"1727384400"},{"open":"0.00739809","close":"0.00739919","value":"0.00739919","low":"0","high":"0","ts":"1727643600"},{"open":"0.00739426","close":"0.00738552","value":"0.00738552","low":"0","high":"0","ts":"1727730000"},{"open":"0.00738552","close":"0.00738771","value":"0.00738771","low":"0","high":"0","ts":"1727816400"},{"open":"0.00738771","close":"0.00738771","value":"0.00738771","low":"0","high":"0","ts":"1727902800"},{"open":"0.00738716","close":"0.00737137","value":"0.00737137","low":"0","high":"0","ts":"1727989200"},{"open":"0.00737137","close":"0.0073888","value":"0.0073888","low":"0","high":"0","ts":"1728248400"},{"open":"0.00738825","close":"0.00738225","value":"0.00738225","low":"0","high":"0","ts":"1728334800"},{"open":"0.00738225","close":"0.00736648","value":"0.00736648","low":"0","high":"0","ts":"1728421200"},{"open":"0.00736594","close":"0.0073524","value":"0.0073524","low":"0","high":"0","ts":"1728507600"},{"open":"0.00735348","close":"0.00731315","value":"0.00731315","low":"0","high":"0","ts":"1728594000"},{"open":"0.00731315","close":"0.00731529","value":"0.00731529","low":"0","high":"0","ts":"1728680400"},{"open":"0.00731797","close":"0.00730354","value":"0.00730354","low":"0","high":"0","ts":"1728853200"},{"open":"0.00730354","close":"0.00729129","value":"0.00729129","low":"0","high":"0","ts":"1728939600"},{"open":"0.00729129","close":"0.00727961","value":"0.00727961","low":"0","high":"0","ts":"1729026000"},{"open":"0.00727326","close":"0.00727326","value":"0.00727326","low":"0","high":"0","ts":"1729285200"},{"open":"0.0072722","close":"0.0072722","value":"0.0072722","low":"0","high":"0","ts":"1729458000"},{"open":"0.00724165","close":"0.00724113","value":"0.00724113","low":"0","high":"0","ts":"1729544400"},{"open":"0.00721605","close":"0.00721605","value":"0.00721605","low":"0","high":"0","ts":"1729630800"},{"open":"0.00726005","close":"0.00726058","value":"0.00726058","low":"0","high":"0","ts":"1729717200"},{"open":"0.00726903","close":"0.00726956","value":"0.00726956","low":"0","high":"0","ts":"1729803600"},{"open":"0.00724061","close":"0.00724061","value":"0.00724061","low":"0","high":"0","ts":"1729890000"},{"open":"0.00725374","close":"0.00725268","value":"0.00725268","low":"0","high":"0","ts":"1730062800"},{"open":"0.00724848","close":"0.00724795","value":"0.00724795","low":"0","high":"0","ts":"1730149200"},{"open":"0.0072812","close":"0.00728226","value":"0.00728226","low":"0","high":"0","ts":"1730235600"},{"open":"0.00729607","close":"0.00729661","value":"0.00729661","low":"0","high":"0","ts":"1730322000"},{"open":"0.00730087","close":"0.0073014","value":"0.0073014","low":"0","high":"0","ts":"1730408400"},{"open":"0.00727537","close":"0.0072759","value":"0.0072759","low":"0","high":"0","ts":"1730494800"},{"open":"0.00732386","close":"0.00732386","value":"0.00732386","low":"0","high":"0","ts":"1730667600"},{"open":"0.00731797","close":"0.00731797","value":"0.00731797","low":"0","high":"0","ts":"1730754000"},{"open":"0.00731797","close":"0.00720929","value":"0.00720929","low":"0","high":"0","ts":"1730840400"},{"open":"0.00720773","close":"0.0072648","value":"0.0072648","low":"0","high":"0","ts":"1730926800"},{"open":"0.00726639","close":"0.0072427","value":"0.0072427","low":"0","high":"0","ts":"1731013200"},{"open":"0.00724428","close":"0.00720877","value":"0.00720877","low":"0","high":"0","ts":"1731099600"},{"open":"0.00720773","close":"0.00718288","value":"0.00718288","low":"0","high":"0","ts":"1731272400"},{"open":"0.00718288","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1731358800"},{"open":"0.00718081","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1731445200"},{"open":"0.00718752","close":"0.00720254","value":"0.00720254","low":"0","high":"0","ts":"1731531600"},{"open":"0.0072015","close":"0.00725847","value":"0.00725847","low":"0","high":"0","ts":"1731618000"},{"open":"0.00725953","close":"0.00726375","value":"0.00726375","low":"0","high":"0","ts":"1731704400"},{"open":"0.0072648","close":"0.00730994","value":"0.00730994","low":"0","high":"0","ts":"1731877200"},{"open":"0.00730941","close":"0.00727537","value":"0.00727537","low":"0","high":"0","ts":"1731963600"},{"open":"0.00727537","close":"0.00726797","value":"0.00726797","low":"0","high":"0","ts":"1732050000"},{"open":"0.00726586","close":"0.00723484","value":"0.00723484","low":"0","high":"0","ts":"1732136400"},{"open":"0.00723537","close":"0.00714184","value":"0.00714184","low":"0","high":"0","ts":"1732222800"},{"open":"0.00714337","close":"0.00716025","value":"0.00716025","low":"0","high":"0","ts":"1732309200"},{"open":"0.00715922","close":"0.00721865","value":"0.00721865","low":"0","high":"0","ts":"1732482000"},{"open":"0.00721865","close":"0.00725216","value":"0.00725216","low":"0","high":"0","ts":"1732568400"},{"open":"0.00725374","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1732654800"},{"open":"0.00727537","close":"0.00727643","value":"0.00727643","low":"0","high":"0","ts":"1732741200"},{"open":"0.00727749","close":"0.00725058","value":"0.00725058","low":"0","high":"0","ts":"1732827600"},{"open":"0.00725163","close":"0.00727961","value":"0.00727961","low":"0","high":"0","ts":"1732914000"},{"open":"0.00727908","close":"0.00719787","value":"0.00719787","low":"0","high":"0","ts":"1733086800"},{"open":"0.00719787","close":"0.00721188","value":"0.00721188","low":"0","high":"0","ts":"1733173200"},{"open":"0.00721188","close":"0.0072197","value":"0.0072197","low":"0","high":"0","ts":"1733259600"},{"open":"0.00721917","close":"0.00724165","value":"0.00724165","low":"0","high":"0","ts":"1733346000"},{"open":"0.0072427","close":"0.00726269","value":"0.00726269","low":"0","high":"0","ts":"1733432400"},{"open":"0.00726269","close":"0.00725321","value":"0.00725321","low":"0","high":"0","ts":"1733518800"},{"open":"0.00725268","close":"0.00724323","value":"0.00724323","low":"0","high":"0","ts":"1733691600"},{"open":"0.00724008","close":"0.00721761","value":"0.00721761","low":"0","high":"0","ts":"1733778000"},{"open":"0.00721761","close":"0.00719839","value":"0.00719839","low":"0","high":"0","ts":"1733864400"},{"open":"0.00719839","close":"0.00719011","value":"0.00719011","low":"0","high":"0","ts":"1733950800"},{"open":"0.00718959","close":"0.00720721","value":"0.00720721","low":"0","high":"0","ts":"1734037200"},{"open":"0.00720721","close":"0.00720877","value":"0.00720877","low":"0","high":"0","ts":"1734123600"},{"open":"0.00720877","close":"0.00724218","value":"0.00724218","low":"0","high":"0","ts":"1734296400"},{"open":"0.00724218","close":"0.007249","value":"0.007249","low":"0","high":"0","ts":"1734382800"},{"open":"0.00724848","close":"0.00716332","value":"0.00716332","low":"0","high":"0","ts":"1734469200"},{"open":"0.00716281","close":"0.00717515","value":"0.00717515","low":"0","high":"0","ts":"1734555600"},{"open":"0.00717515","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1734642000"},{"open":"0.00718752","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1734728400"},{"open":"0.00718804","close":"0.00717154","value":"0.00717154","low":"0","high":"0","ts":"1734901200"},{"open":"0.00717154","close":"0.00716178","value":"0.00716178","low":"0","high":"0","ts":"1734987600"},{"open":"0.00716589","close":"0.00716589","value":"0.00716589","low":"0","high":"0","ts":"1735074000"},{"open":"0.00716589","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1735160400"},{"open":"0.00718081","close":"0.00721501","value":"0.00721501","low":"0","high":"0","ts":"1735246800"},{"open":"0.00721501","close":"0.00721397","value":"0.00721397","low":"0","high":"0","ts":"1735333200"},{"open":"0.00721397","close":"0.007227","value":"0.007227","low":"0","high":"0","ts":"1735506000"},{"open":"0.00722648","close":"0.00722387","value":"0.00722387","low":"0","high":"0","ts":"1735592400"},{"open":"0.00723118","close":"0.00723118","value":"0.00723118","low":"0","high":"0","ts":"1735678800"},{"open":"0.00723118","close":"0.00714184","value":"0.00714184","low":"0","high":"0","ts":"1735765200"},{"open":"0.00714133","close":"0.00715154","value":"0.00715154","low":"0","high":"0","ts":"1735851600"},{"open":"0.00715103","close":"0.0071541","value":"0.0071541","low":"0","high":"0","ts":"1735938000"},{"open":"0.0071541","close":"0.00715922","value":"0.00715922","low":"0","high":"0","ts":"1736110800"},{"open":"0.00715922","close":"0.00711946","value":"0.00711946","low":"0","high":"0","ts":"1736197200"},{"open":"0.00711946","close":"0.00710985","value":"0.00710985","low":"0","high":"0","ts":"1736283600"},{"open":"0.00711035","close":"0.00709925","value":"0.00709925","low":"0","high":"0","ts":"1736370000"},{"open":"0.00709925","close":"0.00707965","value":"0.00707965","low":"0","high":"0","ts":"1736456400"},{"open":"0.00707965","close":"0.00708015","value":"0.00708015","low":"0","high":"0","ts":"1736542800"},{"open":"0.00708015","close":"0.00706764","value":"0.00706764","low":"0","high":"0","ts":"1736715600"},{"open":"0.00706814","close":"0.00710985","value":"0.00710985","low":"0","high":"0","ts":"1736802000"},{"open":"0.00710985","close":"0.00711389","value":"0.00711389","low":"0","high":"0","ts":"1736888400"},{"open":"0.0071144","close":"0.00709874","value":"0.00709874","low":"0","high":"0","ts":"1736974800"},{"open":"0.00709824","close":"0.00706215","value":"0.00706215","low":"0","high":"0","ts":"1737061200"},{"open":"0.00706215","close":"0.00705916","value":"0.00705916","low":"0","high":"0","ts":"1737147600"},{"open":"0.00705916","close":"0.00713929","value":"0.00713929","low":"0","high":"0","ts":"1737320400"},{"open":"0.00713878","close":"0.00714082","value":"0.00714082","low":"0","high":"0","ts":"1737406800"},{"open":"0.00714133","close":"0.00712708","value":"0.00712708","low":"0","high":"0","ts":"1737493200"},{"open":"0.00712708","close":"0.00714031","value":"0.00714031","low":"0","high":"0","ts":"1737579600"},{"open":"0.00714031","close":"0.00717206","value":"0.00717206","low":"0","high":"0","ts":"1737666000"},{"open":"0.00717309","close":"0.00717206","value":"0.00717206","low":"0","high":"0","ts":"1737752400"},{"open":"0.00717206","close":"0.00716846","value":"0.00716846","low":"0","high":"0","ts":"1737925200"},{"open":"0.00716846","close":"0.00715154","value":"0.00715154","low":"0","high":"0","ts":"1738011600"},{"open":"0.00715154","close":"0.00714541","value":"0.00714541","low":"0","high":"0","ts":"1738098000"},{"open":"0.00714592","close":"0.00713012","value":"0.00713012","low":"0","high":"0","ts":"1738184400"},{"open":"0.00713012","close":"0.00707164","value":"0.00707164","low":"0","high":"0","ts":"1738270800"},{"open":"0.00707164","close":"0.00706414","value":"0.00706414","low":"0","high":"0","ts":"1738357200"},{"open":"0.00706414","close":"0.00704176","value":"0.00704176","low":"0","high":"0","ts":"1738530000"},{"open":"0.00704126","close":"0.00707414","value":"0.00707414","low":"0","high":"0","ts":"1738616400"},{"open":"0.00707464","close":"0.00708868","value":"0.00708868","low":"0","high":"0","ts":"1738702800"},{"open":"0.00708818","close":"0.00707664","value":"0.00707664","low":"0","high":"0","ts":"1738789200"},{"open":"0.00707614","close":"0.00704374","value":"0.00704374","low":"0","high":"0","ts":"1738875600"},{"open":"0.00704573","close":"0.00704325","value":"0.00704325","low":"0","high":"0","ts":"1738962000"},{"open":"0.00704325","close":"0.00703087","value":"0.00703087","low":"0","high":"0","ts":"1739134800"},{"open":"0.00703087","close":"0.00706914","value":"0.00706914","low":"0","high":"0","ts":"1739221200"},{"open":"0.00706914","close":"0.00708868","value":"0.00708868","low":"0","high":"0","ts":"1739307600"},{"open":"0.00708868","close":"0.00712657","value":"0.00712657","low":"0","high":"0","ts":"1739394000"},{"open":"0.00712606","close":"0.00713216","value":"0.00713216","low":"0","high":"0","ts":"1739480400"},{"open":"0.00713267","close":"0.00713216","value":"0.00713216","low":"0","high":"0","ts":"1739566800"},{"open":"0.00714031","close":"0.00714643","value":"0.00714643","low":"0","high":"0","ts":"1739739600"},{"open":"0.00714592","close":"0.00712149","value":"0.00712149","low":"0","high":"0","ts":"1739826000"},{"open":"0.00712099","close":"0.00712403","value":"0.00712403","low":"0","high":"0","ts":"1739912400"},{"open":"0.00712555","close":"0.00719632","value":"0.00719632","low":"0","high":"0","ts":"1739998800"},{"open":"0.0071958","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1740085200"},{"open":"0.00718081","close":"0.00718081","value":"0.00718081","low":"0","high":"0","ts":"1740171600"},{"open":"0.00717978","close":"0.00721761","value":"0.00721761","low":"0","high":"0","ts":"1740344400"},{"open":"0.00721813","close":"0.00721241","value":"0.00721241","low":"0","high":"0","ts":"1740430800"},{"open":"0.00721293","close":"0.00720721","value":"0.00720721","low":"0","high":"0","ts":"1740517200"},{"open":"0.00720773","close":"0.00716076","value":"0.00716076","low":"0","high":"0","ts":"1740603600"},{"open":"0.00716025","close":"0.00713114","value":"0.00713114","low":"0","high":"0","ts":"1740690000"},{"open":"0.00713012","close":"0.00713063","value":"0.00713063","low":"0","high":"0","ts":"1740776400"},{"open":"0.00713267","close":"0.00718339","value":"0.00718339","low":"0","high":"0","ts":"1740949200"},{"open":"0.00718442","close":"0.00725163","value":"0.00725163","low":"0","high":"0","ts":"1741035600"},{"open":"0.00725268","close":"0.00734592","value":"0.00734592","low":"0","high":"0","ts":"1741122000"},{"open":"0.00734646","close":"0.00734214","value":"0.00734214","low":"0","high":"0","ts":"1741208400"},{"open":"0.00734268","close":"0.00737463","value":"0.00737463","low":"0","high":"0","ts":"1741294800"},{"open":"0.00737409","close":"0.0073654","value":"0.0073654","low":"0","high":"0","ts":"1741381200"},{"open":"0.00737898","close":"0.00738607","value":"0.00738607","low":"0","high":"0","ts":"1741554000"},{"open":"0.00738552","close":"0.00743329","value":"0.00743329","low":"0","high":"0","ts":"1741640400"},{"open":"0.00743273","close":"0.00743439","value":"0.00743439","low":"0","high":"0","ts":"1741726800"},{"open":"0.00743494","close":"0.00742776","value":"0.00742776","low":"0","high":"0","ts":"1741813200"},{"open":"0.00742997","close":"0.00743605","value":"0.00743605","low":"0","high":"0","ts":"1741899600"},{"open":"0.00743716","close":"0.00743716","value":"0.00743716","low":"0","high":"0","ts":"1741986000"},{"open":"0.0074366","close":"0.00746603","value":"0.00746603","low":"0","high":"0","ts":"1742158800"},{"open":"0.00746659","close":"0.00751202","value":"0.00751202","low":"0","high":"0","ts":"1742245200"},{"open":"0.00751089","close":"0.00751428","value":"0.00751428","low":"0","high":"0","ts":"1742331600"},{"open":"0.00751484","close":"0.00752106","value":"0.00752106","low":"0","high":"0","ts":"1742418000"},{"open":"0.00751993","close":"0.00750694","value":"0.00750694","low":"0","high":"0","ts":"1742504400"},{"open":"0.00752162","close":"0.00749738","value":"0.00749738","low":"0","high":"0","ts":"1742763600"},{"open":"0.00749681","close":"0.00748895","value":"0.00748895","low":"0","high":"0","ts":"1742850000"},{"open":"0.00748839","close":"0.00751428","value":"0.00751428","low":"0","high":"0","ts":"1742936400"},{"open":"0.00751484","close":"0.0075683","value":"0.0075683","low":"0","high":"0","ts":"1743022800"},{"open":"0.00756773","close":"0.00759936","value":"0.00759936","low":"0","high":"0","ts":"1743109200"},{"open":"0.00758841","close":"0.0075683","value":"0.0075683","low":"0","high":"0","ts":"1743368400"},{"open":"0.00757002","close":"0.0075092","value":"0.0075092","low":"0","high":"0","ts":"1743454800"},{"open":"0.00750864","close":"0.00754205","value":"0.00754205","low":"0","high":"0","ts":"1743541200"},{"open":"0.00754375","close":"0.0076476","value":"0.0076476","low":"0","high":"0","ts":"1743627600"},{"open":"0.00764584","close":"0.00756601","value":"0.00756601","low":"0","high":"0","ts":"1743714000"},{"open":"0.0075838","close":"0.00752729","value":"0.00752729","low":"0","high":"0","ts":"1743973200"},{"open":"0.00752559","close":"0.00755915","value":"0.00755915","low":"0","high":"0","ts":"1744059600"},{"open":"0.00755744","close":"0.00754717","value":"0.00754717","low":"0","high":"0","ts":"1744146000"},{"open":"0.00754603","close":"0.00771843","value":"0.00771843","low":"0","high":"0","ts":"1744232400"},{"open":"0.00771962","close":"0.00781861","value":"0.00781861","low":"0","high":"0","ts":"1744318800"},{"open":"0.0077991","close":"0.00784314","value":"0.00784314","low":"0","high":"0","ts":"1744578000"},{"open":"0.00784929","close":"0.00784929","value":"0.00784929","low":"0","high":"0","ts":"1744837200"},{"open":"0.00786164","close":"0.00786164","value":"0.00786164","low":"0","high":"0","ts":"1744923600"},{"open":"0.00794913","close":"0.00794913","value":"0.00794913","low":"0","high":"0","ts":"1745182800"},{"open":"0.00789889","close":"0.00789889","value":"0.00789889","low":"0","high":"0","ts":"1745269200"},{"open":"0.00782779","close":"0.00782779","value":"0.00782779","low":"0","high":"0","ts":"1745528400"},{"open":"0.00780031","close":"0.00780031","value":"0.00780031","low":"0","high":"0","ts":"1745960400"},{"open":"0.00778816","close":"0.00778816","value":"0.00778816","low":"0","high":"0","ts":"1746133200"},{"open":"0.00771605","close":"0.00771605","value":"0.00771605","low":"0","high":"0","ts":"1746392400"},{"open":"0.00776397","close":"0.00776397","value":"0.00776397","low":"0","high":"0","ts":"1746478800"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"0.0162496","close":"0.0160449","value":"0.0160449","low":"0","high":"0","ts":"1107378000"},{"open":"0.0158228","close":"0.0157741","value":"0.0157741","low":"0","high":"0","ts":"1107723600"},{"open":"0.0159312","close":"0.0159147","value":"0.0159147","low":"0","high":"0","ts":"1108069200"},{"open":"0.016","close":"0.0160772","value":"0.0160772","low":"0","high":"0","ts":"1108414800"},{"open":"0.0161708","close":"0.0163212","value":"0.0163212","low":"0","high":"0","ts":"1108933200"},{"open":"0.0164366","close":"0.016484","value":"0.016484","low":"0","high":"0","ts":"1109278800"},{"open":"0.0164935","close":"0.0164596","value":"0.0164596","low":"0","high":"0","ts":"1109624400"},{"open":"0.0165673","close":"0.0165631","value":"0.0165631","low":"0","high":"0","ts":"1110142800"},{"open":"0.016889","close":"0.0170285","value":"0.0170285","low":"0","high":"0","ts":"1110488400"},{"open":"0.0169492","close":"0.0169535","value":"0.0169535","low":"0","high":"0","ts":"1110834000"},{"open":"0.01703","close":"0.0169765","value":"0.0169765","low":"0","high":"0","ts":"1111352400"},{"open":"0.0162734","close":"0.0162747","value":"0.0162747","low":"0","high":"0","ts":"1111698000"},{"open":"0.0162232","close":"0.0162219","value":"0.0162219","low":"0","high":"0","ts":"1112043600"},{"open":"0.0165317","close":"0.0164217","value":"0.0164217","low":"0","high":"0","ts":"1112562000"},{"open":"0.0163132","close":"0.0162562","value":"0.0162562","low":"0","high":"0","ts":"1112907600"},{"open":"0.0162311","close":"0.0160398","value":"0.0160398","low":"0","high":"0","ts":"1113253200"},{"open":"0.0159286","close":"0.0158768","value":"0.0158768","low":"0","high":"0","ts":"1113771600"},{"open":"0.0159821","close":"0.0159923","value":"0.0159923","low":"0","high":"0","ts":"1114117200"},{"open":"0.0157953","close":"0.0157468","value":"0.0157468","low":"0","high":"0","ts":"1114462800"},{"open":"0.0158053","close":"0.0158165","value":"0.0158165","low":"0","high":"0","ts":"1114981200"},{"open":"0.0155933","close":"0.0155485","value":"0.0155485","low":"0","high":"0","ts":"1115326800"},{"open":"0.0155448","close":"0.0155027","value":"0.0155027","low":"0","high":"0","ts":"1115672400"},{"open":"0.0149858","close":"0.0149768","value":"0.0149768","low":"0","high":"0","ts":"1116190800"},{"open":"0.0154607","close":"0.015348","value":"0.015348","low":"0","high":"0","ts":"1116536400"},{"open":"0.0154823","close":"0.0155027","value":"0.0155027","low":"0","high":"0","ts":"1116882000"},{"open":"0.0154799","close":"0.0154907","value":"0.0154907","low":"0","high":"0","ts":"1117400400"},{"open":"0.0153022","close":"0.0152219","value":"0.0152219","low":"0","high":"0","ts":"1117746000"},{"open":"0.0155352","close":"0.0156335","value":"0.0156335","low":"0","high":"0","ts":"1118091600"},{"open":"0.0153799","close":"0.0152381","value":"0.0152381","low":"0","high":"0","ts":"1118610000"},{"open":"0.0153046","close":"0.0154476","value":"0.0154476","low":"0","high":"0","ts":"1118955600"},{"open":"0.01523","close":"0.0152707","value":"0.0152707","low":"0","high":"0","ts":"1119301200"},{"open":"0.0153917","close":"0.0153716","value":"0.0153716","low":"0","high":"0","ts":"1119819600"},{"open":"0.0153917","close":"0.015273","value":"0.015273","low":"0","high":"0","ts":"1120165200"},{"open":"0.0151976","close":"0.0152057","value":"0.0152057","low":"0","high":"0","ts":"1120510800"},{"open":"0.0152253","close":"0.0153362","value":"0.0153362","low":"0","high":"0","ts":"1121029200"},{"open":"0.0154154","close":"0.0152964","value":"0.0152964","low":"0","high":"0","ts":"1121374800"},{"open":"0.015361","close":"0.0153433","value":"0.0153433","low":"0","high":"0","ts":"1121720400"},{"open":"0.0153965","close":"0.0154883","value":"0.0154883","low":"0","high":"0","ts":"1122238800"},{"open":"0.0154512","close":"0.015444","value":"0.015444","low":"0","high":"0","ts":"1122584400"},{"open":"0.0155087","close":"0.0156458","value":"0.0156458","low":"0","high":"0","ts":"1122930000"},{"open":"0.0157159","close":"0.0156238","value":"0.0156238","low":"0","high":"0","ts":"1123448400"},{"open":"0.0157208","close":"0.0157418","value":"0.0157418","low":"0","high":"0","ts":"1123794000"},{"open":"0.0157085","close":"0.0156507","value":"0.0156507","low":"0","high":"0","ts":"1124139600"},{"open":"0.0156177","close":"0.0157196","value":"0.0157196","low":"0","high":"0","ts":"1124658000"},{"open":"0.0157803","close":"0.015809","value":"0.015809","low":"0","high":"0","ts":"1125003600"},{"open":"0.0157729","close":"0.015794","value":"0.015794","low":"0","high":"0","ts":"1125349200"},{"open":"0.0163345","close":"0.0162986","value":"0.0162986","low":"0","high":"0","ts":"1125867600"},{"open":"0.0158983","close":"0.015991","value":"0.015991","low":"0","high":"0","ts":"1126213200"},{"open":"0.015949","close":"0.0160398","value":"0.0160398","low":"0","high":"0","ts":"1126558800"},{"open":"0.016129","close":"0.0161044","value":"0.0161044","low":"0","high":"0","ts":"1127077200"},{"open":"0.0162259","close":"0.016063","value":"0.016063","low":"0","high":"0","ts":"1127422800"},{"open":"0.0159795","close":"0.0158617","value":"0.0158617","low":"0","high":"0","ts":"1127768400"},{"open":"0.01638","close":"0.0161773","value":"0.0161773","low":"0","high":"0","ts":"1128286800"},{"open":"0.0164204","close":"0.0162588","value":"0.0162588","low":"0","high":"0","ts":"1128632400"},{"open":"0.0162813","close":"0.0163119","value":"0.0163119","low":"0","high":"0","ts":"1128978000"},{"open":"0.0164474","close":"0.0163867","value":"0.0163867","low":"0","high":"0","ts":"1129496400"},{"open":"0.0166003","close":"0.0165659","value":"0.0165659","low":"0","high":"0","ts":"1129842000"},{"open":"0.0166389","close":"0.0166486","value":"0.0166486","low":"0","high":"0","ts":"1130187600"},{"open":"0.0163961","close":"0.0164271","value":"0.0164271","low":"0","high":"0","ts":"1130706000"},{"open":"0.0166722","close":"0.016544","value":"0.016544","low":"0","high":"0","ts":"1131051600"},{"open":"0.0165317","close":"0.0163199","value":"0.0163199","low":"0","high":"0","ts":"1131397200"},{"open":"0.0161394","close":"0.0160501","value":"0.0160501","low":"0","high":"0","ts":"1131915600"},{"open":"0.0162259","close":"0.0161695","value":"0.0161695","low":"0","high":"0","ts":"1132261200"},{"open":"0.0160385","close":"0.015902","value":"0.015902","low":"0","high":"0","ts":"1132606800"},{"open":"0.0158178","close":"0.015897","value":"0.015897","low":"0","high":"0","ts":"1133125200"},{"open":"0.0157011","close":"0.0156654","value":"0.0156654","low":"0","high":"0","ts":"1133470800"},{"open":"0.0155376","close":"0.0154811","value":"0.0154811","low":"0","high":"0","ts":"1133816400"},{"open":"0.0155982","close":"0.0158416","value":"0.0158416","low":"0","high":"0","ts":"1134334800"},{"open":"0.0160359","close":"0.0160759","value":"0.0160759","low":"0","high":"0","ts":"1134680400"},{"open":"0.0158504","close":"0.0157245","value":"0.0157245","low":"0","high":"0","ts":"1135026000"},{"open":"0.0157109","close":"0.01569","value":"0.01569","low":"0","high":"0","ts":"1135544400"},{"open":"0.0157903","close":"0.0158567","value":"0.0158567","low":"0","high":"0","ts":"1135890000"},{"open":"0.0158453","close":"0.0160269","value":"0.0160269","low":"0","high":"0","ts":"1136235600"},{"open":"0.0164312","close":"0.0163814","value":"0.0163814","low":"0","high":"0","ts":"1136754000"},{"open":"0.0163265","close":"0.0163921","value":"0.0163921","low":"0","high":"0","ts":"1137099600"},{"open":"0.0163345","close":"0.0163332","value":"0.0163332","low":"0","high":"0","ts":"1137445200"},{"open":"0.0163239","close":"0.0163653","value":"0.0163653","low":"0","high":"0","ts":"1137963600"},{"open":"0.0162443","close":"0.0161082","value":"0.0161082","low":"0","high":"0","ts":"1138309200"},{"open":"0.0160849","close":"0.0160295","value":"0.0160295","low":"0","high":"0","ts":"1138654800"},{"open":"0.0158453","close":"0.0158428","value":"0.0158428","low":"0","high":"0","ts":"1139173200"},{"open":"0.0157729","close":"0.0156998","value":"0.0156998","low":"0","high":"0","ts":"1139518800"},{"open":"0.0156544","close":"0.0156912","value":"0.0156912","low":"0","high":"0","ts":"1139864400"},{"open":"0.0157803","close":"0.0158378","value":"0.0158378","low":"0","high":"0","ts":"1140382800"},{"open":"0.0150353","close":"0.015041","value":"0.015041","low":"0","high":"0","ts":"1140728400"},{"open":"0.0150966","close":"0.0153468","value":"0.0153468","low":"0","high":"0","ts":"1141074000"},{"open":"0.015163","close":"0.0151114","value":"0.0151114","low":"0","high":"0","ts":"1141592400"},{"open":"0.0143947","close":"0.0141935","value":"0.0141935","low":"0","high":"0","ts":"1141938000"},{"open":"0.0139997","close":"0.0141914","value":"0.0141914","low":"0","high":"0","ts":"1142283600"},{"open":"0.01443","close":"0.0143823","value":"0.0143823","low":"0","high":"0","ts":"1142802000"},{"open":"0.0139276","close":"0.0136687","value":"0.0136687","low":"0","high":"0","ts":"1143147600"},{"open":"0.0138141","close":"0.0139792","value":"0.0139792","low":"0","high":"0","ts":"1143493200"},{"open":"0.0139704","close":"0.0137969","value":"0.0137969","low":"0","high":"0","ts":"1144011600"},{"open":"0.0137495","close":"0.0136668","value":"0.0136668","low":"0","high":"0","ts":"1144357200"},{"open":"0.0136388","close":"0.0134372","value":"0.0134372","low":"0","high":"0","ts":"1144702800"},{"open":"0.0131337","close":"0.0131961","value":"0.0131961","low":"0","high":"0","ts":"1145221200"},{"open":"0.0126358","close":"0.0129249","value":"0.0129249","low":"0","high":"0","ts":"1145566800"},{"open":"0.0131475","close":"0.0134021","value":"0.0134021","low":"0","high":"0","ts":"1145912400"},{"open":"0.0134971","close":"0.0134789","value":"0.0134789","low":"0","high":"0","ts":"1146430800"},{"open":"0.0140885","close":"0.013946","value":"0.013946","low":"0","high":"0","ts":"1146776400"},{"open":"0.0140311","close":"0.0141703","value":"0.0141703","low":"0","high":"0","ts":"1147122000"},{"open":"0.0142308","close":"0.0139558","value":"0.0139558","low":"0","high":"0","ts":"1147640400"},{"open":"0.0139743","close":"0.0139801","value":"0.0139801","low":"0","high":"0","ts":"1147986000"},{"open":"0.0138293","close":"0.013815","value":"0.013815","low":"0","high":"0","ts":"1148331600"},{"open":"0.01374","close":"0.0137979","value":"0.0137979","low":"0","high":"0","ts":"1148850000"},{"open":"0.0138947","close":"0.0140548","value":"0.0140548","low":"0","high":"0","ts":"1149195600"},{"open":"0.014043","close":"0.0136603","value":"0.0136603","low":"0","high":"0","ts":"1149541200"},{"open":"0.0134844","close":"0.0135108","value":"0.0135108","low":"0","high":"0","ts":"1150059600"},{"open":"0.0133103","close":"0.0133511","value":"0.0133511","low":"0","high":"0","ts":"1150405200"},{"open":"0.0133547","close":"0.0133752","value":"0.0133752","low":"0","high":"0","ts":"1150750800"},{"open":"0.0131113","close":"0.0132538","value":"0.0132538","low":"0","high":"0","ts":"1151269200"},{"open":"0.0130531","close":"0.0131588","value":"0.0131588","low":"0","high":"0","ts":"1151614800"},{"open":"0.0133032","close":"0.013344","value":"0.013344","low":"0","high":"0","ts":"1151960400"},{"open":"0.0132644","close":"0.0132767","value":"0.0132767","low":"0","high":"0","ts":"1152478800"},{"open":"0.0133958","close":"0.0133351","value":"0.0133351","low":"0","high":"0","ts":"1152824400"},{"open":"0.0131562","close":"0.0132608","value":"0.0132608","low":"0","high":"0","ts":"1153170000"},{"open":"0.0136295","close":"0.0135842","value":"0.0135842","low":"0","high":"0","ts":"1153688400"},{"open":"0.0137893","close":"0.0137931","value":"0.0137931","low":"0","high":"0","ts":"1154034000"},{"open":"0.0137627","close":"0.0139431","value":"0.0139431","low":"0","high":"0","ts":"1154379600"},{"open":"0.014245","close":"0.0142025","value":"0.0142025","low":"0","high":"0","ts":"1154898000"},{"open":"0.0141024","close":"0.0140974","value":"0.0140974","low":"0","high":"0","ts":"1155243600"},{"open":"0.0140687","close":"0.0141834","value":"0.0141834","low":"0","high":"0","ts":"1155589200"},{"open":"0.0143534","close":"0.0143041","value":"0.0143041","low":"0","high":"0","ts":"1156107600"},{"open":"0.0142268","close":"0.0142694","value":"0.0142694","low":"0","high":"0","ts":"1156453200"},{"open":"0.0143123","close":"0.0143164","value":"0.0143164","low":"0","high":"0","ts":"1156798800"},{"open":"0.0144991","close":"0.0144886","value":"0.0144886","low":"0","high":"0","ts":"1157317200"},{"open":"0.0141143","close":"0.0139889","value":"0.0139889","low":"0","high":"0","ts":"1157662800"},{"open":"0.0139179","close":"0.0140924","value":"0.0140924","low":"0","high":"0","ts":"1158008400"},{"open":"0.0141683","close":"0.0142776","value":"0.0142776","low":"0","high":"0","ts":"1158526800"},{"open":"0.0142066","close":"0.0141493","value":"0.0141493","low":"0","high":"0","ts":"1158872400"},{"open":"0.0142349","close":"0.0142837","value":"0.0142837","low":"0","high":"0","ts":"1159218000"},{"open":"0.0142714","close":"0.0143431","value":"0.0143431","low":"0","high":"0","ts":"1159736400"},{"open":"0.0147254","close":"0.0146177","value":"0.0146177","low":"0","high":"0","ts":"1160082000"},{"open":"0.014497","close":"0.0145624","value":"0.0145624","low":"0","high":"0","ts":"1160427600"},{"open":"0.0146606","close":"0.0147124","value":"0.0147124","low":"0","high":"0","ts":"1160946000"},{"open":"0.0147124","close":"0.0146327","value":"0.0146327","low":"0","high":"0","ts":"1161291600"},{"open":"0.0145539","close":"0.0146477","value":"0.0146477","low":"0","high":"0","ts":"1161637200"},{"open":"0.0146434","close":"0.0146413","value":"0.0146413","low":"0","high":"0","ts":"1162155600"},{"open":"0.01485","close":"0.0146821","value":"0.0146821","low":"0","high":"0","ts":"1162501200"},{"open":"0.014708","close":"0.0146295","value":"0.0146295","low":"0","high":"0","ts":"1162846800"},{"open":"0.0147951","close":"0.0144665","value":"0.0144665","low":"0","high":"0","ts":"1163365200"},{"open":"0.0143246","close":"0.0142399","value":"0.0142399","low":"0","high":"0","ts":"1163710800"},{"open":"0.0141583","close":"0.0139743","value":"0.0139743","low":"0","high":"0","ts":"1164056400"},{"open":"0.0143143","close":"0.0143236","value":"0.0143236","low":"0","high":"0","ts":"1164574800"},{"open":"0.0146649","close":"0.0148181","value":"0.0148181","low":"0","high":"0","ts":"1164920400"},{"open":"0.0147232","close":"0.0146897","value":"0.0146897","low":"0","high":"0","ts":"1165266000"},{"open":"0.014403","close":"0.0143916","value":"0.0143916","low":"0","high":"0","ts":"1165784400"},{"open":"0.0145117","close":"0.014556","value":"0.014556","low":"0","high":"0","ts":"1166130000"},{"open":"0.0145201","close":"0.0144907","value":"0.0144907","low":"0","high":"0","ts":"1166475600"},{"open":"0.013795","close":"0.0138055","value":"0.0138055","low":"0","high":"0","ts":"1166994000"},{"open":"0.0140568","close":"0.0140795","value":"0.0140795","low":"0","high":"0","ts":"1167339600"},{"open":"0.0140845","close":"0.0141453","value":"0.0141453","low":"0","high":"0","ts":"1167685200"},{"open":"0.0141523","close":"0.0141313","value":"0.0141313","low":"0","high":"0","ts":"1168203600"},{"open":"0.0139159","close":"0.0141034","value":"0.0141034","low":"0","high":"0","ts":"1168549200"},{"open":"0.0142369","close":"0.0142197","value":"0.0142197","low":"0","high":"0","ts":"1168894800"},{"open":"0.0143906","close":"0.0144311","value":"0.0144311","low":"0","high":"0","ts":"1169413200"},{"open":"0.0143349","close":"0.0143999","value":"0.0143999","low":"0","high":"0","ts":"1169758800"},{"open":"0.0145391","close":"0.0146434","value":"0.0146434","low":"0","high":"0","ts":"1170104400"},{"open":"0.0145666","close":"0.0146103","value":"0.0146103","low":"0","high":"0","ts":"1170622800"},{"open":"0.0147341","close":"0.0147395","value":"0.0147395","low":"0","high":"0","ts":"1170968400"},{"open":"0.0146757","close":"0.0147362","value":"0.0147362","low":"0","high":"0","ts":"1171314000"},{"open":"0.0149745","close":"0.0150727","value":"0.0150727","low":"0","high":"0","ts":"1171832400"},{"open":"0.0150489","close":"0.0150557","value":"0.0150557","low":"0","high":"0","ts":"1172178000"},{"open":"0.0152091","close":"0.0150432","value":"0.0150432","low":"0","high":"0","ts":"1172523600"},{"open":"0.014839","close":"0.0145836","value":"0.0145836","low":"0","high":"0","ts":"1173042000"},{"open":"0.0148346","close":"0.0147754","value":"0.0147754","low":"0","high":"0","ts":"1173387600"},{"open":"0.0148943","close":"0.0148489","value":"0.0148489","low":"0","high":"0","ts":"1173733200"},{"open":"0.0148876","close":"0.0149488","value":"0.0149488","low":"0","high":"0","ts":"1174251600"},{"open":"0.015083","close":"0.0150004","value":"0.0150004","low":"0","high":"0","ts":"1174597200"},{"open":"0.0150807","close":"0.0151114","value":"0.0151114","low":"0","high":"0","ts":"1174942800"},{"open":"0.0152138","close":"0.0151194","value":"0.0151194","low":"0","high":"0","ts":"1175461200"},{"open":"0.0149858","close":"0.0149365","value":"0.0149365","low":"0","high":"0","ts":"1175806800"},{"open":"0.0149254","close":"0.0149332","value":"0.0149332","low":"0","high":"0","ts":"1176152400"},{"open":"0.0153022","close":"0.0153151","value":"0.0153151","low":"0","high":"0","ts":"1176670800"},{"open":"0.0153941","close":"0.0154979","value":"0.0154979","low":"0","high":"0","ts":"1177016400"},{"open":"0.0154488","close":"0.0155461","value":"0.0155461","low":"0","high":"0","ts":"1177362000"},{"open":"0.0155787","close":"0.0156189","value":"0.0156189","low":"0","high":"0","ts":"1177880400"},{"open":"0.0156764","close":"0.0157518","value":"0.0157518","low":"0","high":"0","ts":"1178226000"},{"open":"0.0157406","close":"0.0156091","value":"0.0156091","low":"0","high":"0","ts":"1178571600"},{"open":"0.015647","close":"0.0157319","value":"0.0157319","low":"0","high":"0","ts":"1179090000"},{"open":"0.0158604","close":"0.0158403","value":"0.0158403","low":"0","high":"0","ts":"1179435600"},{"open":"0.0159286","close":"0.0161044","value":"0.0161044","low":"0","high":"0","ts":"1179781200"},{"open":"0.0161551","close":"0.0161512","value":"0.0161512","low":"0","high":"0","ts":"1180299600"},{"open":"0.0162417","close":"0.01628","value":"0.01628","low":"0","high":"0","ts":"1180645200"},{"open":"0.0159617","close":"0.0158755","value":"0.0158755","low":"0","high":"0","ts":"1180990800"},{"open":"0.0155958","close":"0.0157122","value":"0.0157122","low":"0","high":"0","ts":"1181509200"},{"open":"0.0158403","close":"0.0160772","value":"0.0160772","low":"0","high":"0","ts":"1181854800"},{"open":"0.0160539","close":"0.0160992","value":"0.0160992","low":"0","high":"0","ts":"1182200400"},{"open":"0.0160798","close":"0.0159134","value":"0.0159134","low":"0","high":"0","ts":"1182718800"},{"open":"0.015949","close":"0.0160733","value":"0.0160733","low":"0","high":"0","ts":"1183064400"},{"open":"0.0160953","close":"0.0161486","value":"0.0161486","low":"0","high":"0","ts":"1183410000"},{"open":"0.0164069","close":"0.0164989","value":"0.0164989","low":"0","high":"0","ts":"1183928400"},{"open":"0.0166472","close":"0.0166583","value":"0.0166583","low":"0","high":"0","ts":"1184274000"},{"open":"0.0166334","close":"0.016794","value":"0.016794","low":"0","high":"0","ts":"1184619600"},{"open":"0.0168095","close":"0.0168081","value":"0.0168081","low":"0","high":"0","ts":"1185138000"},{"open":"0.0164582","close":"0.0162747","value":"0.0162747","low":"0","high":"0","ts":"1185483600"},{"open":"0.0161786","close":"0.0163412","value":"0.0163412","low":"0","high":"0","ts":"1185829200"},{"open":"0.0157011","close":"0.0156654","value":"0.0156654","low":"0","high":"0","ts":"1186347600"},{"open":"0.0154943","close":"0.015252","value":"0.015252","low":"0","high":"0","ts":"1186693200"},{"open":"0.0152695","close":"0.0151183","value":"0.0151183","low":"0","high":"0","ts":"1187038800"},{"open":"0.0146413","close":"0.0147765","value":"0.0147765","low":"0","high":"0","ts":"1187557200"},{"open":"0.0152975","close":"0.0155123","value":"0.0155123","low":"0","high":"0","ts":"1187902800"},{"open":"0.0156055","close":"0.0154619","value":"0.0154619","low":"0","high":"0","ts":"1188248400"},{"open":"0.0157109","close":"0.01558","value":"0.01558","low":"0","high":"0","ts":"1188766800"},{"open":"0.0156104","close":"0.0154119","value":"0.0154119","low":"0","high":"0","ts":"1189112400"},{"open":"0.0152138","close":"0.0154691","value":"0.0154691","low":"0","high":"0","ts":"1189458000"},{"open":"0.0154751","close":"0.0153339","value":"0.0153339","low":"0","high":"0","ts":"1189976400"},{"open":"0.0158881","close":"0.0160372","value":"0.0160372","low":"0","high":"0","ts":"1190322000"},{"open":"0.0160539","close":"0.016081","value":"0.016081","low":"0","high":"0","ts":"1190667600"},{"open":"0.016239","close":"0.0162404","value":"0.0162404","low":"0","high":"0","ts":"1191186000"},{"open":"0.0162999","close":"0.0164433","value":"0.0164433","low":"0","high":"0","ts":"1191531600"},{"open":"0.0164799","close":"0.0165085","value":"0.0165085","low":"0","high":"0","ts":"1191877200"},{"open":"0.0167224","close":"0.0165851","value":"0.0165851","low":"0","high":"0","ts":"1192395600"},{"open":"0.0166778","close":"0.0166597","value":"0.0166597","low":"0","high":"0","ts":"1192741200"},{"open":"0.0163452","close":"0.0165194","value":"0.0165194","low":"0","high":"0","ts":"1193086800"},{"open":"0.0165645","close":"0.0165906","value":"0.0165906","low":"0","high":"0","ts":"1193605200"},{"open":"0.0168634","close":"0.0170025","value":"0.0170025","low":"0","high":"0","ts":"1193950800"},{"open":"0.0168805","close":"0.0170372","value":"0.0170372","low":"0","high":"0","ts":"1194296400"},{"open":"0.01665","close":"0.0163867","value":"0.0163867","low":"0","high":"0","ts":"1194814800"},{"open":"0.0165344","close":"0.0164055","value":"0.0164055","low":"0","high":"0","ts":"1195160400"},{"open":"0.0162127","close":"0.0162827","value":"0.0162827","low":"0","high":"0","ts":"1195506000"},{"open":"0.0158078","close":"0.0159096","value":"0.0159096","low":"0","high":"0","ts":"1196024400"},{"open":"0.0162734","close":"0.0163199","value":"0.0163199","low":"0","high":"0","ts":"1196370000"},{"open":"0.0163052","close":"0.016159","value":"0.016159","low":"0","high":"0","ts":"1196715600"},{"open":"0.0162153","close":"0.0163145","value":"0.0163145","low":"0","high":"0","ts":"1197234000"},{"open":"0.0163265","close":"0.0158894","value":"0.0158894","low":"0","high":"0","ts":"1197579600"},{"open":"0.0159286","close":"0.0158768","value":"0.0158768","low":"0","high":"0","ts":"1197925200"},{"open":"0.0157654","close":"0.0157667","value":"0.0157667","low":"0","high":"0","ts":"1198443600"},{"open":"0.0159898","close":"0.0160115","value":"0.0160115","low":"0","high":"0","ts":"1198789200"},{"open":"0.0159261","close":"0.0159248","value":"0.0159248","low":"0","high":"0","ts":"1199134800"},{"open":"0.0162022","close":"0.0160578","value":"0.0160578","low":"0","high":"0","ts":"1199653200"},{"open":"0.0160256","close":"0.0158316","value":"0.0158316","low":"0","high":"0","ts":"1199998800"},{"open":"0.0156299","close":"0.0155388","value":"0.0155388","low":"0","high":"0","ts":"1200344400"},{"open":"0.015456","close":"0.0149734","value":"0.0149734","low":"0","high":"0","ts":"1200862800"},{"open":"0.0152858","close":"0.0153386","value":"0.0153386","low":"0","high":"0","ts":"1201208400"},{"open":"0.0154607","close":"0.015419","value":"0.015419","low":"0","high":"0","ts":"1201554000"},{"open":"0.0154297","close":"0.0154166","value":"0.0154166","low":"0","high":"0","ts":"1202072400"},{"open":"0.0148346","close":"0.014733","value":"0.014733","low":"0","high":"0","ts":"1202418000"},{"open":"0.0146199","close":"0.0148445","value":"0.0148445","low":"0","high":"0","ts":"1202763600"},{"open":"0.0149254","close":"0.0149399","value":"0.0149399","low":"0","high":"0","ts":"1203282000"},{"open":"0.0149477","close":"0.0149757","value":"0.0149757","low":"0","high":"0","ts":"1203627600"},{"open":"0.0149948","close":"0.0152637","value":"0.0152637","low":"0","high":"0","ts":"1203973200"},{"open":"0.0151515","close":"0.0150932","value":"0.0150932","low":"0","high":"0","ts":"1204491600"},{"open":"0.0149656","close":"0.0147569","value":"0.0147569","low":"0","high":"0","ts":"1204837200"},{"open":"0.0145412","close":"0.0145719","value":"0.0145719","low":"0","high":"0","ts":"1205182800"},{"open":"0.0141163","close":"0.0131796","value":"0.0131796","low":"0","high":"0","ts":"1205701200"},{"open":"0.0127065","close":"0.012696","value":"0.012696","low":"0","high":"0","ts":"1206046800"},{"open":"0.0126984","close":"0.0132811","value":"0.0132811","low":"0","high":"0","ts":"1206392400"},{"open":"0.0128617","close":"0.0131917","value":"0.0131917","low":"0","high":"0","ts":"1206910800"},{"open":"0.0133726","close":"0.0136119","value":"0.0136119","low":"0","high":"0","ts":"1207256400"},{"open":"0.013914","close":"0.013948","value":"0.013948","low":"0","high":"0","ts":"1207602000"},{"open":"0.0136017","close":"0.0134309","value":"0.0134309","low":"0","high":"0","ts":"1208120400"},{"open":"0.0133244","close":"0.0132829","value":"0.0132829","low":"0","high":"0","ts":"1208466000"},{"open":"0.0134156","close":"0.0134871","value":"0.0134871","low":"0","high":"0","ts":"1208811600"},{"open":"0.0135906","close":"0.0136902","value":"0.0136902","low":"0","high":"0","ts":"1209330000"},{"open":"0.0132802","close":"0.0130591","value":"0.0130591","low":"0","high":"0","ts":"1209675600"},{"open":"0.0130736","close":"0.0130353","value":"0.0130353","low":"0","high":"0","ts":"1210021200"},{"open":"0.0125723","close":"0.012608","value":"0.012608","low":"0","high":"0","ts":"1210539600"},{"open":"0.0128419","close":"0.0134472","value":"0.0134472","low":"0","high":"0","ts":"1210885200"},{"open":"0.0135281","close":"0.0135345","value":"0.0135345","low":"0","high":"0","ts":"1211230800"},{"open":"0.0138408","close":"0.0138207","value":"0.0138207","low":"0","high":"0","ts":"1211749200"},{"open":"0.0133958","close":"0.0134526","value":"0.0134526","low":"0","high":"0","ts":"1212094800"},{"open":"0.0132503","close":"0.0130234","value":"0.0130234","low":"0","high":"0","ts":"1212440400"},{"open":"0.0132468","close":"0.0131674","value":"0.0131674","low":"0","high":"0","ts":"1212958800"},{"open":"0.0127324","close":"0.0125526","value":"0.0125526","low":"0","high":"0","ts":"1213304400"},{"open":"0.0125203","close":"0.0125258","value":"0.0125258","low":"0","high":"0","ts":"1213650000"},{"open":"0.0122865","close":"0.0118772","value":"0.0118772","low":"0","high":"0","ts":"1214168400"},{"open":"0.012444","close":"0.0124448","value":"0.0124448","low":"0","high":"0","ts":"1214514000"},{"open":"0.0126646","close":"0.0125968","value":"0.0125968","low":"0","high":"0","ts":"1214859600"},{"open":"0.0129618","close":"0.0131726","value":"0.0131726","low":"0","high":"0","ts":"1215378000"},{"open":"0.0132205","close":"0.0129727","value":"0.0129727","low":"0","high":"0","ts":"1215723600"},{"open":"0.0129668","close":"0.0129074","value":"0.0129074","low":"0","high":"0","ts":"1216069200"},{"open":"0.0126936","close":"0.012751","value":"0.012751","low":"0","high":"0","ts":"1216587600"},{"open":"0.0123564","close":"0.0122451","value":"0.0122451","low":"0","high":"0","ts":"1216933200"},{"open":"0.0121168","close":"0.0124805","value":"0.0124805","low":"0","high":"0","ts":"1217278800"},{"open":"0.0125644","close":"0.012551","value":"0.012551","low":"0","high":"0","ts":"1217797200"},{"open":"0.0123183","close":"0.012181","value":"0.012181","low":"0","high":"0","ts":"1218142800"},{"open":"0.0122264","close":"0.0122167","value":"0.0122167","low":"0","high":"0","ts":"1218488400"},{"open":"0.012161","close":"0.0121544","value":"0.0121544","low":"0","high":"0","ts":"1219006800"},{"open":"0.0122519","close":"0.0122843","value":"0.0122843","low":"0","high":"0","ts":"1219352400"},{"open":"0.0121153","close":"0.0120562","value":"0.0120562","low":"0","high":"0","ts":"1219698000"},{"open":"0.0120207","close":"0.0119083","value":"0.0119083","low":"0","high":"0","ts":"1220216400"},{"open":"0.0115741","close":"0.0113785","value":"0.0113785","low":"0","high":"0","ts":"1220562000"},{"open":"0.0111844","close":"0.0110029","value":"0.0110029","low":"0","high":"0","ts":"1220907600"},{"open":"0.011212","close":"0.0110235","value":"0.0110235","low":"0","high":"0","ts":"1221426000"},{"open":"0.0105474","close":"0.0110029","value":"0.0110029","low":"0","high":"0","ts":"1221771600"},{"open":"0.0109314","close":"0.0105291","value":"0.0105291","low":"0","high":"0","ts":"1222117200"},{"open":"0.0105608","close":"0.0100893","value":"0.0100893","low":"0","high":"0","ts":"1222635600"},{"open":"0.00887705","close":"0.00887666","value":"0.00887666","low":"0","high":"0","ts":"1222981200"},{"open":"0.00783822","close":"0.00905674","value":"0.00905674","low":"0","high":"0","ts":"1223326800"},{"open":"0.0102944","close":"0.00906084","value":"0.00906084","low":"0","high":"0","ts":"1223845200"},{"open":"0.00895255","close":"0.00888376","value":"0.00888376","low":"0","high":"0","ts":"1224190800"},{"open":"0.00886053","close":"0.00868093","value":"0.00868093","low":"0","high":"0","ts":"1224536400"},{"open":"0.00828226","close":"0.00822132","value":"0.00822132","low":"0","high":"0","ts":"1225054800"},{"open":"0.00846024","close":"0.00828569","value":"0.00828569","low":"0","high":"0","ts":"1225400400"},{"open":"0.00792644","close":"0.00787991","value":"0.00787991","low":"0","high":"0","ts":"1225746000"},{"open":"0.00770772","close":"0.00767666","value":"0.00767666","low":"0","high":"0","ts":"1226264400"},{"open":"0.00742335","close":"0.00741537","value":"0.00741537","low":"0","high":"0","ts":"1226610000"},{"open":"0.00737572","close":"0.00725032","value":"0.00725032","low":"0","high":"0","ts":"1226955600"},{"open":"0.00702346","close":"0.00715384","value":"0.00715384","low":"0","high":"0","ts":"1227474000"},{"open":"0.00705318","close":"0.0070242","value":"0.0070242","low":"0","high":"0","ts":"1227819600"},{"open":"0.00678656","close":"0.00677622","value":"0.00677622","low":"0","high":"0","ts":"1228165200"},{"open":"0.00830289","close":"0.00888297","value":"0.00888297","low":"0","high":"0","ts":"1228683600"},{"open":"0.00859771","close":"0.0085408","value":"0.0085408","low":"0","high":"0","ts":"1229029200"},{"open":"0.00873134","close":"0.00889798","value":"0.00889798","low":"0","high":"0","ts":"1229374800"},{"open":"0.00821828","close":"0.00814498","value":"0.00814498","low":"0","high":"0","ts":"1229893200"},{"open":"0.00798467","close":"0.00794313","value":"0.00794313","low":"0","high":"0","ts":"1230238800"},{"open":"0.00815794","close":"0.00822267","value":"0.00822267","low":"0","high":"0","ts":"1230584400"},{"open":"0.00825423","close":"0.00815561","value":"0.00815561","low":"0","high":"0","ts":"1231102800"},{"open":"0.00810636","close":"0.00797862","value":"0.00797862","low":"0","high":"0","ts":"1231448400"},{"open":"0.00795798","close":"0.00786937","value":"0.00786937","low":"0","high":"0","ts":"1231794000"},{"open":"0.00788892","close":"0.00783055","value":"0.00783055","low":"0","high":"0","ts":"1232312400"},{"open":"0.00787526","close":"0.00811162","value":"0.00811162","low":"0","high":"0","ts":"1232658000"},{"open":"0.00834307","close":"0.00842354","value":"0.00842354","low":"0","high":"0","ts":"1233003600"},{"open":"0.00876424","close":"0.00859143","value":"0.00859143","low":"0","high":"0","ts":"1233522000"},{"open":"0.00875044","close":"0.00887823","value":"0.00887823","low":"0","high":"0","ts":"1233867600"},{"open":"0.00895496","close":"0.00887036","value":"0.00887036","low":"0","high":"0","ts":"1234213200"},{"open":"0.00877809","close":"0.00874164","value":"0.00874164","low":"0","high":"0","ts":"1234731600"},{"open":"0.00880359","close":"0.00889166","value":"0.00889166","low":"0","high":"0","ts":"1235077200"},{"open":"0.00882145","close":"0.00886957","value":"0.00886957","low":"0","high":"0","ts":"1235422800"},{"open":"0.00874738","close":"0.00869565","value":"0.00869565","low":"0","high":"0","ts":"1235941200"},{"open":"0.00884408","close":"0.00882885","value":"0.00882885","low":"0","high":"0","ts":"1236286800"},{"open":"0.00889126","close":"0.0089071","value":"0.0089071","low":"0","high":"0","ts":"1236632400"},{"open":"0.00884956","close":"0.00863446","value":"0.00863446","low":"0","high":"0","ts":"1237150800"},{"open":"0.00891742","close":"0.0088234","value":"0.0088234","low":"0","high":"0","ts":"1237496400"},{"open":"0.00885975","close":"0.00873172","value":"0.00873172","low":"0","high":"0","ts":"1237842000"},{"open":"0.00822504","close":"0.00812183","value":"0.00812183","low":"0","high":"0","ts":"1238360400"},{"open":"0.00842389","close":"0.00839419","value":"0.00839419","low":"0","high":"0","ts":"1238706000"},{"open":"0.00816326","close":"0.00787805","value":"0.00787805","low":"0","high":"0","ts":"1239051600"},{"open":"0.00788208","close":"0.00793493","value":"0.00793493","low":"0","high":"0","ts":"1239570000"},{"open":"0.00787092","close":"0.0077824","value":"0.0077824","low":"0","high":"0","ts":"1239915600"},{"open":"0.00771426","close":"0.00768433","value":"0.00768433","low":"0","high":"0","ts":"1240261200"},{"open":"0.00777605","close":"0.00763621","value":"0.00763621","low":"0","high":"0","ts":"1240779600"},{"open":"0.00785053","close":"0.00785083","value":"0.00785083","low":"0","high":"0","ts":"1241125200"},{"open":"0.00791327","close":"0.00789765","value":"0.00789765","low":"0","high":"0","ts":"1241470800"},{"open":"0.00804376","close":"0.0079621","value":"0.0079621","low":"0","high":"0","ts":"1241989200"},{"open":"0.00791891","close":"0.0079343","value":"0.0079343","low":"0","high":"0","ts":"1242334800"},{"open":"0.00781739","close":"0.00785083","value":"0.00785083","low":"0","high":"0","ts":"1242680400"},{"open":"0.00789765","close":"0.00789453","value":"0.00789453","low":"0","high":"0","ts":"1243198800"},{"open":"0.00802633","close":"0.00821456","value":"0.00821456","low":"0","high":"0","ts":"1243544400"},{"open":"0.0082481","close":"0.00829291","value":"0.00829291","low":"0","high":"0","ts":"1243890000"},{"open":"0.00800512","close":"0.00784529","value":"0.00784529","low":"0","high":"0","ts":"1244408400"},{"open":"0.00784991","close":"0.00786009","value":"0.00786009","low":"0","high":"0","ts":"1244754000"},{"open":"0.00781494","close":"0.0078061","value":"0.0078061","low":"0","high":"0","ts":"1245099600"},{"open":"0.00778634","close":"0.00773664","value":"0.00773664","low":"0","high":"0","ts":"1245618000"},{"open":"0.00784621","close":"0.00783791","value":"0.00783791","low":"0","high":"0","ts":"1245963600"},{"open":"0.00784498","close":"0.00784098","value":"0.00784098","low":"0","high":"0","ts":"1246309200"},{"open":"0.00787898","close":"0.00786009","value":"0.00786009","low":"0","high":"0","ts":"1246827600"},{"open":"0.0078064","close":"0.00780305","value":"0.00780305","low":"0","high":"0","ts":"1247173200"},{"open":"0.00783147","close":"0.00777938","value":"0.00777938","low":"0","high":"0","ts":"1247518800"},{"open":"0.00787154","close":"0.0079425","value":"0.0079425","low":"0","high":"0","ts":"1248037200"},{"open":"0.00790639","close":"0.0079299","value":"0.0079299","low":"0","high":"0","ts":"1248382800"},{"open":"0.00798977","close":"0.00780914","value":"0.00780914","low":"0","high":"0","ts":"1248728400"},{"open":"0.00793399","close":"0.00797671","value":"0.00797671","low":"0","high":"0","ts":"1249246800"},{"open":"0.0079694","close":"0.00789422","value":"0.00789422","low":"0","high":"0","ts":"1249592400"},{"open":"0.00789889","close":"0.00788612","value":"0.00788612","low":"0","high":"0","ts":"1249938000"},{"open":"0.00790826","close":"0.00780183","value":"0.00780183","low":"0","high":"0","ts":"1250456400"},{"open":"0.00778877","close":"0.00782381","value":"0.00782381","low":"0","high":"0","ts":"1250802000"},{"open":"0.0077991","close":"0.00777152","value":"0.00777152","low":"0","high":"0","ts":"1251147600"},{"open":"0.00800384","close":"0.00798308","value":"0.00798308","low":"0","high":"0","ts":"1251666000"},{"open":"0.00794344","close":"0.00791296","value":"0.00791296","low":"0","high":"0","ts":"1252011600"},{"open":"0.00796559","close":"0.00804667","value":"0.00804667","low":"0","high":"0","ts":"1252357200"},{"open":"0.00807298","close":"0.00804797","value":"0.00804797","low":"0","high":"0","ts":"1252875600"},{"open":"0.00809454","close":"0.00808702","value":"0.00808702","low":"0","high":"0","ts":"1253221200"},{"open":"0.00808931","close":"0.00811787","value":"0.00811787","low":"0","high":"0","ts":"1253566800"},{"open":"0.00805802","close":"0.00803762","value":"0.00803762","low":"0","high":"0","ts":"1254085200"},{"open":"0.00800256","close":"0.00800929","value":"0.00800929","low":"0","high":"0","ts":"1254430800"},{"open":"0.00807037","close":"0.00807396","value":"0.00807396","low":"0","high":"0","ts":"1254776400"},{"open":"0.00799616","close":"0.00801764","value":"0.00801764","low":"0","high":"0","ts":"1255294800"},{"open":"0.008142","close":"0.00807787","value":"0.00807787","low":"0","high":"0","ts":"1255640400"},{"open":"0.00811886","close":"0.00812018","value":"0.00812018","low":"0","high":"0","ts":"1255986000"},{"open":"0.00818666","close":"0.00807787","value":"0.00807787","low":"0","high":"0","ts":"1256504400"},{"open":"0.00806387","close":"0.00795577","value":"0.00795577","low":"0","high":"0","ts":"1256850000"},{"open":"0.00804182","close":"0.00800929","value":"0.00800929","low":"0","high":"0","ts":"1257195600"},{"open":"0.00802568","close":"0.00806192","value":"0.00806192","low":"0","high":"0","ts":"1257714000"},{"open":"0.00799424","close":"0.00810012","value":"0.00810012","low":"0","high":"0","ts":"1258059600"},{"open":"0.00816726","close":"0.00808179","value":"0.00808179","low":"0","high":"0","ts":"1258405200"},{"open":"0.00810241","close":"0.00815694","value":"0.00815694","low":"0","high":"0","ts":"1258923600"},{"open":"0.00817728","close":"0.00814896","value":"0.00814896","low":"0","high":"0","ts":"1259269200"},{"open":"0.00819001","close":"0.00823147","value":"0.00823147","low":"0","high":"0","ts":"1259614800"},{"open":"0.00814996","close":"0.00808636","value":"0.00808636","low":"0","high":"0","ts":"1260133200"},{"open":"0.00806452","close":"0.00794155","value":"0.00794155","low":"0","high":"0","ts":"1260478800"},{"open":"0.00799488","close":"0.00792299","value":"0.00792299","low":"0","high":"0","ts":"1260824400"},{"open":"0.00784068","close":"0.00778846","value":"0.00778846","low":"0","high":"0","ts":"1261342800"},{"open":"0.00792519","close":"0.00791045","value":"0.00791045","low":"0","high":"0","ts":"1261688400"},{"open":"0.0079447","close":"0.00795767","value":"0.00795767","low":"0","high":"0","ts":"1262034000"},{"open":"0.00800384","close":"0.00800737","value":"0.00800737","low":"0","high":"0","ts":"1262552400"},{"open":"0.00795545","close":"0.00799968","value":"0.00799968","low":"0","high":"0","ts":"1262898000"},{"open":"0.00806582","close":"0.00805964","value":"0.00805964","low":"0","high":"0","ts":"1263243600"},{"open":"0.00801218","close":"0.00800608","value":"0.00800608","low":"0","high":"0","ts":"1263762000"},{"open":"0.00786906","close":"0.00787681","value":"0.00787681","low":"0","high":"0","ts":"1264107600"},{"open":"0.00791139","close":"0.00785824","value":"0.00785824","low":"0","high":"0","ts":"1264453200"},{"open":"0.00784068","close":"0.00784591","value":"0.00784591","low":"0","high":"0","ts":"1264971600"},{"open":"0.00782167","close":"0.00775104","value":"0.00775104","low":"0","high":"0","ts":"1265317200"},{"open":"0.00774413","close":"0.00782105","value":"0.00782105","low":"0","high":"0","ts":"1265662800"},{"open":"0.00775855","close":"0.00777091","value":"0.00777091","low":"0","high":"0","ts":"1266181200"},{"open":"0.00776518","close":"0.00777938","value":"0.00777938","low":"0","high":"0","ts":"1266526800"},{"open":"0.00781861","close":"0.00775645","value":"0.00775645","low":"0","high":"0","ts":"1266872400"},{"open":"0.00780579","close":"0.00776307","value":"0.00776307","low":"0","high":"0","ts":"1267390800"},{"open":"0.00783269","close":"0.00783055","value":"0.00783055","low":"0","high":"0","ts":"1267736400"},{"open":"0.00786225","close":"0.00782136","value":"0.00782136","low":"0","high":"0","ts":"1268082000"},{"open":"0.00798531","close":"0.0079343","value":"0.0079343","low":"0","high":"0","ts":"1268600400"},{"open":"0.00791578","close":"0.00787061","value":"0.00787061","low":"0","high":"0","ts":"1268946000"},{"open":"0.00789391","close":"0.00781922","value":"0.00781922","low":"0","high":"0","ts":"1269291600"},{"open":"0.00780701","close":"0.00780001","value":"0.00780001","low":"0","high":"0","ts":"1269810000"},{"open":"0.00789889","close":"0.00785083","value":"0.00785083","low":"0","high":"0","ts":"1270155600"},{"open":"0.00784006","close":"0.00780336","value":"0.00780336","low":"0","high":"0","ts":"1270501200"},{"open":"0.00796749","close":"0.00793084","value":"0.00793084","low":"0","high":"0","ts":"1271019600"},{"open":"0.00796686","close":"0.00790483","value":"0.00790483","low":"0","high":"0","ts":"1271365200"},{"open":"0.00792205","close":"0.00788488","value":"0.00788488","low":"0","high":"0","ts":"1271710800"},{"open":"0.00781983","close":"0.00782411","value":"0.00782411","low":"0","high":"0","ts":"1272229200"},{"open":"0.00779059","close":"0.00781647","value":"0.00781647","low":"0","high":"0","ts":"1272574800"},{"open":"0.00779362","close":"0.00775765","value":"0.00775765","low":"0","high":"0","ts":"1272920400"},{"open":"0.0078883","close":"0.00780975","value":"0.00780975","low":"0","high":"0","ts":"1273438800"},{"open":"0.00763709","close":"0.00756916","value":"0.00756916","low":"0","high":"0","ts":"1273784400"},{"open":"0.00767106","close":"0.00753012","value":"0.00753012","low":"0","high":"0","ts":"1274130000"},{"open":"0.00782411","close":"0.0077003","value":"0.0077003","low":"0","high":"0","ts":"1274648400"},{"open":"0.00774413","close":"0.00771933","value":"0.00771933","low":"0","high":"0","ts":"1274994000"},{"open":"0.00780884","close":"0.00781464","value":"0.00781464","low":"0","high":"0","ts":"1275339600"},{"open":"0.00765814","close":"0.00762282","value":"0.00762282","low":"0","high":"0","ts":"1275858000"},{"open":"0.00773335","close":"0.00771456","value":"0.00771456","low":"0","high":"0","ts":"1276203600"},{"open":"0.00780031","close":"0.0078496","value":"0.0078496","low":"0","high":"0","ts":"1276549200"},{"open":"0.00793462","close":"0.00785083","value":"0.00785083","low":"0","high":"0","ts":"1277067600"},{"open":"0.00784068","close":"0.0078533","value":"0.0078533","low":"0","high":"0","ts":"1277413200"},{"open":"0.00783822","close":"0.00777393","value":"0.00777393","low":"0","high":"0","ts":"1277758800"},{"open":"0.00802697","close":"0.00799329","value":"0.00799329","low":"0","high":"0","ts":"1278277200"},{"open":"0.00806192","close":"0.00801057","value":"0.00801057","low":"0","high":"0","ts":"1278622800"},{"open":"0.00801732","close":"0.00808636","value":"0.00808636","low":"0","high":"0","ts":"1278968400"},{"open":"0.00815262","close":"0.00812711","value":"0.00812711","low":"0","high":"0","ts":"1279486800"},{"open":"0.0081686","close":"0.0081706","value":"0.0081706","low":"0","high":"0","ts":"1279832400"},{"open":"0.00826583","close":"0.00826651","value":"0.00826651","low":"0","high":"0","ts":"1280178000"},{"open":"0.0083633","close":"0.00841715","value":"0.00841715","low":"0","high":"0","ts":"1280696400"},{"open":"0.00850847","close":"0.00852479","value":"0.00852479","low":"0","high":"0","ts":"1281042000"},{"open":"0.00856604","close":"0.00853497","value":"0.00853497","low":"0","high":"0","ts":"1281387600"},{"open":"0.00835911","close":"0.00838328","value":"0.00838328","low":"0","high":"0","ts":"1281906000"},{"open":"0.00838856","close":"0.00831566","value":"0.00831566","low":"0","high":"0","ts":"1282251600"},{"open":"0.00829187","close":"0.00825798","value":"0.00825798","low":"0","high":"0","ts":"1282597200"},{"open":"0.00834794","close":"0.00826344","value":"0.00826344","low":"0","high":"0","ts":"1283115600"},{"open":"0.00843882","close":"0.00854044","value":"0.00854044","low":"0","high":"0","ts":"1283461200"},{"open":"0.00854993","close":"0.00842673","value":"0.00842673","low":"0","high":"0","ts":"1283806800"},{"open":"0.00846812","close":"0.00851607","value":"0.00851607","low":"0","high":"0","ts":"1284325200"},{"open":"0.00861995","close":"0.00852842","value":"0.00852842","low":"0","high":"0","ts":"1284670800"},{"open":"0.00855944","close":"0.00861586","value":"0.00861586","low":"0","high":"0","ts":"1285016400"},{"open":"0.00876808","close":"0.00872182","value":"0.00872182","low":"0","high":"0","ts":"1285534800"},{"open":"0.00884721","close":"0.00890195","value":"0.00890195","low":"0","high":"0","ts":"1285880400"},{"open":"0.00888731","close":"0.00897304","value":"0.00897304","low":"0","high":"0","ts":"1286226000"},{"open":"0.0090777","close":"0.00899968","value":"0.00899968","low":"0","high":"0","ts":"1286744400"},{"open":"0.00908843","close":"0.00899078","value":"0.00899078","low":"0","high":"0","ts":"1287090000"},{"open":"0.00898311","close":"0.00882106","value":"0.00882106","low":"0","high":"0","ts":"1287435600"},{"open":"0.00895977","close":"0.00895295","value":"0.00895295","low":"0","high":"0","ts":"1287954000"},{"open":"0.00898715","close":"0.00899847","value":"0.00899847","low":"0","high":"0","ts":"1288299600"},{"open":"0.00898796","close":"0.00906166","value":"0.00906166","low":"0","high":"0","ts":"1288645200"},{"open":"0.00913242","close":"0.00902568","value":"0.00902568","low":"0","high":"0","ts":"1289163600"},{"open":"0.00895095","close":"0.00892578","value":"0.00892578","low":"0","high":"0","ts":"1289509200"},{"open":"0.00889838","close":"0.00881329","value":"0.00881329","low":"0","high":"0","ts":"1289854800"},{"open":"0.00894214","close":"0.00887351","value":"0.00887351","low":"0","high":"0","ts":"1290373200"},{"open":"0.00875044","close":"0.00865164","value":"0.00865164","low":"0","high":"0","ts":"1290718800"},{"open":"0.00859697","close":"0.00852915","value":"0.00852915","low":"0","high":"0","ts":"1291064400"},{"open":"0.00880437","close":"0.00874852","value":"0.00874852","low":"0","high":"0","ts":"1291582800"},{"open":"0.00872524","close":"0.00865688","value":"0.00865688","low":"0","high":"0","ts":"1291928400"},{"open":"0.00875733","close":"0.00866814","value":"0.00866814","low":"0","high":"0","ts":"1292274000"},{"open":"0.00858075","close":"0.00854226","value":"0.00854226","low":"0","high":"0","ts":"1292792400"},{"open":"0.00857339","close":"0.00855322","value":"0.00855322","low":"0","high":"0","ts":"1293138000"},{"open":"0.00862441","close":"0.00857082","value":"0.00857082","low":"0","high":"0","ts":"1293483600"},{"open":"0.00871916","close":"0.00868395","value":"0.00868395","low":"0","high":"0","ts":"1294002000"},{"open":"0.00854847","close":"0.00847925","value":"0.00847925","low":"0","high":"0","ts":"1294347600"},{"open":"0.00849041","close":"0.00840937","value":"0.00840937","low":"0","high":"0","ts":"1294693200"},{"open":"0.00863558","close":"0.0085168","value":"0.0085168","low":"0","high":"0","ts":"1295211600"},{"open":"0.00854628","close":"0.00853279","value":"0.00853279","low":"0","high":"0","ts":"1295557200"},{"open":"0.00859328","close":"0.00857743","value":"0.00857743","low":"0","high":"0","ts":"1295902800"},{"open":"0.00860585","close":"0.00862478","value":"0.00862478","low":"0","high":"0","ts":"1296421200"},{"open":"0.00864678","close":"0.00859882","value":"0.00859882","low":"0","high":"0","ts":"1296766800"},{"open":"0.00864379","close":"0.00860919","value":"0.00860919","low":"0","high":"0","ts":"1297112400"},{"open":"0.00850919","close":"0.00848932","value":"0.00848932","low":"0","high":"0","ts":"1297630800"},{"open":"0.00856898","close":"0.00857008","value":"0.00857008","low":"0","high":"0","ts":"1297976400"},{"open":"0.00856238","close":"0.00850883","value":"0.00850883","low":"0","high":"0","ts":"1298322000"},{"open":"0.00860067","close":"0.00861289","value":"0.00861289","low":"0","high":"0","ts":"1298840400"},{"open":"0.00868282","close":"0.00868848","value":"0.00868848","low":"0","high":"0","ts":"1299186000"},{"open":"0.00866251","close":"0.00861438","value":"0.00861438","low":"0","high":"0","ts":"1299531600"},{"open":"0.00867378","close":"0.00867303","value":"0.00867303","low":"0","high":"0","ts":"1300050000"},{"open":"0.00868961","close":"0.0087604","value":"0.0087604","low":"0","high":"0","ts":"1300395600"},{"open":"0.00878966","close":"0.0087777","value":"0.0087777","low":"0","high":"0","ts":"1300741200"},{"open":"0.00871004","close":"0.00869074","value":"0.00869074","low":"0","high":"0","ts":"1301259600"},{"open":"0.0087604","close":"0.00876463","value":"0.00876463","low":"0","high":"0","ts":"1301605200"},{"open":"0.00877578","close":"0.00876924","value":"0.00876924","low":"0","high":"0","ts":"1301950800"},{"open":"0.00891981","close":"0.00886407","value":"0.00886407","low":"0","high":"0","ts":"1302469200"},{"open":"0.008881","close":"0.00883822","value":"0.00883822","low":"0","high":"0","ts":"1302814800"},{"open":"0.00876962","close":"0.00880011","value":"0.00880011","low":"0","high":"0","ts":"1303160400"},{"open":"0.00889047","close":"0.00888376","value":"0.00888376","low":"0","high":"0","ts":"1303678800"},{"open":"0.00901226","close":"0.00900455","value":"0.00900455","low":"0","high":"0","ts":"1304024400"},{"open":"0.00901307","close":"0.00896901","value":"0.00896901","low":"0","high":"0","ts":"1304370000"},{"open":"0.00880592","close":"0.0087885","value":"0.0087885","low":"0","high":"0","ts":"1304888400"},{"open":"0.00871764","close":"0.00862776","value":"0.00862776","low":"0","high":"0","ts":"1305234000"},{"open":"0.00868131","close":"0.00869338","value":"0.00869338","low":"0","high":"0","ts":"1305579600"},{"open":"0.00860882","close":"0.00855469","value":"0.00855469","low":"0","high":"0","ts":"1306098000"},{"open":"0.00860807","close":"0.00868508","value":"0.00868508","low":"0","high":"0","ts":"1306443600"},{"open":"0.00867528","close":"0.00871954","value":"0.00871954","low":"0","high":"0","ts":"1306789200"},{"open":"0.00882379","close":"0.00877848","value":"0.00877848","low":"0","high":"0","ts":"1307307600"},{"open":"0.00876578","close":"0.00867792","value":"0.00867792","low":"0","high":"0","ts":"1307653200"},{"open":"0.00871308","close":"0.00870777","value":"0.00870777","low":"0","high":"0","ts":"1307998800"},{"open":"0.00863483","close":"0.00866363","value":"0.00866363","low":"0","high":"0","ts":"1308517200"},{"open":"0.00863036","close":"0.00858775","value":"0.00858775","low":"0","high":"0","ts":"1308862800"},{"open":"0.00865426","close":"0.0086704","value":"0.0086704","low":"0","high":"0","ts":"1309208400"},{"open":"0.00877039","close":"0.00876002","value":"0.00876002","low":"0","high":"0","ts":"1309726800"},{"open":"0.00866776","close":"0.0086218","value":"0.0086218","low":"0","high":"0","ts":"1310072400"},{"open":"0.00852951","close":"0.00848932","value":"0.00848932","low":"0","high":"0","ts":"1310418000"},{"open":"0.00850847","close":"0.00850557","value":"0.00850557","low":"0","high":"0","ts":"1310936400"},{"open":"0.00871536","close":"0.00867265","value":"0.00867265","low":"0","high":"0","ts":"1311282000"},{"open":"0.0086881","close":"0.00873782","value":"0.00873782","low":"0","high":"0","ts":"1311627600"},{"open":"0.00869716","close":"0.00864267","value":"0.00864267","low":"0","high":"0","ts":"1312146000"},{"open":"0.00859476","close":"0.00866063","value":"0.00866063","low":"0","high":"0","ts":"1312491600"},{"open":"0.0086408","close":"0.00873324","value":"0.00873324","low":"0","high":"0","ts":"1312837200"},{"open":"0.00871232","close":"0.00881718","value":"0.00881718","low":"0","high":"0","ts":"1313355600"},{"open":"0.00878194","close":"0.0088032","value":"0.0088032","low":"0","high":"0","ts":"1313701200"},{"open":"0.00879662","close":"0.00881951","value":"0.00881951","low":"0","high":"0","ts":"1314046800"},{"open":"0.00882924","close":"0.00882924","value":"0.00882924","low":"0","high":"0","ts":"1314565200"},{"open":"0.00876655","close":"0.00871688","value":"0.00871688","low":"0","high":"0","ts":"1314910800"},{"open":"0.00867679","close":"0.0085966","value":"0.0085966","low":"0","high":"0","ts":"1315256400"},{"open":"0.00847242","close":"0.00853133","value":"0.00853133","low":"0","high":"0","ts":"1315774800"},{"open":"0.00866776","close":"0.0086166","value":"0.0086166","low":"0","high":"0","ts":"1316120400"},{"open":"0.00857339","close":"0.0085778","value":"0.0085778","low":"0","high":"0","ts":"1316466000"},{"open":"0.00849185","close":"0.00846704","value":"0.00846704","low":"0","high":"0","ts":"1316984400"},{"open":"0.00852152","close":"0.00845845","value":"0.00845845","low":"0","high":"0","ts":"1317330000"},{"open":"0.0083647","close":"0.00843775","value":"0.00843775","low":"0","high":"0","ts":"1317675600"},{"open":"0.00851426","close":"0.00860252","value":"0.00860252","low":"0","high":"0","ts":"1318194000"},{"open":"0.00866101","close":"0.00869036","value":"0.00869036","low":"0","high":"0","ts":"1318539600"},{"open":"0.0086423","close":"0.00863819","value":"0.00863819","low":"0","high":"0","ts":"1318885200"},{"open":"0.00871612","close":"0.00875312","value":"0.00875312","low":"0","high":"0","ts":"1319403600"},{"open":"0.00890234","close":"0.00885936","value":"0.00885936","low":"0","high":"0","ts":"1319749200"},{"open":"0.00872753","close":"0.00865164","value":"0.00865164","low":"0","high":"0","ts":"1320094800"},{"open":"0.00877039","close":"0.00871802","value":"0.00871802","low":"0","high":"0","ts":"1320613200"},{"open":"0.00858222","close":"0.00865014","value":"0.00865014","low":"0","high":"0","ts":"1320958800"},{"open":"0.00859254","close":"0.00851462","value":"0.00851462","low":"0","high":"0","ts":"1321304400"},{"open":"0.00848752","close":"0.00845845","value":"0.00845845","low":"0","high":"0","ts":"1321822800"},{"open":"0.0083647","close":"0.00829463","value":"0.00829463","low":"0","high":"0","ts":"1322168400"},{"open":"0.00834098","close":"0.00835317","value":"0.00835317","low":"0","high":"0","ts":"1322514000"},{"open":"0.00842957","close":"0.00841043","value":"0.00841043","low":"0","high":"0","ts":"1323032400"},{"open":"0.00840619","close":"0.00840901","value":"0.00840901","low":"0","high":"0","ts":"1323378000"},{"open":"0.0083167","close":"0.00823384","value":"0.00823384","low":"0","high":"0","ts":"1323723600"},{"open":"0.00819068","close":"0.00814498","value":"0.00814498","low":"0","high":"0","ts":"1324242000"},{"open":"0.00816793","close":"0.0081483","value":"0.0081483","low":"0","high":"0","ts":"1324587600"},{"open":"0.00817461","close":"0.00816893","value":"0.00816893","low":"0","high":"0","ts":"1324933200"},{"open":"0.0081686","close":"0.00815162","value":"0.00815162","low":"0","high":"0","ts":"1325451600"},{"open":"0.00809651","close":"0.00805964","value":"0.00805964","low":"0","high":"0","ts":"1325797200"},{"open":"0.00808604","close":"0.00806224","value":"0.00806224","low":"0","high":"0","ts":"1326142800"},{"open":"0.00795418","close":"0.00796654","value":"0.00796654","low":"0","high":"0","ts":"1326661200"},{"open":"0.0080952","close":"0.00806875","value":"0.00806875","low":"0","high":"0","ts":"1327006800"},{"open":"0.00811886","close":"0.00808048","value":"0.00808048","low":"0","high":"0","ts":"1327352400"},{"open":"0.0081666","close":"0.00811392","value":"0.00811392","low":"0","high":"0","ts":"1327870800"},{"open":"0.00814133","close":"0.00812381","value":"0.00812381","low":"0","high":"0","ts":"1328216400"},{"open":"0.0081248","close":"0.00818565","value":"0.00818565","low":"0","high":"0","ts":"1328562000"},{"open":"0.00817728","close":"0.0081596","value":"0.0081596","low":"0","high":"0","ts":"1329080400"},{"open":"0.00809651","close":"0.00810537","value":"0.00810537","low":"0","high":"0","ts":"1329426000"},{"open":"0.00813008","close":"0.00807591","value":"0.00807591","low":"0","high":"0","ts":"1329771600"},{"open":"0.00805672","close":"0.00800416","value":"0.00800416","low":"0","high":"0","ts":"1330290000"},{"open":"0.00798786","close":"0.00792424","value":"0.00792424","low":"0","high":"0","ts":"1330635600"},{"open":"0.00794029","close":"0.0079602","value":"0.0079602","low":"0","high":"0","ts":"1330981200"},{"open":"0.00792267","close":"0.00789734","value":"0.00789734","low":"0","high":"0","ts":"1331499600"},{"open":"0.00786411","close":"0.00790733","value":"0.00790733","low":"0","high":"0","ts":"1331845200"},{"open":"0.00794155","close":"0.00794376","value":"0.00794376","low":"0","high":"0","ts":"1332190800"},{"open":"0.00793147","close":"0.00791233","value":"0.00791233","low":"0","high":"0","ts":"1332709200"},{"open":"0.00789204","close":"0.00790545","value":"0.00790545","low":"0","high":"0","ts":"1333054800"},{"open":"0.00791327","close":"0.00788799","value":"0.00788799","low":"0","high":"0","ts":"1333400400"},{"open":"0.00784068","close":"0.00783055","value":"0.00783055","low":"0","high":"0","ts":"1333918800"},{"open":"0.00789391","close":"0.00783484","value":"0.00783484","low":"0","high":"0","ts":"1334264400"},{"open":"0.00788146","close":"0.00787309","value":"0.00787309","low":"0","high":"0","ts":"1334610000"},{"open":"0.00792958","close":"0.00789983","value":"0.00789983","low":"0","high":"0","ts":"1335128400"},{"open":"0.00794534","close":"0.00796527","value":"0.00796527","low":"0","high":"0","ts":"1335474000"},{"open":"0.0079968","close":"0.00798308","value":"0.00798308","low":"0","high":"0","ts":"1335819600"},{"open":"0.00800705","close":"0.00802665","value":"0.00802665","low":"0","high":"0","ts":"1336338000"},{"open":"0.00796242","close":"0.0079186","value":"0.0079186","low":"0","high":"0","ts":"1336683600"},{"open":"0.00789453","close":"0.00784098","value":"0.00784098","low":"0","high":"0","ts":"1337029200"},{"open":"0.00787712","close":"0.00788488","value":"0.00788488","low":"0","high":"0","ts":"1337547600"},{"open":"0.00774833","close":"0.00770208","value":"0.00770208","low":"0","high":"0","ts":"1337893200"},{"open":"0.0077232","close":"0.00769083","value":"0.00769083","low":"0","high":"0","ts":"1338238800"},{"open":"0.00770654","close":"0.00773365","value":"0.00773365","low":"0","high":"0","ts":"1338757200"},{"open":"0.00777605","close":"0.00773007","value":"0.00773007","low":"0","high":"0","ts":"1339102800"},{"open":"0.00771724","close":"0.0077235","value":"0.0077235","low":"0","high":"0","ts":"1339448400"},{"open":"0.00801667","close":"0.00796337","value":"0.00796337","low":"0","high":"0","ts":"1339966800"},{"open":"0.00794281","close":"0.00793871","value":"0.00793871","low":"0","high":"0","ts":"1340312400"},{"open":"0.00792205","close":"0.00791358","value":"0.00791358","low":"0","high":"0","ts":"1340658000"},{"open":"0.00802246","close":"0.00797353","value":"0.00797353","low":"0","high":"0","ts":"1341176400"},{"open":"0.00782901","close":"0.00778452","value":"0.00778452","low":"0","high":"0","ts":"1341522000"},{"open":"0.0078125","close":"0.00778271","value":"0.00778271","low":"0","high":"0","ts":"1341867600"},{"open":"0.00779302","close":"0.00787805","value":"0.00787805","low":"0","high":"0","ts":"1342386000"},{"open":"0.00804376","close":"0.00804473","value":"0.00804473","low":"0","high":"0","ts":"1342731600"},{"open":"0.00803988","close":"0.00800801","value":"0.00800801","low":"0","high":"0","ts":"1343077200"},{"open":"0.00825287","close":"0.0082573","value":"0.0082573","low":"0","high":"0","ts":"1343595600"},{"open":"0.00826788","close":"0.00835946","value":"0.00835946","low":"0","high":"0","ts":"1343941200"},{"open":"0.00837872","close":"0.00838399","value":"0.00838399","low":"0","high":"0","ts":"1344286800"},{"open":"0.00836051","close":"0.00835736","value":"0.00835736","low":"0","high":"0","ts":"1344805200"},{"open":"0.00838153","close":"0.00835108","value":"0.00835108","low":"0","high":"0","ts":"1345150800"},{"open":"0.00835771","close":"0.00841255","value":"0.00841255","low":"0","high":"0","ts":"1345496400"},{"open":"0.0082802","close":"0.00822876","value":"0.00822876","low":"0","high":"0","ts":"1346014800"},{"open":"0.00816993","close":"0.0081984","value":"0.0081984","low":"0","high":"0","ts":"1346360400"},{"open":"0.00817728","close":"0.00814332","value":"0.00814332","low":"0","high":"0","ts":"1346706000"},{"open":"0.00820277","close":"0.00815761","value":"0.00815761","low":"0","high":"0","ts":"1347224400"},{"open":"0.00823384","close":"0.00825287","value":"0.00825287","low":"0","high":"0","ts":"1347570000"},{"open":"0.00824266","close":"0.00817094","value":"0.00817094","low":"0","high":"0","ts":"1347915600"},{"open":"0.00810767","close":"0.00807461","value":"0.00807461","low":"0","high":"0","ts":"1348434000"},{"open":"0.00806387","close":"0.00805218","value":"0.00805218","low":"0","high":"0","ts":"1348779600"},{"open":"0.00808473","close":"0.00813339","value":"0.00813339","low":"0","high":"0","ts":"1349125200"},{"open":"0.00823249","close":"0.00819806","value":"0.00819806","low":"0","high":"0","ts":"1349643600"},{"open":"0.0081367","close":"0.00813041","value":"0.00813041","low":"0","high":"0","ts":"1349989200"},{"open":"0.00813206","close":"0.00815494","value":"0.00815494","low":"0","high":"0","ts":"1350334800"},{"open":"0.0080289","close":"0.00803471","value":"0.00803471","low":"0","high":"0","ts":"1350853200"},{"open":"0.00786596","close":"0.00785947","value":"0.00785947","low":"0","high":"0","ts":"1351198800"},{"open":"0.00784314","close":"0.00784837","value":"0.00784837","low":"0","high":"0","ts":"1351544400"},{"open":"0.00788084","close":"0.00785793","value":"0.00785793","low":"0","high":"0","ts":"1352062800"},{"open":"0.00781433","close":"0.00776187","value":"0.00776187","low":"0","high":"0","ts":"1352408400"},{"open":"0.00776217","close":"0.00773964","value":"0.00773964","low":"0","high":"0","ts":"1352754000"},{"open":"0.00787898","close":"0.00789734","value":"0.00789734","low":"0","high":"0","ts":"1353272400"},{"open":"0.00792896","close":"0.00797162","value":"0.00797162","low":"0","high":"0","ts":"1353618000"},{"open":"0.00796052","close":"0.00793273","value":"0.00793273","low":"0","high":"0","ts":"1353963600"},{"open":"0.00796115","close":"0.00798594","value":"0.00798594","low":"0","high":"0","ts":"1354482000"},{"open":"0.00794913","close":"0.00789546","value":"0.00789546","low":"0","high":"0","ts":"1354827600"},{"open":"0.00790389","close":"0.00787712","value":"0.00787712","low":"0","high":"0","ts":"1355173200"},{"open":"0.00794218","close":"0.0079186","value":"0.0079186","low":"0","high":"0","ts":"1355691600"},{"open":"0.00795672","close":"0.0078496","value":"0.0078496","low":"0","high":"0","ts":"1356037200"},{"open":"0.00785855","close":"0.00784683","value":"0.00784683","low":"0","high":"0","ts":"1356382800"},{"open":"0.0077688","close":"0.00781281","value":"0.00781281","low":"0","high":"0","ts":"1356901200"},{"open":"0.00773635","close":"0.00773246","value":"0.00773246","low":"0","high":"0","ts":"1357246800"},{"open":"0.00778271","close":"0.00774353","value":"0.00774353","low":"0","high":"0","ts":"1357592400"},{"open":"0.00780762","close":"0.00780518","value":"0.00780518","low":"0","high":"0","ts":"1358110800"},{"open":"0.00778452","close":"0.00778059","value":"0.00778059","low":"0","high":"0","ts":"1358456400"},{"open":"0.00778634","close":"0.0077821","value":"0.0077821","low":"0","high":"0","ts":"1358802000"},{"open":"0.00779849","close":"0.00777968","value":"0.00777968","low":"0","high":"0","ts":"1359320400"},{"open":"0.00790326","close":"0.00796337","value":"0.00796337","low":"0","high":"0","ts":"1359666000"},{"open":"0.00789453","close":"0.0079042","value":"0.0079042","low":"0","high":"0","ts":"1360011600"},{"open":"0.00779059","close":"0.00779849","value":"0.00779849","low":"0","high":"0","ts":"1360530000"},{"open":"0.00776397","close":"0.00774653","value":"0.00774653","low":"0","high":"0","ts":"1360875600"},{"open":"0.00774773","close":"0.00775946","value":"0.00775946","low":"0","high":"0","ts":"1361221200"},{"open":"0.00788208","close":"0.00786596","value":"0.00786596","low":"0","high":"0","ts":"1361739600"},{"open":"0.00803019","close":"0.00803019","value":"0.00803019","low":"0","high":"0","ts":"1362085200"},{"open":"0.00803213","close":"0.00801667","value":"0.00801667","low":"0","high":"0","ts":"1362430800"},{"open":"0.00791014","close":"0.0079139","value":"0.0079139","low":"0","high":"0","ts":"1362949200"},{"open":"0.00795925","close":"0.00802214","value":"0.00802214","low":"0","high":"0","ts":"1363294800"},{"open":"0.00797194","close":"0.00792267","value":"0.00792267","low":"0","high":"0","ts":"1363640400"},{"open":"0.00811557","close":"0.00804052","value":"0.00804052","low":"0","high":"0","ts":"1364158800"},{"open":"0.00809192","close":"0.00808734","value":"0.00808734","low":"0","high":"0","ts":"1364504400"},{"open":"0.00811491","close":"0.0080844","value":"0.0080844","low":"0","high":"0","ts":"1364850000"},{"open":"0.00839208","close":"0.00838293","value":"0.00838293","low":"0","high":"0","ts":"1365368400"},{"open":"0.00843597","close":"0.0084406","value":"0.0084406","low":"0","high":"0","ts":"1365714000"},{"open":"0.00848033","close":"0.00854007","value":"0.00854007","low":"0","high":"0","ts":"1366059600"},{"open":"0.00857559","close":"0.00856238","value":"0.00856238","low":"0","high":"0","ts":"1366578000"},{"open":"0.00854701","close":"0.00850847","value":"0.00850847","low":"0","high":"0","ts":"1366923600"},{"open":"0.00856678","close":"0.00860585","value":"0.00860585","low":"0","high":"0","ts":"1367269200"},{"open":"0.00863782","close":"0.00860252","value":"0.00860252","low":"0","high":"0","ts":"1367787600"},{"open":"0.00846955","close":"0.0083212","value":"0.0083212","low":"0","high":"0","ts":"1368133200"},{"open":"0.00823249","close":"0.0081182","value":"0.0081182","low":"0","high":"0","ts":"1368478800"},{"open":"0.0081057","close":"0.00813273","value":"0.00813273","low":"0","high":"0","ts":"1368997200"},{"open":"0.00809717","close":"0.00807233","value":"0.00807233","low":"0","high":"0","ts":"1369342800"},{"open":"0.00806972","close":"0.00804958","value":"0.00804958","low":"0","high":"0","ts":"1369688400"},{"open":"0.00816526","close":"0.00819034","value":"0.00819034","low":"0","high":"0","ts":"1370206800"},{"open":"0.00831463","close":"0.00828535","value":"0.00828535","low":"0","high":"0","ts":"1370552400"},{"open":"0.00829531","close":"0.0083053","value":"0.0083053","low":"0","high":"0","ts":"1370898000"},{"open":"0.00832917","close":"0.00833403","value":"0.00833403","low":"0","high":"0","ts":"1371416400"},{"open":"0.00818465","close":"0.00811853","value":"0.00811853","low":"0","high":"0","ts":"1371762000"},{"open":"0.00811688","close":"0.00808669","value":"0.00808669","low":"0","high":"0","ts":"1372107600"},{"open":"0.00807754","close":"0.00809422","value":"0.00809422","low":"0","high":"0","ts":"1372626000"},{"open":"0.00800192","close":"0.00791922","value":"0.00791922","low":"0","high":"0","ts":"1372971600"},{"open":"0.00791891","close":"0.0078796","value":"0.0078796","low":"0","high":"0","ts":"1373317200"},{"open":"0.00816193","close":"0.00819202","value":"0.00819202","low":"0","high":"0","ts":"1373835600"},{"open":"0.00824878","close":"0.00826412","value":"0.00826412","low":"0","high":"0","ts":"1374181200"},{"open":"0.00830082","close":"0.00831255","value":"0.00831255","low":"0","high":"0","ts":"1374526800"},{"open":"0.00834028","close":"0.00837381","value":"0.00837381","low":"0","high":"0","ts":"1375045200"},{"open":"0.00838856","close":"0.00842283","value":"0.00842283","low":"0","high":"0","ts":"1375390800"},{"open":"0.00841609","close":"0.00843775","value":"0.00843775","low":"0","high":"0","ts":"1375736400"},{"open":"0.0084538","close":"0.00839807","value":"0.00839807","low":"0","high":"0","ts":"1376254800"},{"open":"0.00831947","close":"0.00832986","value":"0.00832986","low":"0","high":"0","ts":"1376600400"},{"open":"0.0083382","close":"0.00834376","value":"0.00834376","low":"0","high":"0","ts":"1376946000"},{"open":"0.00834376","close":"0.00831912","value":"0.00831912","low":"0","high":"0","ts":"1377464400"},{"open":"0.00834655","close":"0.00834098","value":"0.00834098","low":"0","high":"0","ts":"1377810000"},{"open":"0.00831808","close":"0.00825423","value":"0.00825423","low":"0","high":"0","ts":"1378155600"},{"open":"0.00822978","close":"0.00825866","value":"0.00825866","low":"0","high":"0","ts":"1378674000"},{"open":"0.00822368","close":"0.00819639","value":"0.00819639","low":"0","high":"0","ts":"1379019600"},{"open":"0.00823113","close":"0.00824606","value":"0.00824606","low":"0","high":"0","ts":"1379365200"},{"open":"0.00835981","close":"0.0082905","value":"0.0082905","low":"0","high":"0","ts":"1379883600"},{"open":"0.00825151","close":"0.00825764","value":"0.00825764","low":"0","high":"0","ts":"1380229200"},{"open":"0.00832085","close":"0.00826788","value":"0.00826788","low":"0","high":"0","ts":"1380574800"},{"open":"0.00826856","close":"0.00825662","value":"0.00825662","low":"0","high":"0","ts":"1381093200"},{"open":"0.00819739","close":"0.00819471","value":"0.00819471","low":"0","high":"0","ts":"1381438800"},{"open":"0.00827541","close":"0.00826617","value":"0.00826617","low":"0","high":"0","ts":"1381784400"},{"open":"0.00833959","close":"0.00829738","value":"0.00829738","low":"0","high":"0","ts":"1382302800"},{"open":"0.00834864","close":"0.00834133","value":"0.00834133","low":"0","high":"0","ts":"1382648400"},{"open":"0.00833056","close":"0.00830565","value":"0.00830565","low":"0","high":"0","ts":"1382994000"},{"open":"0.00823791","close":"0.00823045","value":"0.00823045","low":"0","high":"0","ts":"1383512400"},{"open":"0.0082021","close":"0.00815627","value":"0.00815627","low":"0","high":"0","ts":"1383858000"},{"open":"0.0081606","close":"0.00813769","value":"0.00813769","low":"0","high":"0","ts":"1384203600"},{"open":"0.00826515","close":"0.00823757","value":"0.00823757","low":"0","high":"0","ts":"1384722000"},{"open":"0.00821423","close":"0.00823689","value":"0.00823689","low":"0","high":"0","ts":"1385067600"},{"open":"0.00824538","close":"0.00826583","value":"0.00826583","low":"0","high":"0","ts":"1385413200"},{"open":"0.00838364","close":"0.0083462","value":"0.0083462","low":"0","high":"0","ts":"1385931600"},{"open":"0.00845094","close":"0.00847458","value":"0.00847458","low":"0","high":"0","ts":"1386277200"},{"open":"0.00851934","close":"0.00851281","value":"0.00851281","low":"0","high":"0","ts":"1386622800"},{"open":"0.00855652","close":"0.00857118","value":"0.00857118","low":"0","high":"0","ts":"1387141200"},{"open":"0.00856458","close":"0.00858885","value":"0.00858885","low":"0","high":"0","ts":"1387486800"},{"open":"0.00861772","close":"0.00860104","value":"0.00860104","low":"0","high":"0","ts":"1387832400"},{"open":"0.00865052","close":"0.00869679","value":"0.00869679","low":"0","high":"0","ts":"1388350800"},{"open":"0.00866852","close":"0.00860511","value":"0.00860511","low":"0","high":"0","ts":"1388696400"},{"open":"0.00862366","close":"0.00858185","value":"0.00858185","low":"0","high":"0","ts":"1389042000"},{"open":"0.00858885","close":"0.00862589","value":"0.00862589","low":"0","high":"0","ts":"1389560400"},{"open":"0.00865426","close":"0.00860178","value":"0.00860178","low":"0","high":"0","ts":"1389906000"},{"open":"0.00861772","close":"0.00863521","value":"0.00863521","low":"0","high":"0","ts":"1390251600"},{"open":"0.00872829","close":"0.00870815","value":"0.00870815","low":"0","high":"0","ts":"1390770000"},{"open":"0.00864304","close":"0.00861512","value":"0.00861512","low":"0","high":"0","ts":"1391115600"},{"open":"0.00865651","close":"0.00864117","value":"0.00864117","low":"0","high":"0","ts":"1391461200"},{"open":"0.00871916","close":"0.00872829","value":"0.00872829","low":"0","high":"0","ts":"1391979600"},{"open":"0.00881135","close":"0.0088234","value":"0.0088234","low":"0","high":"0","ts":"1392325200"},{"open":"0.00883002","close":"0.0088476","value":"0.0088476","low":"0","high":"0","ts":"1392670800"},{"open":"0.00883236","close":"0.00879894","value":"0.00879894","low":"0","high":"0","ts":"1393189200"},{"open":"0.00884486","close":"0.00890551","value":"0.00890551","low":"0","high":"0","ts":"1393534800"},{"open":"0.00886525","close":"0.00887469","value":"0.00887469","low":"0","high":"0","ts":"1393880400"},{"open":"0.00893895","close":"0.00891226","value":"0.00891226","low":"0","high":"0","ts":"1394398800"},{"open":"0.00887233","close":"0.00889601","value":"0.00889601","low":"0","high":"0","ts":"1394744400"},{"open":"0.00891742","close":"0.00886368","value":"0.00886368","low":"0","high":"0","ts":"1395090000"},{"open":"0.00881601","close":"0.00882301","value":"0.00882301","low":"0","high":"0","ts":"1395608400"},{"open":"0.00885426","close":"0.0088574","value":"0.0088574","low":"0","high":"0","ts":"1395954000"},{"open":"0.00887548","close":"0.00888731","value":"0.00888731","low":"0","high":"0","ts":"1396299600"},{"open":"0.00883236","close":"0.008868","value":"0.008868","low":"0","high":"0","ts":"1396818000"},{"open":"0.00896218","close":"0.00895215","value":"0.00895215","low":"0","high":"0","ts":"1397163600"},{"open":"0.00892061","close":"0.008921","value":"0.008921","low":"0","high":"0","ts":"1397509200"},{"open":"0.00893017","close":"0.00890393","value":"0.00890393","low":"0","high":"0","ts":"1398027600"},{"open":"0.00890948","close":"0.00889878","value":"0.00889878","low":"0","high":"0","ts":"1398373200"},{"open":"0.00892777","close":"0.0088968","value":"0.0088968","low":"0","high":"0","ts":"1398718800"},{"open":"0.00895255","close":"0.00891226","value":"0.00891226","low":"0","high":"0","ts":"1399237200"},{"open":"0.00887469","close":"0.00883392","value":"0.00883392","low":"0","high":"0","ts":"1399582800"},{"open":"0.00883939","close":"0.00881873","value":"0.00881873","low":"0","high":"0","ts":"1399928400"},{"open":"0.00889363","close":"0.00887902","value":"0.00887902","low":"0","high":"0","ts":"1400446800"},{"open":"0.0088739","close":"0.00885269","value":"0.00885269","low":"0","high":"0","ts":"1400792400"},{"open":"0.00884799","close":"0.00886053","value":"0.00886053","low":"0","high":"0","ts":"1401138000"},{"open":"0.00884408","close":"0.00881174","value":"0.00881174","low":"0","high":"0","ts":"1401656400"},{"open":"0.00887075","close":"0.00883861","value":"0.00883861","low":"0","high":"0","ts":"1402002000"},{"open":"0.00879275","close":"0.00875388","value":"0.00875388","low":"0","high":"0","ts":"1402347600"},{"open":"0.00876962","close":"0.00877347","value":"0.00877347","low":"0","high":"0","ts":"1402866000"},{"open":"0.00879662","close":"0.0087858","value":"0.0087858","low":"0","high":"0","ts":"1403211600"},{"open":"0.00878812","close":"0.00877848","value":"0.00877848","low":"0","high":"0","ts":"1403557200"},{"open":"0.00886525","close":"0.00888494","value":"0.00888494","low":"0","high":"0","ts":"1404075600"},{"open":"0.00883861","close":"0.00882846","value":"0.00882846","low":"0","high":"0","ts":"1404421200"},{"open":"0.00879662","close":"0.00876847","value":"0.00876847","low":"0","high":"0","ts":"1404766800"},{"open":"0.00879275","close":"0.0087558","value":"0.0087558","low":"0","high":"0","ts":"1405285200"},{"open":"0.00874202","close":"0.00873096","value":"0.00873096","low":"0","high":"0","ts":"1405630800"},{"open":"0.00873668","close":"0.00867905","value":"0.00867905","low":"0","high":"0","ts":"1405976400"},{"open":"0.00870095","close":"0.00869868","value":"0.00869868","low":"0","high":"0","ts":"1406494800"},{"open":"0.00869187","close":"0.00870246","value":"0.00870246","low":"0","high":"0","ts":"1406840400"},{"open":"0.00870701","close":"0.00868319","value":"0.00868319","low":"0","high":"0","ts":"1407186000"},{"open":"0.00866626","close":"0.00862515","value":"0.00862515","low":"0","high":"0","ts":"1407704400"},{"open":"0.00864006","close":"0.00865613","value":"0.00865613","low":"0","high":"0","ts":"1408050000"},{"open":"0.00864006","close":"0.00861586","value":"0.00861586","low":"0","high":"0","ts":"1408395600"},{"open":"0.00857412","close":"0.00856898","value":"0.00856898","low":"0","high":"0","ts":"1408914000"},{"open":"0.00857486","close":"0.00854117","value":"0.00854117","low":"0","high":"0","ts":"1409259600"},{"open":"0.00853534","close":"0.0085306","value":"0.0085306","low":"0","high":"0","ts":"1409605200"},{"open":"0.0084488","close":"0.00840336","value":"0.00840336","low":"0","high":"0","ts":"1410123600"},{"open":"0.00839631","close":"0.00843099","value":"0.00843099","low":"0","high":"0","ts":"1410469200"},{"open":"0.00843099","close":"0.0084374","value":"0.0084374","low":"0","high":"0","ts":"1410814800"},{"open":"0.00834864","close":"0.00834411","value":"0.00834411","low":"0","high":"0","ts":"1411333200"},{"open":"0.00833959","close":"0.00829566","value":"0.00829566","low":"0","high":"0","ts":"1411678800"},{"open":"0.00830496","close":"0.00827198","value":"0.00827198","low":"0","high":"0","ts":"1412024400"},{"open":"0.00822301","close":"0.0083091","value":"0.0083091","low":"0","high":"0","ts":"1412542800"},{"open":"0.00830772","close":"0.00825083","value":"0.00825083","low":"0","high":"0","ts":"1412888400"},{"open":"0.00832848","close":"0.00827061","value":"0.00827061","low":"0","high":"0","ts":"1413234000"},{"open":"0.00833056","close":"0.0083462","value":"0.0083462","low":"0","high":"0","ts":"1413752400"},{"open":"0.00826993","close":"0.00827301","value":"0.00827301","low":"0","high":"0","ts":"1414098000"},{"open":"0.00827061","close":"0.00826925","value":"0.00826925","low":"0","high":"0","ts":"1414443600"},{"open":"0.00817795","close":"0.00815228","value":"0.00815228","low":"0","high":"0","ts":"1414962000"},{"open":"0.00804764","close":"0.00809062","value":"0.00809062","low":"0","high":"0","ts":"1415307600"},{"open":"0.00805283","close":"0.0080795","value":"0.0080795","low":"0","high":"0","ts":"1415653200"},{"open":"0.00808669","close":"0.00806062","value":"0.00806062","low":"0","high":"0","ts":"1416171600"},{"open":"0.0081367","close":"0.00806549","value":"0.00806549","low":"0","high":"0","ts":"1416517200"},{"open":"0.00807168","close":"0.00808375","value":"0.00808375","low":"0","high":"0","ts":"1416862800"},{"open":"0.00809782","close":"0.00810504","value":"0.00810504","low":"0","high":"0","ts":"1417381200"},{"open":"0.00806712","close":"0.00800576","value":"0.00800576","low":"0","high":"0","ts":"1417726800"},{"open":"0.00803019","close":"0.00805348","value":"0.00805348","low":"0","high":"0","ts":"1418072400"},{"open":"0.00810701","close":"0.00807918","value":"0.00807918","low":"0","high":"0","ts":"1418590800"},{"open":"0.0079321","close":"0.00788519","value":"0.00788519","low":"0","high":"0","ts":"1418936400"},{"open":"0.00790389","close":"0.00786565","value":"0.00786565","low":"0","high":"0","ts":"1419282000"},{"open":"0.00787712","close":"0.00785947","value":"0.00785947","low":"0","high":"0","ts":"1419800400"},{"open":"0.00785361","close":"0.00777907","value":"0.00777907","low":"0","high":"0","ts":"1420146000"},{"open":"0.00775254","close":"0.00770772","value":"0.00770772","low":"0","high":"0","ts":"1420491600"},{"open":"0.00770951","close":"0.00768817","value":"0.00768817","low":"0","high":"0","ts":"1421010000"},{"open":"0.00760688","close":"0.00757719","value":"0.00757719","low":"0","high":"0","ts":"1421355600"},{"open":"0.00759648","close":"0.00756172","value":"0.00756172","low":"0","high":"0","ts":"1421701200"},{"open":"0.00740028","close":"0.00742556","value":"0.00742556","low":"0","high":"0","ts":"1422219600"},{"open":"0.00750582","close":"0.00749316","value":"0.00749316","low":"0","high":"0","ts":"1422565200"},{"open":"0.00753012","close":"0.00762369","value":"0.00762369","low":"0","high":"0","ts":"1422910800"},{"open":"0.00756487","close":"0.00755458","value":"0.00755458","low":"0","high":"0","ts":"1423429200"},{"open":"0.00761383","close":"0.00760398","value":"0.00760398","low":"0","high":"0","ts":"1423774800"},{"open":"0.00757633","close":"0.00760572","value":"0.00760572","low":"0","high":"0","ts":"1424120400"},{"open":"0.00759936","close":"0.00756601","value":"0.00756601","low":"0","high":"0","ts":"1424638800"},{"open":"0.00750582","close":"0.00749794","value":"0.00749794","low":"0","high":"0","ts":"1424984400"},{"open":"0.00749569","close":"0.00748251","value":"0.00748251","low":"0","high":"0","ts":"1425330000"},{"open":"0.00729607","close":"0.00729794","value":"0.00729794","low":"0","high":"0","ts":"1425848400"},{"open":"0.0072223","close":"0.00712504","value":"0.00712504","low":"0","high":"0","ts":"1426194000"},{"open":"0.00719062","close":"0.00719528","value":"0.00719528","low":"0","high":"0","ts":"1426539600"},{"open":"0.00728916","close":"0.00736893","value":"0.00736893","low":"0","high":"0","ts":"1427058000"},{"open":"0.00734754","close":"0.00736621","value":"0.00736621","low":"0","high":"0","ts":"1427403600"},{"open":"0.00733407","close":"0.00728306","value":"0.00728306","low":"0","high":"0","ts":"1427749200"},{"open":"0.00745657","close":"0.00746826","value":"0.00746826","low":"0","high":"0","ts":"1428267600"},{"open":"0.00725531","close":"0.00723563","value":"0.00723563","low":"0","high":"0","ts":"1428613200"},{"open":"0.00723484","close":"0.00729288","value":"0.00729288","low":"0","high":"0","ts":"1428958800"},{"open":"0.00738552","close":"0.00731823","value":"0.00731823","low":"0","high":"0","ts":"1429477200"},{"open":"0.00737953","close":"0.00739727","value":"0.00739727","low":"0","high":"0","ts":"1429822800"},{"open":"0.00743108","close":"0.0074898","value":"0.0074898","low":"0","high":"0","ts":"1430168400"},{"open":"0.00762544","close":"0.00757432","value":"0.00757432","low":"0","high":"0","ts":"1430686800"},{"open":"0.00758553","close":"0.00755658","value":"0.00755658","low":"0","high":"0","ts":"1431032400"},{"open":"0.0075466","close":"0.00755772","value":"0.00755772","low":"0","high":"0","ts":"1431378000"},{"open":"0.00772499","close":"0.00763009","value":"0.00763009","low":"0","high":"0","ts":"1431896400"},{"open":"0.00750694","close":"0.00745184","value":"0.00745184","low":"0","high":"0","ts":"1432242000"},{"open":"0.00743273","close":"0.00736296","value":"0.00736296","low":"0","high":"0","ts":"1432587600"},{"open":"0.00746157","close":"0.0074096","value":"0.0074096","low":"0","high":"0","ts":"1433106000"},{"open":"0.00757691","close":"0.00749625","value":"0.00749625","low":"0","high":"0","ts":"1433451600"},{"open":"0.00759013","close":"0.00757031","value":"0.00757031","low":"0","high":"0","ts":"1433797200"},{"open":"0.00754375","close":"0.00757805","value":"0.00757805","low":"0","high":"0","ts":"1434315600"},{"open":"0.00763592","close":"0.00764","value":"0.00764","low":"0","high":"0","ts":"1434661200"},{"open":"0.00764935","close":"0.00755259","value":"0.00755259","low":"0","high":"0","ts":"1435006800"},{"open":"0.00748447","close":"0.00763038","value":"0.00763038","low":"0","high":"0","ts":"1435525200"},{"open":"0.00754205","close":"0.00755801","value":"0.00755801","low":"0","high":"0","ts":"1435870800"},{"open":"0.00753296","close":"0.00749934","value":"0.00749934","low":"0","high":"0","ts":"1436216400"},{"open":"0.00753182","close":"0.00745518","value":"0.00745518","low":"0","high":"0","ts":"1436734800"},{"open":"0.00738225","close":"0.0073524","value":"0.0073524","low":"0","high":"0","ts":"1437080400"},{"open":"0.00735565","close":"0.00743191","value":"0.00743191","low":"0","high":"0","ts":"1437426000"},{"open":"0.00745545","close":"0.00749822","value":"0.00749822","low":"0","high":"0","ts":"1437944400"},{"open":"0.00742776","close":"0.00745434","value":"0.00745434","low":"0","high":"0","ts":"1438290000"},{"open":"0.00743826","close":"0.00739262","value":"0.00739262","low":"0","high":"0","ts":"1438635600"},{"open":"0.00747608","close":"0.00750356","value":"0.00750356","low":"0","high":"0","ts":"1439154000"},{"open":"0.00758495","close":"0.00755458","value":"0.00755458","low":"0","high":"0","ts":"1439499600"},{"open":"0.00756029","close":"0.00751315","value":"0.00751315","low":"0","high":"0","ts":"1439845200"},{"open":"0.00774833","close":"0.00787278","value":"0.00787278","low":"0","high":"0","ts":"1440363600"},{"open":"0.00771665","close":"0.00769645","value":"0.00769645","low":"0","high":"0","ts":"1440709200"},{"open":"0.00774473","close":"0.00780853","value":"0.00780853","low":"0","high":"0","ts":"1441054800"},{"open":"0.00774234","close":"0.00774563","value":"0.00774563","low":"0","high":"0","ts":"1441573200"},{"open":"0.00785176","close":"0.00787774","value":"0.00787774","low":"0","high":"0","ts":"1441918800"},{"open":"0.00787464","close":"0.00783607","value":"0.00783607","low":"0","high":"0","ts":"1442264400"},{"open":"0.00786102","close":"0.00779758","value":"0.00779758","low":"0","high":"0","ts":"1442782800"},{"open":"0.00781006","close":"0.00781647","value":"0.00781647","low":"0","high":"0","ts":"1443128400"},{"open":"0.00786287","close":"0.00786411","value":"0.00786411","low":"0","high":"0","ts":"1443474000"},{"open":"0.00789079","close":"0.00787402","value":"0.00787402","low":"0","high":"0","ts":"1443992400"},{"open":"0.00795229","close":"0.0080016","value":"0.0080016","low":"0","high":"0","ts":"1444338000"},{"open":"0.00801154","close":"0.00801314","value":"0.00801314","low":"0","high":"0","ts":"1444683600"},{"open":"0.00802118","close":"0.00799488","value":"0.00799488","low":"0","high":"0","ts":"1445202000"},{"open":"0.00781616","close":"0.00775615","value":"0.00775615","low":"0","high":"0","ts":"1445547600"},{"open":"0.00780092","close":"0.00778543","value":"0.00778543","low":"0","high":"0","ts":"1445893200"},{"open":"0.00780945","close":"0.00780001","value":"0.00780001","low":"0","high":"0","ts":"1446411600"},{"open":"0.00773156","close":"0.00762515","value":"0.00762515","low":"0","high":"0","ts":"1446757200"},{"open":"0.00764117","close":"0.00762195","value":"0.00762195","low":"0","high":"0","ts":"1447102800"},{"open":"0.00765287","close":"0.00760052","value":"0.00760052","low":"0","high":"0","ts":"1447621200"},{"open":"0.00761905","close":"0.00756087","value":"0.00756087","low":"0","high":"0","ts":"1447966800"},{"open":"0.00755515","close":"0.00755715","value":"0.00755715","low":"0","high":"0","ts":"1448312400"},{"open":"0.00754375","close":"0.00752389","value":"0.00752389","low":"0","high":"0","ts":"1448830800"},{"open":"0.00775675","close":"0.00770713","value":"0.00770713","low":"0","high":"0","ts":"1449176400"},{"open":"0.00770772","close":"0.00771545","value":"0.00771545","low":"0","high":"0","ts":"1449522000"},{"open":"0.00777061","close":"0.00777152","value":"0.00777152","low":"0","high":"0","ts":"1450040400"},{"open":"0.00765228","close":"0.00768197","value":"0.00768197","low":"0","high":"0","ts":"1450386000"},{"open":"0.00771545","close":"0.00772977","value":"0.00772977","low":"0","high":"0","ts":"1450731600"},{"open":"0.00774234","close":"0.00773575","value":"0.00773575","low":"0","high":"0","ts":"1451250000"},{"open":"0.00769645","close":"0.00768699","value":"0.00768699","low":"0","high":"0","ts":"1451595600"},{"open":"0.00766636","close":"0.00760919","value":"0.00760919","low":"0","high":"0","ts":"1451941200"},{"open":"0.00774114","close":"0.00768551","value":"0.00768551","low":"0","high":"0","ts":"1452459600"},{"open":"0.00768876","close":"0.00771575","value":"0.00771575","low":"0","high":"0","ts":"1452805200"},{"open":"0.00770772","close":"0.00771426","value":"0.00771426","low":"0","high":"0","ts":"1453150800"},{"open":"0.00763884","close":"0.00765697","value":"0.00765697","low":"0","high":"0","ts":"1453669200"},{"open":"0.00771069","close":"0.00765345","value":"0.00765345","low":"0","high":"0","ts":"1454014800"},{"open":"0.00769408","close":"0.0077009","value":"0.0077009","low":"0","high":"0","ts":"1454360400"},{"open":"0.00785114","close":"0.00786906","value":"0.00786906","low":"0","high":"0","ts":"1454878800"},{"open":"0.00792644","close":"0.00788643","value":"0.00788643","low":"0","high":"0","ts":"1455224400"},{"open":"0.00785238","close":"0.00782044","value":"0.00782044","low":"0","high":"0","ts":"1455570000"},{"open":"0.00780214","close":"0.00774234","value":"0.00774234","low":"0","high":"0","ts":"1456088400"},{"open":"0.00775916","close":"0.0077101","value":"0.0077101","low":"0","high":"0","ts":"1456434000"},{"open":"0.00769645","close":"0.00769112","value":"0.00769112","low":"0","high":"0","ts":"1456779600"},{"open":"0.00778695","close":"0.00778937","value":"0.00778937","low":"0","high":"0","ts":"1457298000"},{"open":"0.00795418","close":"0.00792581","value":"0.00792581","low":"0","high":"0","ts":"1457643600"},{"open":"0.00791452","close":"0.00790139","value":"0.00790139","low":"0","high":"0","ts":"1457989200"},{"open":"0.00800256","close":"0.00798085","value":"0.00798085","low":"0","high":"0","ts":"1458507600"},{"open":"0.00795925","close":"0.00794565","value":"0.00794565","low":"0","high":"0","ts":"1458853200"},{"open":"0.00797639","close":"0.00803374","value":"0.00803374","low":"0","high":"0","ts":"1459198800"},{"open":"0.00813339","close":"0.00812381","value":"0.00812381","low":"0","high":"0","ts":"1459717200"},{"open":"0.008088","close":"0.00810077","value":"0.00810077","low":"0","high":"0","ts":"1460062800"},{"open":"0.00811688","close":"0.00809258","value":"0.00809258","low":"0","high":"0","ts":"1460408400"},{"open":"0.00807102","close":"0.00807494","value":"0.00807494","low":"0","high":"0","ts":"1460926800"},{"open":"0.00804311","close":"0.00799456","value":"0.00799456","low":"0","high":"0","ts":"1461272400"},{"open":"0.00803471","close":"0.00805153","value":"0.00805153","low":"0","high":"0","ts":"1461618000"},{"open":"0.00817661","close":"0.00823859","value":"0.00823859","low":"0","high":"0","ts":"1462136400"},{"open":"0.00814996","close":"0.00815594","value":"0.00815594","low":"0","high":"0","ts":"1462482000"},{"open":"0.00814399","close":"0.00813173","value":"0.00813173","low":"0","high":"0","ts":"1462827600"},{"open":"0.0080952","close":"0.00809487","value":"0.00809487","low":"0","high":"0","ts":"1463346000"},{"open":"0.00802568","close":"0.00803439","value":"0.00803439","low":"0","high":"0","ts":"1463691600"},{"open":"0.00805088","close":"0.00797862","value":"0.00797862","low":"0","high":"0","ts":"1464037200"},{"open":"0.00798339","close":"0.00800673","value":"0.00800673","low":"0","high":"0","ts":"1464555600"},{"open":"0.00801282","close":"0.00815129","value":"0.00815129","low":"0","high":"0","ts":"1464901200"},{"open":"0.00815661","close":"0.00815262","value":"0.00815262","low":"0","high":"0","ts":"1465246800"},{"open":"0.00810898","close":"0.00813008","value":"0.00813008","low":"0","high":"0","ts":"1465765200"},{"open":"0.00809454","close":"0.00812183","value":"0.00812183","low":"0","high":"0","ts":"1466110800"},{"open":"0.0081626","close":"0.0081103","value":"0.0081103","low":"0","high":"0","ts":"1466456400"},{"open":"0.00802955","close":"0.00799105","value":"0.00799105","low":"0","high":"0","ts":"1466974800"},{"open":"0.0081281","close":"0.00815528","value":"0.00815528","low":"0","high":"0","ts":"1467320400"},{"open":"0.00818331","close":"0.00812018","value":"0.00812018","low":"0","high":"0","ts":"1467666000"},{"open":"0.00814797","close":"0.00813868","value":"0.00813868","low":"0","high":"0","ts":"1468184400"},{"open":"0.0082352","close":"0.00817027","value":"0.00817027","low":"0","high":"0","ts":"1468530000"},{"open":"0.00822707","close":"0.00817661","value":"0.00817661","low":"0","high":"0","ts":"1468875600"},{"open":"0.00817862","close":"0.00821153","value":"0.00821153","low":"0","high":"0","ts":"1469394000"},{"open":"0.00834655","close":"0.00842993","value":"0.00842993","low":"0","high":"0","ts":"1469739600"},{"open":"0.00843384","close":"0.00846382","value":"0.00846382","low":"0","high":"0","ts":"1470085200"},{"open":"0.00833472","close":"0.00832432","value":"0.00832432","low":"0","high":"0","ts":"1470603600"},{"open":"0.00841468","close":"0.00843917","value":"0.00843917","low":"0","high":"0","ts":"1470949200"},{"open":"0.00847673","close":"0.00853497","value":"0.00853497","low":"0","high":"0","ts":"1471294800"},{"open":"0.00857192","close":"0.00857596","value":"0.00857596","low":"0","high":"0","ts":"1471813200"},{"open":"0.00858001","close":"0.00852115","value":"0.00852115","low":"0","high":"0","ts":"1472158800"},{"open":"0.00854628","close":"0.00852915","value":"0.00852915","low":"0","high":"0","ts":"1472504400"},{"open":"0.00865052","close":"0.00861363","value":"0.00861363","low":"0","high":"0","ts":"1473022800"},{"open":"0.0087321","close":"0.0087108","value":"0.0087108","low":"0","high":"0","ts":"1473368400"},{"open":"0.00873134","close":"0.00870511","value":"0.00870511","low":"0","high":"0","ts":"1473714000"},{"open":"0.0086798","close":"0.00868282","value":"0.00868282","low":"0","high":"0","ts":"1474232400"},{"open":"0.00871574","close":"0.00873935","value":"0.00873935","low":"0","high":"0","ts":"1474578000"},{"open":"0.00876079","close":"0.00874088","value":"0.00874088","low":"0","high":"0","ts":"1474923600"},{"open":"0.00878079","close":"0.00877925","value":"0.00877925","low":"0","high":"0","ts":"1475442000"},{"open":"0.00874623","close":"0.00879391","value":"0.00879391","low":"0","high":"0","ts":"1475787600"},{"open":"0.00875848","close":"0.00872106","value":"0.00872106","low":"0","high":"0","ts":"1476133200"},{"open":"0.00871612","close":"0.00874049","value":"0.00874049","low":"0","high":"0","ts":"1476651600"},{"open":"0.00872829","close":"0.0087108","value":"0.0087108","low":"0","high":"0","ts":"1476997200"},{"open":"0.00872448","close":"0.00874738","value":"0.00874738","low":"0","high":"0","ts":"1477342800"},{"open":"0.00886171","close":"0.0088806","value":"0.0088806","low":"0","high":"0","ts":"1477861200"},{"open":"0.00902039","close":"0.00906783","value":"0.00906783","low":"0","high":"0","ts":"1478206800"},{"open":"0.00899564","close":"0.00899726","value":"0.00899726","low":"0","high":"0","ts":"1478552400"},{"open":"0.00890512","close":"0.00883353","value":"0.00883353","low":"0","high":"0","ts":"1479070800"},{"open":"0.00878426","close":"0.0087943","value":"0.0087943","low":"0","high":"0","ts":"1479416400"},{"open":"0.0088308","close":"0.00883392","value":"0.00883392","low":"0","high":"0","ts":"1479762000"},{"open":"0.00885073","close":"0.00887351","value":"0.00887351","low":"0","high":"0","ts":"1480280400"},{"open":"0.00896459","close":"0.00897183","value":"0.00897183","low":"0","high":"0","ts":"1480626000"},{"open":"0.00907812","close":"0.00903873","value":"0.00903873","low":"0","high":"0","ts":"1480971600"},{"open":"0.00891385","close":"0.0089819","value":"0.0089819","low":"0","high":"0","ts":"1481490000"},{"open":"0.00874049","close":"0.00877963","value":"0.00877963","low":"0","high":"0","ts":"1481835600"},{"open":"0.00876309","close":"0.00876847","value":"0.00876847","low":"0","high":"0","ts":"1482181200"},{"open":"0.00880941","close":"0.00881251","value":"0.00881251","low":"0","high":"0","ts":"1482699600"},{"open":"0.00878812","close":"0.00882846","value":"0.00882846","low":"0","high":"0","ts":"1483045200"},{"open":"0.0087858","close":"0.00876578","value":"0.00876578","low":"0","high":"0","ts":"1483390800"},{"open":"0.00880011","close":"0.00877616","value":"0.00877616","low":"0","high":"0","ts":"1483909200"},{"open":"0.00872068","close":"0.0087604","value":"0.0087604","low":"0","high":"0","ts":"1484254800"},{"open":"0.00877501","close":"0.0088968","value":"0.0088968","low":"0","high":"0","ts":"1484600400"},{"open":"0.00884134","close":"0.00880941","value":"0.00880941","low":"0","high":"0","ts":"1485118800"},{"open":"0.00859476","close":"0.00859845","value":"0.00859845","low":"0","high":"0","ts":"1485464400"},{"open":"0.00859439","close":"0.00868395","value":"0.00868395","low":"0","high":"0","ts":"1485810000"},{"open":"0.0088523","close":"0.00884447","value":"0.00884447","low":"0","high":"0","ts":"1486328400"},{"open":"0.00882457","close":"0.00883002","value":"0.00883002","low":"0","high":"0","ts":"1486674000"},{"open":"0.00886093","close":"0.00890432","value":"0.00890432","low":"0","high":"0","ts":"1487019600"},{"open":"0.00901469","close":"0.00906701","value":"0.00906701","low":"0","high":"0","ts":"1487538000"},{"open":"0.00917431","close":"0.00918695","value":"0.00918695","low":"0","high":"0","ts":"1487883600"},{"open":"0.00929541","close":"0.00932662","value":"0.00932662","low":"0","high":"0","ts":"1488229200"},{"open":"0.0093835","close":"0.00933968","value":"0.00933968","low":"0","high":"0","ts":"1488747600"},{"open":"0.00919879","close":"0.00928505","value":"0.00928505","low":"0","high":"0","ts":"1489093200"},{"open":"0.00902039","close":"0.00902853","value":"0.00902853","low":"0","high":"0","ts":"1489438800"},{"open":"0.00920598","close":"0.00914369","value":"0.00914369","low":"0","high":"0","ts":"1489957200"},{"open":"0.00899564","close":"0.00904445","value":"0.00904445","low":"0","high":"0","ts":"1490302800"},{"open":"0.00911494","close":"0.00902609","value":"0.00902609","low":"0","high":"0","ts":"1490648400"},{"open":"0.00881834","close":"0.00879353","value":"0.00879353","low":"0","high":"0","ts":"1491166800"},{"open":"0.0088743","close":"0.00889166","value":"0.00889166","low":"0","high":"0","ts":"1491512400"},{"open":"0.00888731","close":"0.00894134","value":"0.00894134","low":"0","high":"0","ts":"1491858000"},{"open":"0.00897706","close":"0.00899968","value":"0.00899968","low":"0","high":"0","ts":"1492376400"},{"open":"0.00907853","close":"0.00915332","value":"0.00915332","low":"0","high":"0","ts":"1492722000"},{"open":"0.00931055","close":"0.00939452","value":"0.00939452","low":"0","high":"0","ts":"1493067600"},{"open":"0.00942418","close":"0.0094162","value":"0.0094162","low":"0","high":"0","ts":"1493586000"},{"open":"0.00945358","close":"0.00947149","value":"0.00947149","low":"0","high":"0","ts":"1493931600"},{"open":"0.00942507","close":"0.00941442","value":"0.00941442","low":"0","high":"0","ts":"1494277200"},{"open":"0.00959325","close":"0.00968242","value":"0.00968242","low":"0","high":"0","ts":"1494795600"},{"open":"0.00985999","close":"0.010002","value":"0.010002","low":"0","high":"0","ts":"1495141200"},{"open":"0.0100351","close":"0.00995818","value":"0.00995818","low":"0","high":"0","ts":"1495486800"},{"open":"0.00998203","close":"0.010008","value":"0.010008","low":"0","high":"0","ts":"1496005200"},{"open":"0.0101389","close":"0.0102554","value":"0.0102554","low":"0","high":"0","ts":"1496350800"},{"open":"0.0102323","close":"0.0102197","value":"0.0102197","low":"0","high":"0","ts":"1496696400"},{"open":"0.0101209","close":"0.0100296","value":"0.0100296","low":"0","high":"0","ts":"1497214800"},{"open":"0.00989022","close":"0.00990884","value":"0.00990884","low":"0","high":"0","ts":"1497560400"},{"open":"0.00972952","close":"0.00964041","value":"0.00964041","low":"0","high":"0","ts":"1497906000"},{"open":"0.00967118","close":"0.00957304","value":"0.00957304","low":"0","high":"0","ts":"1498424400"},{"open":"0.00977708","close":"0.00982029","value":"0.00982029","low":"0","high":"0","ts":"1498770000"},{"open":"0.00976324","close":"0.00970544","value":"0.00970544","low":"0","high":"0","ts":"1499115600"},{"open":"0.00958313","close":"0.00949217","value":"0.00949217","low":"0","high":"0","ts":"1499634000"},{"open":"0.00949848","close":"0.00964972","value":"0.00964972","low":"0","high":"0","ts":"1499979600"},{"open":"0.00965857","close":"0.00945492","value":"0.00945492","low":"0","high":"0","ts":"1500325200"},{"open":"0.00953243","close":"0.00945761","value":"0.00945761","low":"0","high":"0","ts":"1500843600"},{"open":"0.00959555","close":"0.00970356","value":"0.00970356","low":"0","high":"0","ts":"1501189200"},{"open":"0.00970026","close":"0.00958681","value":"0.00958681","low":"0","high":"0","ts":"1501534800"},{"open":"0.00950525","close":"0.00952789","value":"0.00952789","low":"0","high":"0","ts":"1502053200"},{"open":"0.00945895","close":"0.00938438","value":"0.00938438","low":"0","high":"0","ts":"1502398800"},{"open":"0.00930925","close":"0.00918527","value":"0.00918527","low":"0","high":"0","ts":"1502744400"},{"open":"0.00944109","close":"0.00948947","value":"0.00948947","low":"0","high":"0","ts":"1503262800"},{"open":"0.00931012","close":"0.00951475","value":"0.00951475","low":"0","high":"0","ts":"1503608400"},{"open":"0.00955384","close":"0.00952472","value":"0.00952472","low":"0","high":"0","ts":"1503954000"},{"open":"0.00950977","close":"0.00952426","value":"0.00952426","low":"0","high":"0","ts":"1504472400"},{"open":"0.00943085","close":"0.00944688","value":"0.00944688","low":"0","high":"0","ts":"1504818000"},{"open":"0.00938306","close":"0.00940778","value":"0.00940778","low":"0","high":"0","ts":"1505163600"},{"open":"0.00938659","close":"0.00942019","value":"0.00942019","low":"0","high":"0","ts":"1505682000"},{"open":"0.00930449","close":"0.00931229","value":"0.00931229","low":"0","high":"0","ts":"1506027600"},{"open":"0.0092816","close":"0.00928591","value":"0.00928591","low":"0","high":"0","ts":"1506373200"},{"open":"0.00942729","close":"0.00939011","value":"0.00939011","low":"0","high":"0","ts":"1506891600"},{"open":"0.00949803","close":"0.00947822","value":"0.00947822","low":"0","high":"0","ts":"1507237200"},{"open":"0.00946746","close":"0.00951882","value":"0.00951882","low":"0","high":"0","ts":"1507582800"},{"open":"0.00951611","close":"0.00949352","value":"0.00949352","low":"0","high":"0","ts":"1508101200"},{"open":"0.00952336","close":"0.00948632","value":"0.00948632","low":"0","high":"0","ts":"1508446800"},{"open":"0.00947194","close":"0.00946208","value":"0.00946208","low":"0","high":"0","ts":"1508792400"},{"open":"0.00947553","close":"0.00954608","value":"0.00954608","low":"0","high":"0","ts":"1509310800"},{"open":"0.00942907","close":"0.0094069","value":"0.0094069","low":"0","high":"0","ts":"1509656400"},{"open":"0.00945046","close":"0.00943886","value":"0.00943886","low":"0","high":"0","ts":"1510002000"},{"open":"0.0096581","close":"0.00964227","value":"0.00964227","low":"0","high":"0","ts":"1510520400"},{"open":"0.00965997","close":"0.00968054","value":"0.00968054","low":"0","high":"0","ts":"1510866000"},{"open":"0.00963902","close":"0.00964553","value":"0.00964553","low":"0","high":"0","ts":"1511211600"},{"open":"0.00972432","close":"0.00969697","value":"0.00969697","low":"0","high":"0","ts":"1511730000"},{"open":"0.00969744","close":"0.00968523","value":"0.00968523","low":"0","high":"0","ts":"1512075600"},{"open":"0.00966277","close":"0.00964599","value":"0.00964599","low":"0","high":"0","ts":"1512421200"},{"open":"0.00956892","close":"0.00953698","value":"0.00953698","low":"0","high":"0","ts":"1512939600"},{"open":"0.00950209","close":"0.00948947","value":"0.00948947","low":"0","high":"0","ts":"1513285200"},{"open":"0.00944688","close":"0.00946925","value":"0.00946925","low":"0","high":"0","ts":"1513630800"},{"open":"0.00942863","close":"0.00944555","value":"0.00944555","low":"0","high":"0","ts":"1514149200"},{"open":"0.0095511","close":"0.00965624","value":"0.00965624","low":"0","high":"0","ts":"1514494800"},{"open":"0.00966744","close":"0.00964692","value":"0.00964692","low":"0","high":"0","ts":"1514840400"},{"open":"0.00964413","close":"0.00956297","value":"0.00956297","low":"0","high":"0","ts":"1515358800"},{"open":"0.00959785","close":"0.0097229","value":"0.0097229","low":"0","high":"0","ts":"1515704400"},{"open":"0.00975182","close":"0.00974991","value":"0.00974991","low":"0","high":"0","ts":"1516050000"},{"open":"0.00971062","close":"0.00972101","value":"0.00972101","low":"0","high":"0","ts":"1516568400"},{"open":"0.00988045","close":"0.0099552","value":"0.0099552","low":"0","high":"0","ts":"1516914000"},{"open":"0.00992162","close":"0.0099226","value":"0.0099226","low":"0","high":"0","ts":"1517259600"},{"open":"0.00994975","close":"0.00989364","value":"0.00989364","low":"0","high":"0","ts":"1517778000"},{"open":"0.00978569","close":"0.0097704","value":"0.0097704","low":"0","high":"0","ts":"1518123600"},{"open":"0.00980104","close":"0.00985028","value":"0.00985028","low":"0","high":"0","ts":"1518469200"},{"open":"0.00995768","close":"0.00996562","value":"0.00996562","low":"0","high":"0","ts":"1518987600"},{"open":"0.00995124","close":"0.0099453","value":"0.0099453","low":"0","high":"0","ts":"1519333200"},{"open":"0.00995818","close":"0.00990491","value":"0.00990491","low":"0","high":"0","ts":"1519678800"},{"open":"0.00994728","close":"0.00997208","value":"0.00997208","low":"0","high":"0","ts":"1520197200"},{"open":"0.0100015","close":"0.0099975","value":"0.0099975","low":"0","high":"0","ts":"1520542800"},{"open":"0.0100185","close":"0.0100812","value":"0.0100812","low":"0","high":"0","ts":"1520888400"},{"open":"0.0100286","close":"0.0100852","value":"0.0100852","low":"0","high":"0","ts":"1521406800"},{"open":"0.0100583","close":"0.0101338","value":"0.0101338","low":"0","high":"0","ts":"1521752400"},{"open":"0.0102077","close":"0.0102077","value":"0.0102077","low":"0","high":"0","ts":"1522098000"},{"open":"0.0101425","close":"0.010125","value":"0.010125","low":"0","high":"0","ts":"1522616400"},{"open":"0.010074","close":"0.0101261","value":"0.0101261","low":"0","high":"0","ts":"1522962000"},{"open":"0.0101569","close":"0.0101693","value":"0.0101693","low":"0","high":"0","ts":"1523307600"},{"open":"0.0101066","close":"0.0101138","value":"0.0101138","low":"0","high":"0","ts":"1523826000"},{"open":"0.010013","close":"0.00997407","value":"0.00997407","low":"0","high":"0","ts":"1524171600"},{"open":"0.00991031","close":"0.00994481","value":"0.00994481","low":"0","high":"0","ts":"1524517200"},{"open":"0.00988973","close":"0.00988386","value":"0.00988386","low":"0","high":"0","ts":"1525035600"},{"open":"0.00981065","close":"0.00983574","value":"0.00983574","low":"0","high":"0","ts":"1525381200"},{"open":"0.00978809","close":"0.00970921","value":"0.00970921","low":"0","high":"0","ts":"1525726800"},{"open":"0.00977613","close":"0.00972857","value":"0.00972857","low":"0","high":"0","ts":"1526245200"},{"open":"0.00958819","close":"0.0095388","value":"0.0095388","low":"0","high":"0","ts":"1526590800"},{"open":"0.00955521","close":"0.00952971","value":"0.00952971","low":"0","high":"0","ts":"1526936400"},{"open":"0.00941265","close":"0.00945001","value":"0.00945001","low":"0","high":"0","ts":"1527454800"},{"open":"0.00957625","close":"0.00954973","value":"0.00954973","low":"0","high":"0","ts":"1527800400"},{"open":"0.00947284","close":"0.00948812","value":"0.00948812","low":"0","high":"0","ts":"1528146000"},{"open":"0.00943396","close":"0.00943485","value":"0.00943485","low":"0","high":"0","ts":"1528664400"},{"open":"0.00935191","close":"0.0092816","value":"0.0092816","low":"0","high":"0","ts":"1529010000"},{"open":"0.00918695","close":"0.00928678","value":"0.00928678","low":"0","high":"0","ts":"1529355600"},{"open":"0.00923745","close":"0.00927429","value":"0.00927429","low":"0","high":"0","ts":"1529874000"},{"open":"0.00931576","close":"0.00948362","value":"0.00948362","low":"0","high":"0","ts":"1530219600"},{"open":"0.00934012","close":"0.00932618","value":"0.00932618","low":"0","high":"0","ts":"1530565200"},{"open":"0.00936373","close":"0.00937075","value":"0.00937075","low":"0","high":"0","ts":"1531083600"},{"open":"0.00930925","close":"0.00933358","value":"0.00933358","low":"0","high":"0","ts":"1531429200"},{"open":"0.0093668","close":"0.00937383","value":"0.00937383","low":"0","high":"0","ts":"1531774800"},{"open":"0.00941088","close":"0.0093835","value":"0.0093835","low":"0","high":"0","ts":"1532293200"},{"open":"0.00948092","close":"0.00949172","value":"0.00949172","low":"0","high":"0","ts":"1532638800"},{"open":"0.00953198","close":"0.00947418","value":"0.00947418","low":"0","high":"0","ts":"1532984400"},{"open":"0.00934885","close":"0.00933228","value":"0.00933228","low":"0","high":"0","ts":"1533502800"},{"open":"0.00926526","close":"0.00917431","value":"0.00917431","low":"0","high":"0","ts":"1533848400"},{"open":"0.00919921","close":"0.00913367","value":"0.00913367","low":"0","high":"0","ts":"1534194000"},{"open":"0.0093188","close":"0.00924471","value":"0.00924471","low":"0","high":"0","ts":"1534712400"},{"open":"0.00923148","close":"0.00929757","value":"0.00929757","low":"0","high":"0","ts":"1535058000"},{"open":"0.00936724","close":"0.00936373","value":"0.00936373","low":"0","high":"0","ts":"1535403600"},{"open":"0.00928376","close":"0.00923233","value":"0.00923233","low":"0","high":"0","ts":"1535922000"},{"open":"0.00902446","close":"0.0089214","value":"0.0089214","low":"0","high":"0","ts":"1536267600"},{"open":"0.00883861","close":"0.00882535","value":"0.00882535","low":"0","high":"0","ts":"1536613200"},{"open":"0.00909587","close":"0.00917095","value":"0.00917095","low":"0","high":"0","ts":"1537131600"},{"open":"0.00910167","close":"0.00908265","value":"0.00908265","low":"0","high":"0","ts":"1537477200"},{"open":"0.00900455","close":"0.00912867","value":"0.00912867","low":"0","high":"0","ts":"1537822800"},{"open":"0.00901795","close":"0.00894055","value":"0.00894055","low":"0","high":"0","ts":"1538341200"},{"open":"0.0088098","close":"0.00877039","value":"0.00877039","low":"0","high":"0","ts":"1538686800"},{"open":"0.00873362","close":"0.00866551","value":"0.00866551","low":"0","high":"0","ts":"1539032400"},{"open":"0.00860104","close":"0.00860252","value":"0.00860252","low":"0","high":"0","ts":"1539550800"},{"open":"0.00848969","close":"0.0085419","value":"0.0085419","low":"0","high":"0","ts":"1539896400"},{"open":"0.0084674","close":"0.00842815","value":"0.00842815","low":"0","high":"0","ts":"1540242000"},{"open":"0.00830875","close":"0.00827096","value":"0.00827096","low":"0","high":"0","ts":"1540760400"},{"open":"0.00826139","close":"0.0082335","value":"0.0082335","low":"0","high":"0","ts":"1541106000"},{"open":"0.00827267","close":"0.00828638","value":"0.00828638","low":"0","high":"0","ts":"1541451600"},{"open":"0.0081813","close":"0.00809913","value":"0.00809913","low":"0","high":"0","ts":"1541970000"},{"open":"0.00806907","close":"0.0081215","value":"0.0081215","low":"0","high":"0","ts":"1542315600"},{"open":"0.00813438","close":"0.00806419","value":"0.00806419","low":"0","high":"0","ts":"1542661200"},{"open":"0.00807918","close":"0.00803374","value":"0.00803374","low":"0","high":"0","ts":"1543179600"},{"open":"0.00800608","close":"0.00811853","value":"0.00811853","low":"0","high":"0","ts":"1543525200"},{"open":"0.00813306","close":"0.00812513","value":"0.00812513","low":"0","high":"0","ts":"1543870800"},{"open":"0.00820816","close":"0.00809979","value":"0.00809979","low":"0","high":"0","ts":"1544389200"},{"open":"0.00810373","close":"0.00810898","value":"0.00810898","low":"0","high":"0","ts":"1544734800"},{"open":"0.00815228","close":"0.00817361","value":"0.00817361","low":"0","high":"0","ts":"1545080400"},{"open":"0.00853643","close":"0.00855835","value":"0.00855835","low":"0","high":"0","ts":"1545598800"},{"open":"0.00858148","close":"0.00859107","value":"0.00859107","low":"0","high":"0","ts":"1545944400"},{"open":"0.00861104","close":"0.00857854","value":"0.00857854","low":"0","high":"0","ts":"1546290000"},{"open":"0.00849005","close":"0.00848788","value":"0.00848788","low":"0","high":"0","ts":"1546808400"},{"open":"0.00835038","close":"0.00829359","value":"0.00829359","low":"0","high":"0","ts":"1547154000"},{"open":"0.00827986","close":"0.00824232","value":"0.00824232","low":"0","high":"0","ts":"1547499600"},{"open":"0.00825083","close":"0.00824742","value":"0.00824742","low":"0","high":"0","ts":"1548018000"},{"open":"0.00830599","close":"0.00836225","value":"0.00836225","low":"0","high":"0","ts":"1548363600"},{"open":"0.00835352","close":"0.00834516","value":"0.00834516","low":"0","high":"0","ts":"1548709200"},{"open":"0.00834794","close":"0.00835003","value":"0.00835003","low":"0","high":"0","ts":"1549227600"},{"open":"0.00831393","close":"0.00828844","value":"0.00828844","low":"0","high":"0","ts":"1549573200"},{"open":"0.00825627","close":"0.00827815","value":"0.00827815","low":"0","high":"0","ts":"1549918800"},{"open":"0.00840265","close":"0.00832293","value":"0.00832293","low":"0","high":"0","ts":"1550437200"},{"open":"0.00835771","close":"0.00835841","value":"0.00835841","low":"0","high":"0","ts":"1550782800"},{"open":"0.00834585","close":"0.0083682","value":"0.0083682","low":"0","high":"0","ts":"1551128400"},{"open":"0.00837416","close":"0.00830737","value":"0.00830737","low":"0","high":"0","ts":"1551646800"},{"open":"0.00820614","close":"0.00824402","value":"0.00824402","low":"0","high":"0","ts":"1551992400"},{"open":"0.00824436","close":"0.00834899","value":"0.00834899","low":"0","high":"0","ts":"1552338000"},{"open":"0.00853971","close":"0.00854774","value":"0.00854774","low":"0","high":"0","ts":"1552856400"},{"open":"0.00847386","close":"0.0083619","value":"0.0083619","low":"0","high":"0","ts":"1553202000"},{"open":"0.00827575","close":"0.0082149","value":"0.0082149","low":"0","high":"0","ts":"1553547600"},{"open":"0.00815129","close":"0.00815328","value":"0.00815328","low":"0","high":"0","ts":"1554066000"},{"open":"0.00838574","close":"0.00841609","value":"0.00841609","low":"0","high":"0","ts":"1554411600"},{"open":"0.00842034","close":"0.00841468","value":"0.00841468","low":"0","high":"0","ts":"1554757200"},{"open":"0.00835806","close":"0.00835073","value":"0.00835073","low":"0","high":"0","ts":"1555275600"},{"open":"0.00828947","close":"0.00830565","value":"0.00830565","low":"0","high":"0","ts":"1555621200"},{"open":"0.0083022","close":"0.00827952","value":"0.00827952","low":"0","high":"0","ts":"1555966800"},{"open":"0.008188","close":"0.00822707","value":"0.00822707","low":"0","high":"0","ts":"1556485200"},{"open":"0.00814299","close":"0.00825014","value":"0.00825014","low":"0","high":"0","ts":"1556830800"},{"open":"0.00822301","close":"0.00819403","value":"0.00819403","low":"0","high":"0","ts":"1557176400"},{"open":"0.00821794","close":"0.00815461","value":"0.00815461","low":"0","high":"0","ts":"1557694800"},{"open":"0.00815627","close":"0.00814332","value":"0.00814332","low":"0","high":"0","ts":"1558040400"},{"open":"0.0081034","close":"0.00810898","value":"0.00810898","low":"0","high":"0","ts":"1558386000"},{"open":"0.00808375","close":"0.0080795","value":"0.0080795","low":"0","high":"0","ts":"1558904400"},{"open":"0.0080402","close":"0.00809717","value":"0.00809717","low":"0","high":"0","ts":"1559250000"},{"open":"0.00809291","close":"0.00807233","value":"0.00807233","low":"0","high":"0","ts":"1559595600"},{"open":"0.00808375","close":"0.00808407","value":"0.00808407","low":"0","high":"0","ts":"1560114000"},{"open":"0.0079694","close":"0.00793147","value":"0.00793147","low":"0","high":"0","ts":"1560459600"},{"open":"0.00792833","close":"0.00792016","value":"0.00792016","low":"0","high":"0","ts":"1560805200"},{"open":"0.00802923","close":"0.00806517","value":"0.00806517","low":"0","high":"0","ts":"1561323600"},{"open":"0.00802311","close":"0.00803406","value":"0.00803406","low":"0","high":"0","ts":"1561669200"},{"open":"0.00796432","close":"0.00797385","value":"0.00797385","low":"0","high":"0","ts":"1562014800"},{"open":"0.00792016","close":"0.00791264","value":"0.00791264","low":"0","high":"0","ts":"1562533200"},{"open":"0.00793116","close":"0.00795292","value":"0.00795292","low":"0","high":"0","ts":"1562878800"},{"open":"0.00794502","close":"0.00792142","value":"0.00792142","low":"0","high":"0","ts":"1563224400"},{"open":"0.00799584","close":"0.00802311","value":"0.00802311","low":"0","high":"0","ts":"1563742800"},{"open":"0.00821456","close":"0.00821018","value":"0.00821018","low":"0","high":"0","ts":"1564088400"},{"open":"0.00822504","close":"0.00829187","value":"0.00829187","low":"0","high":"0","ts":"1564434000"},{"open":"0.00814598","close":"0.00822842","value":"0.00822842","low":"0","high":"0","ts":"1564952400"},{"open":"0.00814299","close":"0.00815594","value":"0.00815594","low":"0","high":"0","ts":"1565298000"},{"open":"0.00815461","close":"0.00805283","value":"0.00805283","low":"0","high":"0","ts":"1565643600"},{"open":"0.00806679","close":"0.00803213","value":"0.00803213","low":"0","high":"0","ts":"1566162000"},{"open":"0.00799968","close":"0.00806777","value":"0.00806777","low":"0","high":"0","ts":"1566507600"},{"open":"0.00800512","close":"0.00805218","value":"0.00805218","low":"0","high":"0","ts":"1566853200"},{"open":"0.00793399","close":"0.00790639","value":"0.00790639","low":"0","high":"0","ts":"1567371600"},{"open":"0.00792142","close":"0.00792644","value":"0.00792644","low":"0","high":"0","ts":"1567717200"},{"open":"0.00794155","close":"0.00796749","value":"0.00796749","low":"0","high":"0","ts":"1568062800"},{"open":"0.00803762","close":"0.00808865","value":"0.00808865","low":"0","high":"0","ts":"1568581200"},{"open":"0.00805899","close":"0.00803988","value":"0.00803988","low":"0","high":"0","ts":"1568926800"},{"open":"0.00801314","close":"0.00804246","value":"0.00804246","low":"0","high":"0","ts":"1569272400"},{"open":"0.0081215","close":"0.00807754","value":"0.00807754","low":"0","high":"0","ts":"1569790800"},{"open":"0.0080795","close":"0.00808931","value":"0.00808931","low":"0","high":"0","ts":"1570136400"},{"open":"0.00803794","close":"0.00799041","value":"0.00799041","low":"0","high":"0","ts":"1570482000"},{"open":"0.00802053","close":"0.00798021","value":"0.00798021","low":"0","high":"0","ts":"1571000400"},{"open":"0.00803181","close":"0.00804182","value":"0.00804182","low":"0","high":"0","ts":"1571346000"},{"open":"0.00800416","close":"0.00801925","value":"0.00801925","low":"0","high":"0","ts":"1571691600"},{"open":"0.00801314","close":"0.008036","value":"0.008036","low":"0","high":"0","ts":"1572210000"},{"open":"0.00807526","close":"0.00810833","value":"0.00810833","low":"0","high":"0","ts":"1572555600"},{"open":"0.00806972","close":"0.00805218","value":"0.00805218","low":"0","high":"0","ts":"1572901200"},{"open":"0.00800448","close":"0.00802246","value":"0.00802246","low":"0","high":"0","ts":"1573419600"},{"open":"0.00811096","close":"0.00814332","value":"0.00814332","low":"0","high":"0","ts":"1573765200"},{"open":"0.00812315","close":"0.00814996","value":"0.00814996","low":"0","high":"0","ts":"1574110800"},{"open":"0.00809979","close":"0.00814067","value":"0.00814067","low":"0","high":"0","ts":"1574629200"},{"open":"0.00815428","close":"0.00825151","value":"0.00825151","low":"0","high":"0","ts":"1574974800"},{"open":"0.00823113","close":"0.00824334","value":"0.00824334","low":"0","high":"0","ts":"1575320400"},{"open":"0.00822504","close":"0.00822301","value":"0.00822301","low":"0","high":"0","ts":"1575838800"},{"open":"0.008142","close":"0.0081281","value":"0.0081281","low":"0","high":"0","ts":"1576184400"},{"open":"0.00814631","close":"0.00814996","value":"0.00814996","low":"0","high":"0","ts":"1576530000"},{"open":"0.00818398","close":"0.00818733","value":"0.00818733","low":"0","high":"0","ts":"1577048400"},{"open":"0.00818431","close":"0.00824063","value":"0.00824063","low":"0","high":"0","ts":"1577394000"},{"open":"0.00824674","close":"0.0082672","value":"0.0082672","low":"0","high":"0","ts":"1577739600"},{"open":"0.00815761","close":"0.00816526","value":"0.00816526","low":"0","high":"0","ts":"1578258000"},{"open":"0.00807624","close":"0.0081281","value":"0.0081281","low":"0","high":"0","ts":"1578603600"},{"open":"0.00810406","close":"0.00815727","value":"0.00815727","low":"0","high":"0","ts":"1578949200"},{"open":"0.00806094","close":"0.00807298","value":"0.00807298","low":"0","high":"0","ts":"1579467600"},{"open":"0.00802182","close":"0.00803406","value":"0.00803406","low":"0","high":"0","ts":"1579813200"},{"open":"0.00801957","close":"0.00806322","value":"0.00806322","low":"0","high":"0","ts":"1580158800"},{"open":"0.00812579","close":"0.00805412","value":"0.00805412","low":"0","high":"0","ts":"1580677200"},{"open":"0.00795102","close":"0.00795925","value":"0.00795925","low":"0","high":"0","ts":"1581022800"},{"open":"0.00791202","close":"0.00792079","value":"0.00792079","low":"0","high":"0","ts":"1581368400"},{"open":"0.00787774","close":"0.0078796","value":"0.0078796","low":"0","high":"0","ts":"1581886800"},{"open":"0.00780884","close":"0.00784006","value":"0.00784006","low":"0","high":"0","ts":"1582232400"},{"open":"0.0077918","close":"0.00782105","value":"0.00782105","low":"0","high":"0","ts":"1582578000"},{"open":"0.00788892","close":"0.00784498","value":"0.00784498","low":"0","high":"0","ts":"1583096400"},{"open":"0.00789391","close":"0.00789141","value":"0.00789141","low":"0","high":"0","ts":"1583442000"},{"open":"0.00784714","close":"0.00779423","value":"0.00779423","low":"0","high":"0","ts":"1583787600"},{"open":"0.00740796","close":"0.00736106","value":"0.00736106","low":"0","high":"0","ts":"1584306000"},{"open":"0.00711364","close":"0.00711389","value":"0.00711389","low":"0","high":"0","ts":"1584651600"},{"open":"0.00707789","close":"0.00710985","value":"0.00710985","low":"0","high":"0","ts":"1584997200"},{"open":"0.00721735","close":"0.007122","value":"0.007122","low":"0","high":"0","ts":"1585515600"},{"open":"0.00697374","close":"0.00695894","value":"0.00695894","low":"0","high":"0","ts":"1585861200"},{"open":"0.00694083","close":"0.00702099","value":"0.00702099","low":"0","high":"0","ts":"1586206800"},{"open":"0.00701828","close":"0.00700869","value":"0.00700869","low":"0","high":"0","ts":"1586725200"},{"open":"0.00692449","close":"0.00695604","value":"0.00695604","low":"0","high":"0","ts":"1587070800"},{"open":"0.00691037","close":"0.00687238","value":"0.00687238","low":"0","high":"0","ts":"1587416400"},{"open":"0.00681919","close":"0.00681477","value":"0.00681477","low":"0","high":"0","ts":"1587934800"},{"open":"0.00687616","close":"0.00690083","value":"0.00690083","low":"0","high":"0","ts":"1588280400"},{"open":"0.00683831","close":"0.0068106","value":"0.0068106","low":"0","high":"0","ts":"1588626000"},{"open":"0.00683784","close":"0.00681431","value":"0.00681431","low":"0","high":"0","ts":"1589144400"},{"open":"0.00682571","close":"0.00688373","value":"0.00688373","low":"0","high":"0","ts":"1589490000"},{"open":"0.00694686","close":"0.00698812","value":"0.00698812","low":"0","high":"0","ts":"1589835600"},{"open":"0.00700207","close":"0.00706314","value":"0.00706314","low":"0","high":"0","ts":"1590354000"},{"open":"0.00734592","close":"0.00735889","value":"0.00735889","low":"0","high":"0","ts":"1590699600"},{"open":"0.00737518","close":"0.00740686","value":"0.00740686","low":"0","high":"0","ts":"1591045200"},{"open":"0.00757576","close":"0.00755287","value":"0.00755287","low":"0","high":"0","ts":"1591563600"},{"open":"0.00742859","close":"0.00740905","value":"0.00740905","low":"0","high":"0","ts":"1591909200"},{"open":"0.00744796","close":"0.00739973","value":"0.00739973","low":"0","high":"0","ts":"1592254800"},{"open":"0.00723484","close":"0.00725426","value":"0.00725426","low":"0","high":"0","ts":"1592773200"},{"open":"0.00721891","close":"0.00722752","value":"0.00722752","low":"0","high":"0","ts":"1593118800"},{"open":"0.0072338","close":"0.00723694","value":"0.00723694","low":"0","high":"0","ts":"1593464400"},{"open":"0.00718339","close":"0.00721085","value":"0.00721085","low":"0","high":"0","ts":"1593982800"},{"open":"0.00710959","close":"0.00710581","value":"0.00710581","low":"0","high":"0","ts":"1594328400"},{"open":"0.00710631","close":"0.00715001","value":"0.00715001","low":"0","high":"0","ts":"1594674000"},{"open":"0.0071253","close":"0.00716178","value":"0.00716178","low":"0","high":"0","ts":"1595192400"},{"open":"0.00734889","close":"0.00738552","value":"0.00738552","low":"0","high":"0","ts":"1595538000"},{"open":"0.00741922","close":"0.00739536","value":"0.00739536","low":"0","high":"0","ts":"1595883600"},{"open":"0.00736431","close":"0.00735889","value":"0.00735889","low":"0","high":"0","ts":"1596402000"},{"open":"0.00741372","close":"0.007347","value":"0.007347","low":"0","high":"0","ts":"1596747600"},{"open":"0.0072873","close":"0.00729554","value":"0.00729554","low":"0","high":"0","ts":"1597093200"},{"open":"0.00734053","close":"0.00736648","value":"0.00736648","low":"0","high":"0","ts":"1597611600"},{"open":"0.00731235","close":"0.00726269","value":"0.00726269","low":"0","high":"0","ts":"1597957200"},{"open":"0.00724061","close":"0.00727326","value":"0.00727326","low":"0","high":"0","ts":"1598302800"},{"open":"0.00726876","close":"0.00728226","value":"0.00728226","low":"0","high":"0","ts":"1598821200"},{"open":"0.00719502","close":"0.00719528","value":"0.00719528","low":"0","high":"0","ts":"1599166800"},{"open":"0.00716692","close":"0.00713063","value":"0.00713063","low":"0","high":"0","ts":"1599512400"},{"open":"0.00736133","close":"0.00741345","value":"0.00741345","low":"0","high":"0","ts":"1600030800"},{"open":"0.00736838","close":"0.0073524","value":"0.0073524","low":"0","high":"0","ts":"1600376400"},{"open":"0.00728385","close":"0.00727114","value":"0.00727114","low":"0","high":"0","ts":"1600722000"},{"open":"0.00719011","close":"0.00721813","value":"0.00721813","low":"0","high":"0","ts":"1601240400"},{"open":"0.00724349","close":"0.00723118","value":"0.00723118","low":"0","high":"0","ts":"1601586000"},{"open":"0.0072469","close":"0.00721553","value":"0.00721553","low":"0","high":"0","ts":"1601931600"},{"open":"0.00726032","close":"0.00725584","value":"0.00725584","low":"0","high":"0","ts":"1602450000"},{"open":"0.00717412","close":"0.00718804","value":"0.00718804","low":"0","high":"0","ts":"1602795600"},{"open":"0.00719269","close":"0.00721553","value":"0.00721553","low":"0","high":"0","ts":"1603141200"},{"open":"0.00719994","close":"0.00716025","value":"0.00716025","low":"0","high":"0","ts":"1603659600"},{"open":"0.00707414","close":"0.00709774","value":"0.00709774","low":"0","high":"0","ts":"1604005200"},{"open":"0.00711111","close":"0.00716486","value":"0.00716486","low":"0","high":"0","ts":"1604350800"},{"open":"0.00726691","close":"0.00728651","value":"0.00728651","low":"0","high":"0","ts":"1604869200"},{"open":"0.00729129","close":"0.00733568","value":"0.00733568","low":"0","high":"0","ts":"1605214800"},{"open":"0.00734916","close":"0.00735348","value":"0.00735348","low":"0","high":"0","ts":"1605560400"},{"open":"0.00735835","close":"0.00736757","value":"0.00736757","low":"0","high":"0","ts":"1606078800"},{"open":"0.00742363","close":"0.00753239","value":"0.00753239","low":"0","high":"0","ts":"1606424400"},{"open":"0.00751061","close":"0.0076476","value":"0.0076476","low":"0","high":"0","ts":"1606770000"},{"open":"0.00797385","close":"0.00793966","value":"0.00793966","low":"0","high":"0","ts":"1607288400"},{"open":"0.00786287","close":"0.00783392","value":"0.00783392","low":"0","high":"0","ts":"1607634000"},{"open":"0.00783454","close":"0.00785916","value":"0.00785916","low":"0","high":"0","ts":"1607979600"},{"open":"0.00782993","close":"0.00783822","value":"0.00783822","low":"0","high":"0","ts":"1608498000"},{"open":"0.00781769","close":"0.00783822","value":"0.00783822","low":"0","high":"0","ts":"1608843600"},{"open":"0.00781586","close":"0.00784621","value":"0.00784621","low":"0","high":"0","ts":"1609189200"},{"open":"0.00783208","close":"0.00785608","value":"0.00785608","low":"0","high":"0","ts":"1609707600"},{"open":"0.00790264","close":"0.00780579","value":"0.00780579","low":"0","high":"0","ts":"1610053200"},{"open":"0.00776428","close":"0.00783454","value":"0.00783454","low":"0","high":"0","ts":"1610398800"},{"open":"0.00771694","close":"0.00772082","value":"0.00772082","low":"0","high":"0","ts":"1610917200"},{"open":"0.00774563","close":"0.00776096","value":"0.00776096","low":"0","high":"0","ts":"1611262800"},{"open":"0.00773126","close":"0.00775374","value":"0.00775374","low":"0","high":"0","ts":"1611608400"},{"open":"0.00777696","close":"0.00775254","value":"0.00775254","low":"0","high":"0","ts":"1612126800"},{"open":"0.0076743","close":"0.00778634","value":"0.00778634","low":"0","high":"0","ts":"1612472400"},{"open":"0.00780853","close":"0.00785299","value":"0.00785299","low":"0","high":"0","ts":"1612818000"},{"open":"0.00779089","close":"0.00780396","value":"0.00780396","low":"0","high":"0","ts":"1613336400"},{"open":"0.00776066","close":"0.00779727","value":"0.00779727","low":"0","high":"0","ts":"1613682000"},{"open":"0.00782442","close":"0.00784621","value":"0.00784621","low":"0","high":"0","ts":"1614027600"},{"open":"0.00785885","close":"0.00787898","value":"0.00787898","low":"0","high":"0","ts":"1614546000"},{"open":"0.00781708","close":"0.00780336","value":"0.00780336","low":"0","high":"0","ts":"1614891600"},{"open":"0.0077991","close":"0.00785361","value":"0.00785361","low":"0","high":"0","ts":"1615237200"},{"open":"0.00778634","close":"0.00784191","value":"0.00784191","low":"0","high":"0","ts":"1615755600"},{"open":"0.00784899","close":"0.00789204","value":"0.00789204","low":"0","high":"0","ts":"1616101200"},{"open":"0.00798722","close":"0.0079885","value":"0.0079885","low":"0","high":"0","ts":"1616446800"},{"open":"0.00786349","close":"0.00785238","value":"0.00785238","low":"0","high":"0","ts":"1616965200"},{"open":"0.00792016","close":"0.00792079","value":"0.00792079","low":"0","high":"0","ts":"1617310800"},{"open":"0.00794407","close":"0.0079321","value":"0.0079321","low":"0","high":"0","ts":"1617656400"},{"open":"0.00783853","close":"0.00785053","value":"0.00785053","low":"0","high":"0","ts":"1618174800"},{"open":"0.00788861","close":"0.00791954","value":"0.00791954","low":"0","high":"0","ts":"1618520400"},{"open":"0.00793367","close":"0.00794344","value":"0.00794344","low":"0","high":"0","ts":"1618866000"},{"open":"0.00799808","close":"0.00805477","value":"0.00805477","low":"0","high":"0","ts":"1619384400"},{"open":"0.00813438","close":"0.00798913","value":"0.00798913","low":"0","high":"0","ts":"1619730000"},{"open":"0.00802085","close":"0.00802375","value":"0.00802375","low":"0","high":"0","ts":"1620075600"},{"open":"0.00806387","close":"0.00804699","value":"0.00804699","low":"0","high":"0","ts":"1620594000"},{"open":"0.00802729","close":"0.00805477","value":"0.00805477","low":"0","high":"0","ts":"1620939600"},{"open":"0.0080538","close":"0.00814133","value":"0.00814133","low":"0","high":"0","ts":"1621285200"},{"open":"0.00805964","close":"0.00809454","value":"0.00809454","low":"0","high":"0","ts":"1621803600"},{"open":"0.00830151","close":"0.0082713","value":"0.0082713","low":"0","high":"0","ts":"1622149200"},{"open":"0.00828397","close":"0.00831255","value":"0.00831255","low":"0","high":"0","ts":"1622494800"},{"open":"0.00827198","close":"0.00831947","value":"0.00831947","low":"0","high":"0","ts":"1623013200"},{"open":"0.0082802","close":"0.0082352","value":"0.0082352","low":"0","high":"0","ts":"1623358800"},{"open":"0.00823282","close":"0.00826993","value":"0.00826993","low":"0","high":"0","ts":"1623704400"},{"open":"0.00809553","close":"0.00813935","value":"0.00813935","low":"0","high":"0","ts":"1624222800"},{"open":"0.00814465","close":"0.00811293","value":"0.00811293","low":"0","high":"0","ts":"1624568400"},{"open":"0.00809618","close":"0.00809717","value":"0.00809717","low":"0","high":"0","ts":"1624914000"},{"open":"0.00806387","close":"0.00807428","value":"0.00807428","low":"0","high":"0","ts":"1625432400"},{"open":"0.00809585","close":"0.00812744","value":"0.00812744","low":"0","high":"0","ts":"1625778000"},{"open":"0.00810931","close":"0.00804699","value":"0.00804699","low":"0","high":"0","ts":"1626123600"},{"open":"0.00808211","close":"0.00807298","value":"0.00807298","low":"0","high":"0","ts":"1626642000"},{"open":"0.0079321","close":"0.00793147","value":"0.00793147","low":"0","high":"0","ts":"1626987600"},{"open":"0.00794155","close":"0.00794029","value":"0.00794029","low":"0","high":"0","ts":"1627333200"},{"open":"0.00808179","close":"0.00809454","value":"0.00809454","low":"0","high":"0","ts":"1627851600"},{"open":"0.00800673","close":"0.00796749","value":"0.00796749","low":"0","high":"0","ts":"1628197200"},{"open":"0.00793179","close":"0.00792896","value":"0.00792896","low":"0","high":"0","ts":"1628542800"},{"open":"0.00796876","close":"0.00794407","value":"0.00794407","low":"0","high":"0","ts":"1629061200"},{"open":"0.00783576","close":"0.00782963","value":"0.00782963","low":"0","high":"0","ts":"1629406800"},{"open":"0.00781983","close":"0.00787898","value":"0.00787898","low":"0","high":"0","ts":"1629752400"},{"open":"0.00789359","close":"0.00788395","value":"0.00788395","low":"0","high":"0","ts":"1630270800"},{"open":"0.00789609","close":"0.00791703","value":"0.00791703","low":"0","high":"0","ts":"1630616400"},{"open":"0.00787123","close":"0.00787216","value":"0.00787216","low":"0","high":"0","ts":"1630962000"},{"open":"0.00781311","close":"0.00781555","value":"0.00781555","low":"0","high":"0","ts":"1631480400"},{"open":"0.00779271","close":"0.00775314","value":"0.00775314","low":"0","high":"0","ts":"1631826000"},{"open":"0.00772022","close":"0.00770832","value":"0.00770832","low":"0","high":"0","ts":"1632171600"},{"open":"0.00778998","close":"0.00782167","value":"0.00782167","low":"0","high":"0","ts":"1632690000"},{"open":"0.00766518","close":"0.00772201","value":"0.00772201","low":"0","high":"0","ts":"1633035600"},{"open":"0.00781128","close":"0.00780336","value":"0.00780336","low":"0","high":"0","ts":"1633381200"},{"open":"0.00774533","close":"0.00771129","value":"0.00771129","low":"0","high":"0","ts":"1633899600"},{"open":"0.00775134","close":"0.00777484","value":"0.00777484","low":"0","high":"0","ts":"1634245200"},{"open":"0.00773994","close":"0.00776518","value":"0.00776518","low":"0","high":"0","ts":"1634590800"},{"open":"0.00775224","close":"0.00774773","value":"0.00774773","low":"0","high":"0","ts":"1635109200"},{"open":"0.00779697","close":"0.00771367","value":"0.00771367","low":"0","high":"0","ts":"1635454800"},{"open":"0.00771665","close":"0.00771784","value":"0.00771784","low":"0","high":"0","ts":"1635800400"},{"open":"0.00770179","close":"0.00771307","value":"0.00771307","low":"0","high":"0","ts":"1636318800"},{"open":"0.00761383","close":"0.00762021","value":"0.00762021","low":"0","high":"0","ts":"1636664400"},{"open":"0.00755715","close":"0.00753466","value":"0.00753466","low":"0","high":"0","ts":"1637010000"},{"open":"0.00763796","close":"0.00759936","value":"0.00759936","low":"0","high":"0","ts":"1637528400"},{"open":"0.00762515","close":"0.00770951","value":"0.00770951","low":"0","high":"0","ts":"1637874000"},{"open":"0.00768079","close":"0.00773276","value":"0.00773276","low":"0","high":"0","ts":"1638219600"},{"open":"0.00772231","close":"0.00767636","value":"0.00767636","low":"0","high":"0","ts":"1638738000"},{"open":"0.00766137","close":"0.00767578","value":"0.00767578","low":"0","high":"0","ts":"1639083600"},{"open":"0.00764526","close":"0.00766812","value":"0.00766812","low":"0","high":"0","ts":"1639429200"},{"open":"0.00767902","close":"0.00770179","value":"0.00770179","low":"0","high":"0","ts":"1639947600"},{"open":"0.00769675","close":"0.00769764","value":"0.00769764","low":"0","high":"0","ts":"1640293200"},{"open":"0.0076861","close":"0.0076746","value":"0.0076746","low":"0","high":"0","ts":"1640638800"},{"open":"0.0077003","close":"0.00766284","value":"0.00766284","low":"0","high":"0","ts":"1641157200"},{"open":"0.00771397","close":"0.0077815","value":"0.0077815","low":"0","high":"0","ts":"1641502800"},{"open":"0.00773515","close":"0.00774114","value":"0.00774114","low":"0","high":"0","ts":"1641848400"},{"open":"0.00777514","close":"0.0077912","value":"0.0077912","low":"0","high":"0","ts":"1642366800"},{"open":"0.00778059","close":"0.00780092","value":"0.00780092","low":"0","high":"0","ts":"1642712400"},{"open":"0.00777907","close":"0.00776036","value":"0.00776036","low":"0","high":"0","ts":"1643058000"},{"open":"0.00774054","close":"0.00784437","value":"0.00784437","low":"0","high":"0","ts":"1643576400"},{"open":"0.00802182","close":"0.00801539","value":"0.00801539","low":"0","high":"0","ts":"1643922000"},{"open":"0.0080016","close":"0.00803729","value":"0.00803729","low":"0","high":"0","ts":"1644267600"},{"open":"0.008","close":"0.00797194","value":"0.00797194","low":"0","high":"0","ts":"1644786000"},{"open":"0.00803536","close":"0.00803988","value":"0.00803988","low":"0","high":"0","ts":"1645131600"},{"open":"0.00798882","close":"0.00803019","value":"0.00803019","low":"0","high":"0","ts":"1645477200"},{"open":"0.00797957","close":"0.00792079","value":"0.00792079","low":"0","high":"0","ts":"1645995600"},{"open":"0.00771575","close":"0.0075959","value":"0.0075959","low":"0","high":"0","ts":"1646341200"},{"open":"0.00743412","close":"0.00748727","value":"0.00748727","low":"0","high":"0","ts":"1646686800"},{"open":"0.00753722","close":"0.00754831","value":"0.00754831","low":"0","high":"0","ts":"1647205200"},{"open":"0.00773994","close":"0.00776397","value":"0.00776397","low":"0","high":"0","ts":"1647550800"},{"open":"0.00772111","close":"0.00776096","value":"0.00776096","low":"0","high":"0","ts":"1647896400"},{"open":"0.00770179","close":"0.00771069","value":"0.00771069","low":"0","high":"0","ts":"1648414800"},{"open":"0.00779393","close":"0.00779484","value":"0.00779484","low":"0","high":"0","ts":"1648760400"},{"open":"0.00774833","close":"0.00775494","value":"0.00775494","low":"0","high":"0","ts":"1649106000"},{"open":"0.00778513","close":"0.00780579","value":"0.00780579","low":"0","high":"0","ts":"1649624400"},{"open":"0.00771278","close":"0.00770832","value":"0.00770832","low":"0","high":"0","ts":"1649970000"},{"open":"0.0076802","close":"0.00774773","value":"0.00774773","low":"0","high":"0","ts":"1650315600"},{"open":"0.00776367","close":"0.00773934","value":"0.00773934","low":"0","high":"0","ts":"1650834000"},{"open":"0.00761673","close":"0.00766166","value":"0.00766166","low":"0","high":"0","ts":"1651179600"},{"open":"0.00766577","close":"0.00764409","value":"0.00764409","low":"0","high":"0","ts":"1651525200"},{"open":"0.00759648","close":"0.00759186","value":"0.00759186","low":"0","high":"0","ts":"1652043600"},{"open":"0.00742942","close":"0.00748447","value":"0.00748447","low":"0","high":"0","ts":"1652389200"},{"open":"0.00755544","close":"0.00762602","value":"0.00762602","low":"0","high":"0","ts":"1652734800"},{"open":"0.00762224","close":"0.00768462","value":"0.00768462","low":"0","high":"0","ts":"1653253200"},{"open":"0.00776699","close":"0.00780518","value":"0.00780518","low":"0","high":"0","ts":"1653598800"},{"open":"0.00788519","close":"0.00788519","value":"0.00788519","low":"0","high":"0","ts":"1653944400"},{"open":"0.00775284","close":"0.00774293","value":"0.00774293","low":"0","high":"0","ts":"1654462800"},{"open":"0.00770951","close":"0.00759244","value":"0.00759244","low":"0","high":"0","ts":"1654808400"},{"open":"0.00751456","close":"0.00757404","value":"0.00757404","low":"0","high":"0","ts":"1655154000"},{"open":"0.00761876","close":"0.00764292","value":"0.00764292","low":"0","high":"0","ts":"1655672400"},{"open":"0.00753551","close":"0.00756487","value":"0.00756487","low":"0","high":"0","ts":"1656018000"},{"open":"0.00757604","close":"0.00752785","value":"0.00752785","low":"0","high":"0","ts":"1656363600"},{"open":"0.00748335","close":"0.00747999","value":"0.00747999","low":"0","high":"0","ts":"1656882000"},{"open":"0.00729315","close":"0.00731154","value":"0.00731154","low":"0","high":"0","ts":"1657227600"},{"open":"0.00721709","close":"0.00725689","value":"0.00725689","low":"0","high":"0","ts":"1657573200"},{"open":"0.00726058","close":"0.00731048","value":"0.00731048","low":"0","high":"0","ts":"1658091600"},{"open":"0.00733326","close":"0.00732977","value":"0.00732977","low":"0","high":"0","ts":"1658437200"},{"open":"0.00732628","close":"0.00728173","value":"0.00728173","low":"0","high":"0","ts":"1658782800"},{"open":"0.00736703","close":"0.00740905","value":"0.00740905","low":"0","high":"0","ts":"1659301200"},{"open":"0.00738771","close":"0.00730887","value":"0.00730887","low":"0","high":"0","ts":"1659646800"},{"open":"0.00726797","close":"0.00729927","value":"0.00729927","low":"0","high":"0","ts":"1659992400"},{"open":"0.00731502","close":"0.00725216","value":"0.00725216","low":"0","high":"0","ts":"1660510800"},{"open":"0.00718133","close":"0.00713165","value":"0.00713165","low":"0","high":"0","ts":"1660856400"},{"open":"0.00709673","close":"0.00713572","value":"0.00713572","low":"0","high":"0","ts":"1661202000"},{"open":"0.00708767","close":"0.00705418","value":"0.00705418","low":"0","high":"0","ts":"1661720400"},{"open":"0.00702864","close":"0.0070373","value":"0.0070373","low":"0","high":"0","ts":"1662066000"},{"open":"0.00696718","close":"0.0070082","value":"0.0070082","low":"0","high":"0","ts":"1662411600"},{"open":"0.00714133","close":"0.00721293","value":"0.00721293","low":"0","high":"0","ts":"1662930000"},{"open":"0.0072317","close":"0.00717824","value":"0.00717824","low":"0","high":"0","ts":"1663275600"},{"open":"0.00710353","close":"0.0071053","value":"0.0071053","low":"0","high":"0","ts":"1663621200"},{"open":"0.00694252","close":"0.00693674","value":"0.00693674","low":"0","high":"0","ts":"1664139600"},{"open":"0.00699643","close":"0.00694589","value":"0.00694589","low":"0","high":"0","ts":"1664485200"},{"open":"0.00692449","close":"0.00704573","value":"0.00704573","low":"0","high":"0","ts":"1664830800"},{"open":"0.00692977","close":"0.00690417","value":"0.00690417","low":"0","high":"0","ts":"1665349200"},{"open":"0.00694734","close":"0.00692761","value":"0.00692761","low":"0","high":"0","ts":"1665694800"},{"open":"0.00697447","close":"0.00697399","value":"0.00697399","low":"0","high":"0","ts":"1666040400"},{"open":"0.00694444","close":"0.0069377","value":"0.0069377","low":"0","high":"0","ts":"1666558800"},{"open":"0.00695362","close":"0.00696282","value":"0.00696282","low":"0","high":"0","ts":"1666904400"},{"open":"0.00689798","close":"0.00688895","value":"0.00688895","low":"0","high":"0","ts":"1667250000"},{"open":"0.00682547","close":"0.00686342","value":"0.00686342","low":"0","high":"0","ts":"1667768400"},{"open":"0.00689322","close":"0.00693337","value":"0.00693337","low":"0","high":"0","ts":"1668114000"},{"open":"0.00684392","close":"0.00694011","value":"0.00694011","low":"0","high":"0","ts":"1668459600"},{"open":"0.00693818","close":"0.00695531","value":"0.00695531","low":"0","high":"0","ts":"1668978000"},{"open":"0.00710404","close":"0.00710026","value":"0.00710026","low":"0","high":"0","ts":"1669323600"},{"open":"0.00703185","close":"0.00701828","value":"0.00701828","low":"0","high":"0","ts":"1669669200"},{"open":"0.00709069","close":"0.00704771","value":"0.00704771","low":"0","high":"0","ts":"1670187600"},{"open":"0.00707314","close":"0.00705418","value":"0.00705418","low":"0","high":"0","ts":"1670533200"},{"open":"0.00698227","close":"0.00703928","value":"0.00703928","low":"0","high":"0","ts":"1670878800"},{"open":"0.0070001","close":"0.00699937","value":"0.00699937","low":"0","high":"0","ts":"1671397200"},{"open":"0.00695604","close":"0.0069735","value":"0.0069735","low":"0","high":"0","ts":"1671742800"},{"open":"0.00697959","close":"0.00699668","value":"0.00699668","low":"0","high":"0","ts":"1672088400"},{"open":"0.00706389","close":"0.00702568","value":"0.00702568","low":"0","high":"0","ts":"1672606800"},{"open":"0.00691419","close":"0.00696282","value":"0.00696282","low":"0","high":"0","ts":"1672952400"},{"open":"0.00695918","close":"0.00694324","value":"0.00694324","low":"0","high":"0","ts":"1673298000"},{"open":"0.00702124","close":"0.00700256","value":"0.00700256","low":"0","high":"0","ts":"1673816400"},{"open":"0.00700918","close":"0.00702469","value":"0.00702469","low":"0","high":"0","ts":"1674162000"},{"open":"0.00700992","close":"0.00695507","value":"0.00695507","low":"0","high":"0","ts":"1674507600"},{"open":"0.00700697","close":"0.00709396","value":"0.00709396","low":"0","high":"0","ts":"1675026000"},{"open":"0.00710555","close":"0.00703878","value":"0.00703878","low":"0","high":"0","ts":"1675371600"},{"open":"0.00701434","close":"0.00704796","value":"0.00704796","low":"0","high":"0","ts":"1675717200"},{"open":"0.00700845","close":"0.00699937","value":"0.00699937","low":"0","high":"0","ts":"1676235600"},{"open":"0.0069197","close":"0.00694155","value":"0.00694155","low":"0","high":"0","ts":"1676581200"},{"open":"0.00690822","close":"0.00690107","value":"0.00690107","low":"0","high":"0","ts":"1676926800"},{"open":"0.00690846","close":"0.00696476","value":"0.00696476","low":"0","high":"0","ts":"1677445200"},{"open":"0.00700869","close":"0.00709547","value":"0.00709547","low":"0","high":"0","ts":"1677790800"},{"open":"0.00713165","close":"0.00703903","value":"0.00703903","low":"0","high":"0","ts":"1678136400"},{"open":"0.00712835","close":"0.00710051","value":"0.00710051","low":"0","high":"0","ts":"1678654800"},{"open":"0.00709094","close":"0.0071314","value":"0.0071314","low":"0","high":"0","ts":"1679000400"},{"open":"0.00714388","close":"0.00717437","value":"0.00717437","low":"0","high":"0","ts":"1679346000"},{"open":"0.0071718","close":"0.00725137","value":"0.00725137","low":"0","high":"0","ts":"1679864400"},{"open":"0.00736458","close":"0.00728412","value":"0.00728412","low":"0","high":"0","ts":"1680210000"},{"open":"0.00729794","close":"0.00733837","value":"0.00733837","low":"0","high":"0","ts":"1680555600"},{"open":"0.007282","close":"0.007254","value":"0.007254","low":"0","high":"0","ts":"1681074000"},{"open":"0.00740823","close":"0.00734484","value":"0.00734484","low":"0","high":"0","ts":"1681419600"},{"open":"0.00729794","close":"0.00733972","value":"0.00733972","low":"0","high":"0","ts":"1681765200"},{"open":"0.00732306","close":"0.00734997","value":"0.00734997","low":"0","high":"0","ts":"1682283600"},{"open":"0.007397","close":"0.00735889","value":"0.00735889","low":"0","high":"0","ts":"1682629200"},{"open":"0.00733272","close":"0.00732762","value":"0.00732762","low":"0","high":"0","ts":"1682974800"},{"open":"0.00734592","close":"0.00728332","value":"0.00728332","low":"0","high":"0","ts":"1683493200"},{"open":"0.00727246","close":"0.00720799","value":"0.00720799","low":"0","high":"0","ts":"1683838800"},{"open":"0.00720669","close":"0.00718907","value":"0.00718907","low":"0","high":"0","ts":"1684184400"},{"open":"0.00714031","close":"0.00714592","value":"0.00714592","low":"0","high":"0","ts":"1684702800"},{"open":"0.0071449","close":"0.00718391","value":"0.00718391","low":"0","high":"0","ts":"1685048400"},{"open":"0.00717412","close":"0.00718907","value":"0.00718907","low":"0","high":"0","ts":"1685394000"},{"open":"0.00709723","close":"0.00709925","value":"0.00709925","low":"0","high":"0","ts":"1685912400"},{"open":"0.00721188","close":"0.00716076","value":"0.00716076","low":"0","high":"0","ts":"1686258000"},{"open":"0.00719373","close":"0.00725795","value":"0.00725795","low":"0","high":"0","ts":"1686603600"},{"open":"0.00732386","close":"0.00732493","value":"0.00732493","low":"0","high":"0","ts":"1687122000"},{"open":"0.0073551","close":"0.00731529","value":"0.00731529","low":"0","high":"0","ts":"1687467600"},{"open":"0.0073244","close":"0.00737083","value":"0.00737083","low":"0","high":"0","ts":"1687813200"},{"open":"0.00733837","close":"0.00732923","value":"0.00732923","low":"0","high":"0","ts":"1688331600"},{"open":"0.00742115","close":"0.00745601","value":"0.00745601","low":"0","high":"0","ts":"1688677200"},{"open":"0.00747775","close":"0.007494","value":"0.007494","low":"0","high":"0","ts":"1689022800"},{"open":"0.00764292","close":"0.00764526","value":"0.00764526","low":"0","high":"0","ts":"1689541200"},{"open":"0.00760688","close":"0.00760398","value":"0.00760398","low":"0","high":"0","ts":"1689886800"},{"open":"0.00756372","close":"0.00760919","value":"0.00760919","low":"0","high":"0","ts":"1690232400"},{"open":"0.00760283","close":"0.00761963","value":"0.00761963","low":"0","high":"0","ts":"1690750800"},{"open":"0.00756659","close":"0.00758783","value":"0.00758783","low":"0","high":"0","ts":"1691096400"},{"open":"0.00758323","close":"0.00758265","value":"0.00758265","low":"0","high":"0","ts":"1691442000"},{"open":"0.0075643","close":"0.00756888","value":"0.00756888","low":"0","high":"0","ts":"1691960400"},{"open":"0.00756544","close":"0.00756601","value":"0.00756601","low":"0","high":"0","ts":"1692306000"},{"open":"0.00758265","close":"0.00755801","value":"0.00755801","low":"0","high":"0","ts":"1692651600"},{"open":"0.0075861","close":"0.00760341","value":"0.00760341","low":"0","high":"0","ts":"1693170000"},{"open":"0.00763068","close":"0.00753977","value":"0.00753977","low":"0","high":"0","ts":"1693515600"},{"open":"0.00750244","close":"0.00748279","value":"0.00748279","low":"0","high":"0","ts":"1693861200"},{"open":"0.00744602","close":"0.00748167","value":"0.00748167","low":"0","high":"0","ts":"1694379600"},{"open":"0.00732225","close":"0.00734592","value":"0.00734592","low":"0","high":"0","ts":"1694725200"},{"open":"0.00736865","close":"0.00735889","value":"0.00735889","low":"0","high":"0","ts":"1695070800"},{"open":"0.00732815","close":"0.0072998","value":"0.0072998","low":"0","high":"0","ts":"1695589200"},{"open":"0.0072881","close":"0.00725742","value":"0.00725742","low":"0","high":"0","ts":"1695934800"},{"open":"0.00714847","close":"0.00717824","value":"0.00717824","low":"0","high":"0","ts":"1696280400"},{"open":"0.00729607","close":"0.00725374","value":"0.00725374","low":"0","high":"0","ts":"1696798800"},{"open":"0.00719011","close":"0.00718649","value":"0.00718649","low":"0","high":"0","ts":"1697144400"},{"open":"0.0072197","close":"0.0072197","value":"0.0072197","low":"0","high":"0","ts":"1697490000"},{"open":"0.00720877","close":"0.00725005","value":"0.00725005","low":"0","high":"0","ts":"1698008400"},{"open":"0.00715666","close":"0.00718442","value":"0.00718442","low":"0","high":"0","ts":"1698354000"},{"open":"0.00721761","close":"0.0071736","value":"0.0071736","low":"0","high":"0","ts":"1698699600"},{"open":"0.00719632","close":"0.00712555","value":"0.00712555","low":"0","high":"0","ts":"1699218000"},{"open":"0.0070502","close":"0.00703037","value":"0.00703037","low":"0","high":"0","ts":"1699563600"},{"open":"0.00695362","close":"0.00708918","value":"0.00708918","low":"0","high":"0","ts":"1699909200"},{"open":"0.0071398","close":"0.00717824","value":"0.00717824","low":"0","high":"0","ts":"1700427600"},{"open":"0.00713114","close":"0.0072648","value":"0.0072648","low":"0","high":"0","ts":"1700773200"},{"open":"0.00727961","close":"0.00729341","value":"0.00729341","low":"0","high":"0","ts":"1701118800"},{"open":"0.00720305","close":"0.00717617","value":"0.00717617","low":"0","high":"0","ts":"1701637200"},{"open":"0.00719373","close":"0.00715615","value":"0.00715615","low":"0","high":"0","ts":"1701982800"},{"open":"0.00714031","close":"0.0071398","value":"0.0071398","low":"0","high":"0","ts":"1702328400"},{"open":"0.00723956","close":"0.00724428","value":"0.00724428","low":"0","high":"0","ts":"1702846800"},{"open":"0.00731743","close":"0.00731797","value":"0.00731797","low":"0","high":"0","ts":"1703192400"},{"open":"0.00731582","close":"0.00733837","value":"0.00733837","low":"0","high":"0","ts":"1703538000"},{"open":"0.00735294","close":"0.00735727","value":"0.00735727","low":"0","high":"0","ts":"1704056400"},{"open":"0.00727431","close":"0.00726269","value":"0.00726269","low":"0","high":"0","ts":"1704402000"},{"open":"0.00727273","close":"0.00726903","value":"0.00726903","low":"0","high":"0","ts":"1704747600"},{"open":"0.00731422","close":"0.0073346","value":"0.0073346","low":"0","high":"0","ts":"1705266000"},{"open":"0.00726586","close":"0.00731529","value":"0.00731529","low":"0","high":"0","ts":"1705611600"},{"open":"0.00732923","close":"0.00731315","value":"0.00731315","low":"0","high":"0","ts":"1705957200"},{"open":"0.00730834","close":"0.00728651","value":"0.00728651","low":"0","high":"0","ts":"1706475600"},{"open":"0.00734107","close":"0.00727749","value":"0.00727749","low":"0","high":"0","ts":"1706821200"},{"open":"0.00725374","close":"0.00725742","value":"0.00725742","low":"0","high":"0","ts":"1707166800"},{"open":"0.00727008","close":"0.00726956","value":"0.00726956","low":"0","high":"0","ts":"1707512400"},{"open":"0.00719683","close":"0.00721709","value":"0.00721709","low":"0","high":"0","ts":"1707858000"},{"open":"0.00724638","close":"0.00724848","value":"0.00724848","low":"0","high":"0","ts":"1708290000"},{"open":"0.00727484","close":"0.00725847","value":"0.00725847","low":"0","high":"0","ts":"1708635600"},{"open":"0.00724585","close":"0.00726216","value":"0.00726216","low":"0","high":"0","ts":"1708981200"},{"open":"0.00725163","close":"0.00724165","value":"0.00724165","low":"0","high":"0","ts":"1709326800"},{"open":"0.00727908","close":"0.00731904","value":"0.00731904","low":"0","high":"0","ts":"1709672400"},{"open":"0.00734214","close":"0.00733783","value":"0.00733783","low":"0","high":"0","ts":"1710104400"},{"open":"0.00733407","close":"0.00732279","value":"0.00732279","low":"0","high":"0","ts":"1710450000"},{"open":"0.00729927","close":"0.00729661","value":"0.00729661","low":"0","high":"0","ts":"1710795600"},{"open":"0.00725163","close":"0.00725216","value":"0.00725216","low":"0","high":"0","ts":"1711141200"},{"open":"0.00724323","close":"0.00720357","value":"0.00720357","low":"0","high":"0","ts":"1711486800"},{"open":"0.00718391","close":"0.00714694","value":"0.00714694","low":"0","high":"0","ts":"1711918800"},{"open":"0.00719787","close":"0.00720929","value":"0.00720929","low":"0","high":"0","ts":"1712264400"},{"open":"0.00722491","close":"0.00720409","value":"0.00720409","low":"0","high":"0","ts":"1712610000"},{"open":"0.00706265","close":"0.00705965","value":"0.00705965","low":"0","high":"0","ts":"1713128400"},{"open":"0.00707914","close":"0.00708065","value":"0.00708065","low":"0","high":"0","ts":"1713474000"},{"open":"0.00708818","close":"0.00711946","value":"0.00711946","low":"0","high":"0","ts":"1713819600"},{"open":"0.00711946","close":"0.00712758","value":"0.00712758","low":"0","high":"0","ts":"1713906000"},{"open":"0.00712708","close":"0.00714847","value":"0.00714847","low":"0","high":"0","ts":"1713992400"},{"open":"0.00714847","close":"0.0071144","value":"0.0071144","low":"0","high":"0","ts":"1714078800"},{"open":"0.0071144","close":"0.00713369","value":"0.00713369","low":"0","high":"0","ts":"1714338000"},{"open":"0.00713419","close":"0.00711592","value":"0.00711592","low":"0","high":"0","ts":"1714424400"},{"open":"0.00711541","close":"0.00714694","value":"0.00714694","low":"0","high":"0","ts":"1714510800"},{"open":"0.00714592","close":"0.00713572","value":"0.00713572","low":"0","high":"0","ts":"1714597200"},{"open":"0.00713623","close":"0.0071623","value":"0.0071623","low":"0","high":"0","ts":"1714683600"},{"open":"0.00716127","close":"0.00716589","value":"0.00716589","low":"0","high":"0","ts":"1714942800"},{"open":"0.00716589","close":"0.00715512","value":"0.00715512","low":"0","high":"0","ts":"1715029200"},{"open":"0.00715512","close":"0.00714745","value":"0.00714745","low":"0","high":"0","ts":"1715115600"},{"open":"0.00714745","close":"0.0071736","value":"0.0071736","low":"0","high":"0","ts":"1715202000"},{"open":"0.0071736","close":"0.00716692","value":"0.00716692","low":"0","high":"0","ts":"1715288400"},{"open":"0.0071664","close":"0.00716897","value":"0.00716897","low":"0","high":"0","ts":"1715547600"},{"open":"0.00716897","close":"0.00718856","value":"0.00718856","low":"0","high":"0","ts":"1715634000"},{"open":"0.00718856","close":"0.00724061","value":"0.00724061","low":"0","high":"0","ts":"1715720400"},{"open":"0.00724165","close":"0.00723014","value":"0.00723014","low":"0","high":"0","ts":"1715806800"},{"open":"0.00723014","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1715893200"},{"open":"0.00723118","close":"0.00722335","value":"0.00722335","low":"0","high":"0","ts":"1716152400"},{"open":"0.00722282","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1716238800"},{"open":"0.00723118","close":"0.00721032","value":"0.00721032","low":"0","high":"0","ts":"1716325200"},{"open":"0.00721032","close":"0.00719373","value":"0.00719373","low":"0","high":"0","ts":"1716411600"},{"open":"0.00719321","close":"0.00723589","value":"0.00723589","low":"0","high":"0","ts":"1716498000"},{"open":"0.00723589","close":"0.00727273","value":"0.00727273","low":"0","high":"0","ts":"1716757200"},{"open":"0.00727326","close":"0.00728173","value":"0.00728173","low":"0","high":"0","ts":"1716843600"},{"open":"0.00728279","close":"0.00723589","value":"0.00723589","low":"0","high":"0","ts":"1716930000"},{"open":"0.00723537","close":"0.00728279","value":"0.00728279","low":"0","high":"0","ts":"1717016400"},{"open":"0.00728279","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1717102800"},{"open":"0.00727537","close":"0.00729235","value":"0.00729235","low":"0","high":"0","ts":"1717362000"},{"open":"0.00729235","close":"0.00727855","value":"0.00727855","low":"0","high":"0","ts":"1717448400"},{"open":"0.00727855","close":"0.00727008","value":"0.00727008","low":"0","high":"0","ts":"1717534800"},{"open":"0.00727008","close":"0.00727431","value":"0.00727431","low":"0","high":"0","ts":"1717621200"},{"open":"0.00727379","close":"0.00721553","value":"0.00721553","low":"0","high":"0","ts":"1717707600"},{"open":"0.00721501","close":"0.00719011","value":"0.00719011","low":"0","high":"0","ts":"1717966800"},{"open":"0.00719062","close":"0.00718391","value":"0.00718391","low":"0","high":"0","ts":"1718053200"},{"open":"0.00718391","close":"0.00723903","value":"0.00723903","low":"0","high":"0","ts":"1718139600"},{"open":"0.00723956","close":"0.00719218","value":"0.00719218","low":"0","high":"0","ts":"1718226000"},{"open":"0.00719218","close":"0.00716281","value":"0.00716281","low":"0","high":"0","ts":"1718312400"},{"open":"0.0071623","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1718571600"},{"open":"0.0071803","close":"0.00719218","value":"0.00719218","low":"0","high":"0","ts":"1718658000"},{"open":"0.00719269","close":"0.00718907","value":"0.00718907","low":"0","high":"0","ts":"1718744400"},{"open":"0.0071736","close":"0.00719891","value":"0.00719891","low":"0","high":"0","ts":"1719176400"},{"open":"0.00719839","close":"0.00718649","value":"0.00718649","low":"0","high":"0","ts":"1719262800"},{"open":"0.00718442","close":"0.00717309","value":"0.00717309","low":"0","high":"0","ts":"1719349200"},{"open":"0.0071736","close":"0.00718856","value":"0.00718856","low":"0","high":"0","ts":"1719435600"},{"open":"0.00718907","close":"0.00720461","value":"0.00720461","low":"0","high":"0","ts":"1719522000"},{"open":"0.00720565","close":"0.00720305","value":"0.00720305","low":"0","high":"0","ts":"1719781200"},{"open":"0.00720409","close":"0.00720669","value":"0.00720669","low":"0","high":"0","ts":"1719867600"},{"open":"0.00720669","close":"0.00723432","value":"0.00723432","low":"0","high":"0","ts":"1719954000"},{"open":"0.00723432","close":"0.00724113","value":"0.00724113","low":"0","high":"0","ts":"1720040400"},{"open":"0.00724113","close":"0.0072469","value":"0.0072469","low":"0","high":"0","ts":"1720126800"},{"open":"0.00724743","close":"0.00726005","value":"0.00726005","low":"0","high":"0","ts":"1720386000"},{"open":"0.00725953","close":"0.00725268","value":"0.00725268","low":"0","high":"0","ts":"1720472400"},{"open":"0.00725216","close":"0.0072648","value":"0.0072648","low":"0","high":"0","ts":"1720558800"},{"open":"0.00726427","close":"0.00727908","value":"0.00727908","low":"0","high":"0","ts":"1720645200"},{"open":"0.00727961","close":"0.00730514","value":"0.00730514","low":"0","high":"0","ts":"1720731600"},{"open":"0.00730567","close":"0.007303","value":"0.007303","low":"0","high":"0","ts":"1720990800"},{"open":"0.007303","close":"0.0072998","value":"0.0072998","low":"0","high":"0","ts":"1721077200"},{"open":"0.00730034","close":"0.00731689","value":"0.00731689","low":"0","high":"0","ts":"1721163600"},{"open":"0.00731743","close":"0.00727855","value":"0.00727855","low":"0","high":"0","ts":"1721250000"},{"open":"0.00727908","close":"0.00726903","value":"0.00726903","low":"0","high":"0","ts":"1721336400"},{"open":"0.00726903","close":"0.00726533","value":"0.00726533","low":"0","high":"0","ts":"1721595600"},{"open":"0.00726586","close":"0.00725005","value":"0.00725005","low":"0","high":"0","ts":"1721682000"},{"open":"0.00725005","close":"0.00725111","value":"0.00725111","low":"0","high":"0","ts":"1721768400"},{"open":"0.00725058","close":"0.00725426","value":"0.00725426","low":"0","high":"0","ts":"1721854800"},{"open":"0.00725479","close":"0.00724165","value":"0.00724165","low":"0","high":"0","ts":"1721941200"},{"open":"0.00724323","close":"0.00723798","value":"0.00723798","low":"0","high":"0","ts":"1722200400"},{"open":"0.00723798","close":"0.00723327","value":"0.00723327","low":"0","high":"0","ts":"1722286800"},{"open":"0.00723327","close":"0.0072317","value":"0.0072317","low":"0","high":"0","ts":"1722373200"},{"open":"0.00723118","close":"0.00719787","value":"0.00719787","low":"0","high":"0","ts":"1722459600"},{"open":"0.00719787","close":"0.007249","value":"0.007249","low":"0","high":"0","ts":"1722546000"},{"open":"0.007249","close":"0.00727696","value":"0.00727696","low":"0","high":"0","ts":"1722805200"},{"open":"0.00727749","close":"0.00723851","value":"0.00723851","low":"0","high":"0","ts":"1722891600"},{"open":"0.00723851","close":"0.00723851","value":"0.00723851","low":"0","high":"0","ts":"1722978000"},{"open":"0.00723694","close":"0.00722282","value":"0.00722282","low":"0","high":"0","ts":"1723064400"},{"open":"0.00722178","close":"0.00722439","value":"0.00722439","low":"0","high":"0","ts":"1723150800"},{"open":"0.00722543","close":"0.00723484","value":"0.00723484","low":"0","high":"0","ts":"1723410000"},{"open":"0.00723432","close":"0.00724585","value":"0.00724585","low":"0","high":"0","ts":"1723496400"},{"open":"0.0072469","close":"0.00723956","value":"0.00723956","low":"0","high":"0","ts":"1723582800"},{"open":"0.00723956","close":"0.00719424","value":"0.00719424","low":"0","high":"0","ts":"1723669200"},{"open":"0.00719476","close":"0.00722961","value":"0.00722961","low":"0","high":"0","ts":"1723755600"},{"open":"0.00722961","close":"0.00729767","value":"0.00729767","low":"0","high":"0","ts":"1724014800"},{"open":"0.00729767","close":"0.00731636","value":"0.00731636","low":"0","high":"0","ts":"1724101200"},{"open":"0.00731636","close":"0.00732118","value":"0.00732118","low":"0","high":"0","ts":"1724187600"},{"open":"0.00732118","close":"0.00729129","value":"0.00729129","low":"0","high":"0","ts":"1724274000"},{"open":"0.00729075","close":"0.00733945","value":"0.00733945","low":"0","high":"0","ts":"1724360400"},{"open":"0.00733891","close":"0.00729927","value":"0.00729927","low":"0","high":"0","ts":"1724619600"},{"open":"0.00729927","close":"0.00731475","value":"0.00731475","low":"0","high":"0","ts":"1724706000"},{"open":"0.00731422","close":"0.00727326","value":"0.00727326","low":"0","high":"0","ts":"1724792400"},{"open":"0.00727326","close":"0.0072448","value":"0.0072448","low":"0","high":"0","ts":"1724878800"},{"open":"0.0072448","close":"0.00722543","value":"0.00722543","low":"0","high":"0","ts":"1724965200"},{"open":"0.00722543","close":"0.00722282","value":"0.00722282","low":"0","high":"0","ts":"1725224400"},{"open":"0.0072223","close":"0.00718649","value":"0.00718649","low":"0","high":"0","ts":"1725310800"},{"open":"0.00718649","close":"0.0072197","value":"0.0072197","low":"0","high":"0","ts":"1725397200"},{"open":"0.0072197","close":"0.00724795","value":"0.00724795","low":"0","high":"0","ts":"1725483600"},{"open":"0.00724795","close":"0.00726956","value":"0.00726956","low":"0","high":"0","ts":"1725570000"},{"open":"0.00726903","close":"0.00724585","value":"0.00724585","low":"0","high":"0","ts":"1725829200"},{"open":"0.00724533","close":"0.00723537","value":"0.00723537","low":"0","high":"0","ts":"1725915600"},{"open":"0.00723484","close":"0.00723066","value":"0.00723066","low":"0","high":"0","ts":"1726002000"},{"open":"0.00723014","close":"0.00727061","value":"0.00727061","low":"0","high":"0","ts":"1726088400"},{"open":"0.00727061","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1726174800"},{"open":"0.00727273","close":"0.00730727","value":"0.00730727","low":"0","high":"0","ts":"1726434000"},{"open":"0.00730727","close":"0.00729714","value":"0.00729714","low":"0","high":"0","ts":"1726520400"},{"open":"0.00729714","close":"0.00730034","value":"0.00730034","low":"0","high":"0","ts":"1726606800"},{"open":"0.00730034","close":"0.00732923","value":"0.00732923","low":"0","high":"0","ts":"1726693200"},{"open":"0.00732869","close":"0.00733891","value":"0.00733891","low":"0","high":"0","ts":"1726779600"},{"open":"0.00733891","close":"0.0073244","value":"0.0073244","low":"0","high":"0","ts":"1727038800"},{"open":"0.0073244","close":"0.00739919","value":"0.00739919","low":"0","high":"0","ts":"1727125200"},{"open":"0.00739919","close":"0.00739754","value":"0.00739754","low":"0","high":"0","ts":"1727211600"},{"open":"0.00739809","close":"0.0074162","value":"0.0074162","low":"0","high":"0","ts":"1727298000"},{"open":"0.0074162","close":"0.00739809","value":"0.00739809","low":"0","high":"0","ts":"1727384400"},{"open":"0.00739809","close":"0.00739919","value":"0.00739919","low":"0","high":"0","ts":"1727643600"},{"open":"0.00739426","close":"0.00738552","value":"0.00738552","low":"0","high":"0","ts":"1727730000"},{"open":"0.00738552","close":"0.00738771","value":"0.00738771","low":"0","high":"0","ts":"1727816400"},{"open":"0.00738771","close":"0.00738771","value":"0.00738771","low":"0","high":"0","ts":"1727902800"},{"open":"0.00738716","close":"0.00737137","value":"0.00737137","low":"0","high":"0","ts":"1727989200"},{"open":"0.00737137","close":"0.0073888","value":"0.0073888","low":"0","high":"0","ts":"1728248400"},{"open":"0.00738825","close":"0.00738225","value":"0.00738225","low":"0","high":"0","ts":"1728334800"},{"open":"0.00738225","close":"0.00736648","value":"0.00736648","low":"0","high":"0","ts":"1728421200"},{"open":"0.00736594","close":"0.0073524","value":"0.0073524","low":"0","high":"0","ts":"1728507600"},{"open":"0.00735348","close":"0.00731315","value":"0.00731315","low":"0","high":"0","ts":"1728594000"},{"open":"0.00731315","close":"0.00731529","value":"0.00731529","low":"0","high":"0","ts":"1728680400"},{"open":"0.00731797","close":"0.00730354","value":"0.00730354","low":"0","high":"0","ts":"1728853200"},{"open":"0.00730354","close":"0.00729129","value":"0.00729129","low":"0","high":"0","ts":"1728939600"},{"open":"0.00729129","close":"0.00727961","value":"0.00727961","low":"0","high":"0","ts":"1729026000"},{"open":"0.00727326","close":"0.00727326","value":"0.00727326","low":"0","high":"0","ts":"1729285200"},{"open":"0.0072722","close":"0.0072722","value":"0.0072722","low":"0","high":"0","ts":"1729458000"},{"open":"0.00724165","close":"0.00724113","value":"0.00724113","low":"0","high":"0","ts":"1729544400"},{"open":"0.00721605","close":"0.00721605","value":"0.00721605","low":"0","high":"0","ts":"1729630800"},{"open":"0.00726005","close":"0.00726058","value":"0.00726058","low":"0","high":"0","ts":"1729717200"},{"open":"0.00726903","close":"0.00726956","value":"0.00726956","low":"0","high":"0","ts":"1729803600"},{"open":"0.00724061","close":"0.00724061","value":"0.00724061","low":"0","high":"0","ts":"1729890000"},{"open":"0.00725374","close":"0.00725268","value":"0.00725268","low":"0","high":"0","ts":"1730062800"},{"open":"0.00724848","close":"0.00724795","value":"0.00724795","low":"0","high":"0","ts":"1730149200"},{"open":"0.0072812","close":"0.00728226","value":"0.00728226","low":"0","high":"0","ts":"1730235600"},{"open":"0.00729607","close":"0.00729661","value":"0.00729661","low":"0","high":"0","ts":"1730322000"},{"open":"0.00730087","close":"0.0073014","value":"0.0073014","low":"0","high":"0","ts":"1730408400"},{"open":"0.00727537","close":"0.0072759","value":"0.0072759","low":"0","high":"0","ts":"1730494800"},{"open":"0.00732386","close":"0.00732386","value":"0.00732386","low":"0","high":"0","ts":"1730667600"},{"open":"0.00731797","close":"0.00731797","value":"0.00731797","low":"0","high":"0","ts":"1730754000"},{"open":"0.00731797","close":"0.00720929","value":"0.00720929","low":"0","high":"0","ts":"1730840400"},{"open":"0.00720773","close":"0.0072648","value":"0.0072648","low":"0","high":"0","ts":"1730926800"},{"open":"0.00726639","close":"0.0072427","value":"0.0072427","low":"0","high":"0","ts":"1731013200"},{"open":"0.00724428","close":"0.00720877","value":"0.00720877","low":"0","high":"0","ts":"1731099600"},{"open":"0.00720773","close":"0.00718288","value":"0.00718288","low":"0","high":"0","ts":"1731272400"},{"open":"0.00718288","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1731358800"},{"open":"0.00718081","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1731445200"},{"open":"0.00718752","close":"0.00720254","value":"0.00720254","low":"0","high":"0","ts":"1731531600"},{"open":"0.0072015","close":"0.00725847","value":"0.00725847","low":"0","high":"0","ts":"1731618000"},{"open":"0.00725953","close":"0.00726375","value":"0.00726375","low":"0","high":"0","ts":"1731704400"},{"open":"0.0072648","close":"0.00730994","value":"0.00730994","low":"0","high":"0","ts":"1731877200"},{"open":"0.00730941","close":"0.00727537","value":"0.00727537","low":"0","high":"0","ts":"1731963600"},{"open":"0.00727537","close":"0.00726797","value":"0.00726797","low":"0","high":"0","ts":"1732050000"},{"open":"0.00726586","close":"0.00723484","value":"0.00723484","low":"0","high":"0","ts":"1732136400"},{"open":"0.00723537","close":"0.00714184","value":"0.00714184","low":"0","high":"0","ts":"1732222800"},{"open":"0.00714337","close":"0.00716025","value":"0.00716025","low":"0","high":"0","ts":"1732309200"},{"open":"0.00715922","close":"0.00721865","value":"0.00721865","low":"0","high":"0","ts":"1732482000"},{"open":"0.00721865","close":"0.00725216","value":"0.00725216","low":"0","high":"0","ts":"1732568400"},{"open":"0.00725374","close":"0.00727484","value":"0.00727484","low":"0","high":"0","ts":"1732654800"},{"open":"0.00727537","close":"0.00727643","value":"0.00727643","low":"0","high":"0","ts":"1732741200"},{"open":"0.00727749","close":"0.00725058","value":"0.00725058","low":"0","high":"0","ts":"1732827600"},{"open":"0.00725163","close":"0.00727961","value":"0.00727961","low":"0","high":"0","ts":"1732914000"},{"open":"0.00727908","close":"0.00719787","value":"0.00719787","low":"0","high":"0","ts":"1733086800"},{"open":"0.00719787","close":"0.00721188","value":"0.00721188","low":"0","high":"0","ts":"1733173200"},{"open":"0.00721188","close":"0.0072197","value":"0.0072197","low":"0","high":"0","ts":"1733259600"},{"open":"0.00721917","close":"0.00724165","value":"0.00724165","low":"0","high":"0","ts":"1733346000"},{"open":"0.0072427","close":"0.00726269","value":"0.00726269","low":"0","high":"0","ts":"1733432400"},{"open":"0.00726269","close":"0.00725321","value":"0.00725321","low":"0","high":"0","ts":"1733518800"},{"open":"0.00725268","close":"0.00724323","value":"0.00724323","low":"0","high":"0","ts":"1733691600"},{"open":"0.00724008","close":"0.00721761","value":"0.00721761","low":"0","high":"0","ts":"1733778000"},{"open":"0.00721761","close":"0.00719839","value":"0.00719839","low":"0","high":"0","ts":"1733864400"},{"open":"0.00719839","close":"0.00719011","value":"0.00719011","low":"0","high":"0","ts":"1733950800"},{"open":"0.00718959","close":"0.00720721","value":"0.00720721","low":"0","high":"0","ts":"1734037200"},{"open":"0.00720721","close":"0.00720877","value":"0.00720877","low":"0","high":"0","ts":"1734123600"},{"open":"0.00720877","close":"0.00724218","value":"0.00724218","low":"0","high":"0","ts":"1734296400"},{"open":"0.00724218","close":"0.007249","value":"0.007249","low":"0","high":"0","ts":"1734382800"},{"open":"0.00724848","close":"0.00716332","value":"0.00716332","low":"0","high":"0","ts":"1734469200"},{"open":"0.00716281","close":"0.00717515","value":"0.00717515","low":"0","high":"0","ts":"1734555600"},{"open":"0.00717515","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1734642000"},{"open":"0.00718752","close":"0.00718752","value":"0.00718752","low":"0","high":"0","ts":"1734728400"},{"open":"0.00718804","close":"0.00717154","value":"0.00717154","low":"0","high":"0","ts":"1734901200"},{"open":"0.00717154","close":"0.00716178","value":"0.00716178","low":"0","high":"0","ts":"1734987600"},{"open":"0.00716589","close":"0.00716589","value":"0.00716589","low":"0","high":"0","ts":"1735074000"},{"open":"0.00716589","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1735160400"},{"open":"0.00718081","close":"0.00721501","value":"0.00721501","low":"0","high":"0","ts":"1735246800"},{"open":"0.00721501","close":"0.00721397","value":"0.00721397","low":"0","high":"0","ts":"1735333200"},{"open":"0.00721397","close":"0.007227","value":"0.007227","low":"0","high":"0","ts":"1735506000"},{"open":"0.00722648","close":"0.00722387","value":"0.00722387","low":"0","high":"0","ts":"1735592400"},{"open":"0.00723118","close":"0.00723118","value":"0.00723118","low":"0","high":"0","ts":"1735678800"},{"open":"0.00723118","close":"0.00714184","value":"0.00714184","low":"0","high":"0","ts":"1735765200"},{"open":"0.00714133","close":"0.00715154","value":"0.00715154","low":"0","high":"0","ts":"1735851600"},{"open":"0.00715103","close":"0.0071541","value":"0.0071541","low":"0","high":"0","ts":"1735938000"},{"open":"0.0071541","close":"0.00715922","value":"0.00715922","low":"0","high":"0","ts":"1736110800"},{"open":"0.00715922","close":"0.00711946","value":"0.00711946","low":"0","high":"0","ts":"1736197200"},{"open":"0.00711946","close":"0.00710985","value":"0.00710985","low":"0","high":"0","ts":"1736283600"},{"open":"0.00711035","close":"0.00709925","value":"0.00709925","low":"0","high":"0","ts":"1736370000"},{"open":"0.00709925","close":"0.00707965","value":"0.00707965","low":"0","high":"0","ts":"1736456400"},{"open":"0.00707965","close":"0.00708015","value":"0.00708015","low":"0","high":"0","ts":"1736542800"},{"open":"0.00708015","close":"0.00706764","value":"0.00706764","low":"0","high":"0","ts":"1736715600"},{"open":"0.00706814","close":"0.00710985","value":"0.00710985","low":"0","high":"0","ts":"1736802000"},{"open":"0.00710985","close":"0.00711389","value":"0.00711389","low":"0","high":"0","ts":"1736888400"},{"open":"0.0071144","close":"0.00709874","value":"0.00709874","low":"0","high":"0","ts":"1736974800"},{"open":"0.00709824","close":"0.00706215","value":"0.00706215","low":"0","high":"0","ts":"1737061200"},{"open":"0.00706215","close":"0.00705916","value":"0.00705916","low":"0","high":"0","ts":"1737147600"},{"open":"0.00705916","close":"0.00713929","value":"0.00713929","low":"0","high":"0","ts":"1737320400"},{"open":"0.00713878","close":"0.00714082","value":"0.00714082","low":"0","high":"0","ts":"1737406800"},{"open":"0.00714133","close":"0.00712708","value":"0.00712708","low":"0","high":"0","ts":"1737493200"},{"open":"0.00712708","close":"0.00714031","value":"0.00714031","low":"0","high":"0","ts":"1737579600"},{"open":"0.00714031","close":"0.00717206","value":"0.00717206","low":"0","high":"0","ts":"1737666000"},{"open":"0.00717309","close":"0.00717206","value":"0.00717206","low":"0","high":"0","ts":"1737752400"},{"open":"0.00717206","close":"0.00716846","value":"0.00716846","low":"0","high":"0","ts":"1737925200"},{"open":"0.00716846","close":"0.00715154","value":"0.00715154","low":"0","high":"0","ts":"1738011600"},{"open":"0.00715154","close":"0.00714541","value":"0.00714541","low":"0","high":"0","ts":"1738098000"},{"open":"0.00714592","close":"0.00713012","value":"0.00713012","low":"0","high":"0","ts":"1738184400"},{"open":"0.00713012","close":"0.00707164","value":"0.00707164","low":"0","high":"0","ts":"1738270800"},{"open":"0.00707164","close":"0.00706414","value":"0.00706414","low":"0","high":"0","ts":"1738357200"},{"open":"0.00706414","close":"0.00704176","value":"0.00704176","low":"0","high":"0","ts":"1738530000"},{"open":"0.00704126","close":"0.00707414","value":"0.00707414","low":"0","high":"0","ts":"1738616400"},{"open":"0.00707464","close":"0.00708868","value":"0.00708868","low":"0","high":"0","ts":"1738702800"},{"open":"0.00708818","close":"0.00707664","value":"0.00707664","low":"0","high":"0","ts":"1738789200"},{"open":"0.00707614","close":"0.00704374","value":"0.00704374","low":"0","high":"0","ts":"1738875600"},{"open":"0.00704573","close":"0.00704325","value":"0.00704325","low":"0","high":"0","ts":"1738962000"},{"open":"0.00704325","close":"0.00703087","value":"0.00703087","low":"0","high":"0","ts":"1739134800"},{"open":"0.00703087","close":"0.00706914","value":"0.00706914","low":"0","high":"0","ts":"1739221200"},{"open":"0.00706914","close":"0.00708868","value":"0.00708868","low":"0","high":"0","ts":"1739307600"},{"open":"0.00708868","close":"0.00712657","value":"0.00712657","low":"0","high":"0","ts":"1739394000"},{"open":"0.00712606","close":"0.00713216","value":"0.00713216","low":"0","high":"0","ts":"1739480400"},{"open":"0.00713267","close":"0.00713216","value":"0.00713216","low":"0","high":"0","ts":"1739566800"},{"open":"0.00714031","close":"0.00714643","value":"0.00714643","low":"0","high":"0","ts":"1739739600"},{"open":"0.00714592","close":"0.00712149","value":"0.00712149","low":"0","high":"0","ts":"1739826000"},{"open":"0.00712099","close":"0.00712403","value":"0.00712403","low":"0","high":"0","ts":"1739912400"},{"open":"0.00712555","close":"0.00719632","value":"0.00719632","low":"0","high":"0","ts":"1739998800"},{"open":"0.0071958","close":"0.0071803","value":"0.0071803","low":"0","high":"0","ts":"1740085200"},{"open":"0.00718081","close":"0.00718081","value":"0.00718081","low":"0","high":"0","ts":"1740171600"},{"open":"0.00717978","close":"0.00721761","value":"0.00721761","low":"0","high":"0","ts":"1740344400"},{"open":"0.00721813","close":"0.00721241","value":"0.00721241","low":"0","high":"0","ts":"1740430800"},{"open":"0.00721293","close":"0.00720721","value":"0.00720721","low":"0","high":"0","ts":"1740517200"},{"open":"0.00720773","close":"0.00716076","value":"0.00716076","low":"0","high":"0","ts":"1740603600"},{"open":"0.00716025","close":"0.00713114","value":"0.00713114","low":"0","high":"0","ts":"1740690000"},{"open":"0.00713012","close":"0.00713063","value":"0.00713063","low":"0","high":"0","ts":"1740776400"},{"open":"0.00713267","close":"0.00718339","value":"0.00718339","low":"0","high":"0","ts":"1740949200"},{"open":"0.00718442","close":"0.00725163","value":"0.00725163","low":"0","high":"0","ts":"1741035600"},{"open":"0.00725268","close":"0.00734592","value":"0.00734592","low":"0","high":"0","ts":"1741122000"},{"open":"0.00734646","close":"0.00734214","value":"0.00734214","low":"0","high":"0","ts":"1741208400"},{"open":"0.00734268","close":"0.00737463","value":"0.00737463","low":"0","high":"0","ts":"1741294800"},{"open":"0.00737409","close":"0.0073654","value":"0.0073654","low":"0","high":"0","ts":"1741381200"},{"open":"0.00737898","close":"0.00738607","value":"0.00738607","low":"0","high":"0","ts":"1741554000"},{"open":"0.00738552","close":"0.00743329","value":"0.00743329","low":"0","high":"0","ts":"1741640400"},{"open":"0.00743273","close":"0.00743439","value":"0.00743439","low":"0","high":"0","ts":"1741726800"},{"open":"0.00743494","close":"0.00742776","value":"0.00742776","low":"0","high":"0","ts":"1741813200"},{"open":"0.00742997","close":"0.00743605","value":"0.00743605","low":"0","high":"0","ts":"1741899600"},{"open":"0.00743716","close":"0.00743716","value":"0.00743716","low":"0","high":"0","ts":"1741986000"},{"open":"0.0074366","close":"0.00746603","value":"0.00746603","low":"0","high":"0","ts":"1742158800"},{"open":"0.00746659","close":"0.00751202","value":"0.00751202","low":"0","high":"0","ts":"1742245200"},{"open":"0.00751089","close":"0.00751428","value":"0.00751428","low":"0","high":"0","ts":"1742331600"},{"open":"0.00751484","close":"0.00752106","value":"0.00752106","low":"0","high":"0","ts":"1742418000"},{"open":"0.00751993","close":"0.00750694","value":"0.00750694","low":"0","high":"0","ts":"1742504400"},{"open":"0.00752162","close":"0.00749738","value":"0.00749738","low":"0","high":"0","ts":"1742763600"},{"open":"0.00749681","close":"0.00748895","value":"0.00748895","low":"0","high":"0","ts":"1742850000"},{"open":"0.00748839","close":"0.00751428","value":"0.00751428","low":"0","high":"0","ts":"1742936400"},{"open":"0.00751484","close":"0.0075683","value":"0.0075683","low":"0","high":"0","ts":"1743022800"},{"open":"0.00756773","close":"0.00759936","value":"0.00759936","low":"0","high":"0","ts":"1743109200"},{"open":"0.00758841","close":"0.0075683","value":"0.0075683","low":"0","high":"0","ts":"1743368400"},{"open":"0.00757002","close":"0.0075092","value":"0.0075092","low":"0","high":"0","ts":"1743454800"},{"open":"0.00750864","close":"0.00754205","value":"0.00754205","low":"0","high":"0","ts":"1743541200"},{"open":"0.00754375","close":"0.0076476","value":"0.0076476","low":"0","high":"0","ts":"1743627600"},{"open":"0.00764584","close":"0.00756601","value":"0.00756601","low":"0","high":"0","ts":"1743714000"},{"open":"0.0075838","close":"0.00752729","value":"0.00752729","low":"0","high":"0","ts":"1743973200"},{"open":"0.00752559","close":"0.00755915","value":"0.00755915","low":"0","high":"0","ts":"1744059600"},{"open":"0.00755744","close":"0.00754717","value":"0.00754717","low":"0","high":"0","ts":"1744146000"},{"open":"0.00754603","close":"0.00771843","value":"0.00771843","low":"0","high":"0","ts":"1744232400"},{"open":"0.00771962","close":"0.00781861","value":"0.00781861","low":"0","high":"0","ts":"1744318800"},{"open":"0.0077991","close":"0.00784314","value":"0.00784314","low":"0","high":"0","ts":"1744578000"},{"open":"0.00784929","close":"0.00784929","value":"0.00784929","low":"0","high":"0","ts":"1744837200"},{"open":"0.00786164","close":"0.00786164","value":"0.00786164","low":"0","high":"0","ts":"1744923600"},{"open":"0.00794913","close":"0.00794913","value":"0.00794913","low":"0","high":"0","ts":"1745182800"},{"open":"0.00789889","close":"0.00789889","value":"0.00789889","low":"0","high":"0","ts":"1745269200"},{"open":"0.00782779","close":"0.00782779","value":"0.00782779","low":"0","high":"0","ts":"1745528400"},{"open":"0.00780031","close":"0.00780031","value":"0.00780031","low":"0","high":"0","ts":"1745960400"},{"open":"0.00778816","close":"0.00778816","value":"0.00778816","low":"0","high":"0","ts":"1746133200"},{"open":"0.00771605","close":"0.00771605","value":"0.00771605","low":"0","high":"0","ts":"1746392400"},{"open":"0.00776397","close":"0.00776397","value":"0.00776397","low":"0","high":"0","ts":"1746478800"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+isk+usd&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3140623311746575918","uid":null,"queryText":"курс isk usd"}},"quietUpdateInteval":30000,"animationChart":true,"time":"06.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,000048 $","hideAbsoluteDelta":false,"relativeDelta":"0,62%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,000036 $","hideAbsoluteDelta":false,"relativeDelta":"−0,47%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,000237 $","hideAbsoluteDelta":false,"relativeDelta":"3,14%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,000598 $","hideAbsoluteDelta":false,"relativeDelta":"8,35%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"−0,008281 $","hideAbsoluteDelta":false,"relativeDelta":"−51,61%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"80,96 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[98.07,100,102.58,107.18,100.03,103,99.61,102.71,101.96,97.97,98.06,94.05,88.51,88.26,89.14,84.31,84.19,84.87,86.09,82.02,82.86,80.96],"allTimeValue":[5.96,25.48,29.15,31.64,28.78,26.91,23.48,30.5,30.36,32.24,61.27,63.42,62.35,70.75,77.36,61.24,96.34,91.26,87.99,97.55,96.91,80.96],"monthValue":[86.19,85.46,86.09,85.02,84,82.77,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65,82.65,82.55,81.56,81.49,81.91,80.96],"yearValue":[91.31,89.7,89.02,85.75,87.81,86.11,88.91,88.61,92.7,96.06,96.64,98.07,103.79,103.27,100.53,99.1,96.78,85.93,86.62,85.5,82.59,80.96],"quarterValue":[98.06,96.78,91.03,91.34,88.17,85.93,89.25,89.57,86.57,85.57,82.85,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,81.56,80.96]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,95 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,16%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,60 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−5,22 ₽","hideAbsoluteDelta":false,"relativeDelta":"−6,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"75 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 258,46%","direction":"positive"}}},{"name":"Евро","price":"91,92 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[105.57,105.71,107.43,112.8,106.2,108.34,103.94,104.86,105.05,101.6,102.92,98.01,92.48,91.57,96.86,90.84,92.34,91.96,95.09,93.25,94.71,91.92],"allTimeValue":[24.4,24.93,28.58,36.47,35.28,34.95,41.63,39.19,38.98,45.21,74.83,63.01,75.06,90.72,127.23,73.04,107.03,97.88,97.84,105.57,100.5,91.92],"monthValue":[94.77,93.78,95.09,94.6,96.22,94.16,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36,94.36,93.18,93.17,92.84,92.91,91.92],"yearValue":[98.47,97.1,95.74,92.42,95.78,93.51,97.84,97.81,103.25,105.31,104.38,105.57,108.87,108.56,105.95,103.66,100.5,90.18,94.26,92.43,93.34,91.92],"quarterValue":[102.92,100.5,94.92,95.67,92.02,90.18,92.85,96.6,93.66,93.61,90.83,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.17,91.92]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,99 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,07%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,35%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,86 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−6,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"67,52 ₽","hideAbsoluteDelta":false,"relativeDelta":"276,71%","direction":"positive"}}},{"name":"Китайский юань","price":"11,22 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.62,13.8,13.94,14.63,13.66,13.96,13.61,13.82,13.83,13.46,13.25,12.77,12.13,12.08,12.24,11.6,11.56,11.6,11.64,11.19,11.4,11.22],"allTimeValue":[4.62,4.71,4.92,5.74,9.66,10.2,8.39,9.32,9.26,11.64,11.56,8.02,9.95,12.55,12.23,12.33,11.97,12.72,13.59,13.82,12.08,11.22],"monthValue":[11.73,11.57,11.64,11.53,11.45,11.23,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35,11.35,11.28,11.2,11.17,11.3,11.22],"yearValue":[12.65,12.33,12.23,11.58,11.98,11.87,12.05,12.11,13.1,13.55,13.52,13.62,14.21,13.85,13.44,13.58,13.24,11.74,11.87,11.71,11.28,11.22],"quarterValue":[13.25,13.24,12.34,12.42,12.04,11.74,12.17,12.29,11.85,11.82,11.43,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.2,11.22]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,087 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,77%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0139 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,43 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,31%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,60 ₽","hideAbsoluteDelta":false,"relativeDelta":"142,76%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"47,63 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.69,58.82,60.34,63.04,58.84,60.59,58.6,60.42,59.98,57.63,57.68,55.32,52.06,51.92,52.43,49.59,49.53,49.92,50.64,48.25,48.74,47.63],"allTimeValue":[38.51,38.06,39.2,44.32,58.49,43.88,35.38,36.64,38.93,45.65,43.4,31.16,41.14,53.19,51.72,52.77,51.64,53.49,57.55,60.42,51.99,47.63],"monthValue":[50.7,50.27,50.64,50.01,49.41,48.69,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62,48.62,48.56,47.98,47.94,48.18,47.63],"yearValue":[53.71,52.77,52.37,50.44,51.65,50.65,52.3,52.12,54.53,56.51,56.85,57.69,61.05,60.75,59.13,58.29,56.93,50.55,50.95,50.29,48.58,47.63],"quarterValue":[57.68,56.93,53.55,53.73,51.86,50.55,52.5,52.69,50.92,50.33,48.73,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,47.98,47.63]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,16%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−3,07 ₽","hideAbsoluteDelta":false,"relativeDelta":"−6,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,09 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"23,67%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.253267,0.257559,0.263178,0.269367,0.25333,0.261025,0.251509,0.258567,0.255764,0.245923,0.247253,0.237161,0.223901,0.224372,0.225901,0.21488,0.214888,0.217005,0.219747,0.209802,0.212691,0.207889],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1038,0.1347,0.1258,0.1434,0.1343,0.1483,0.1553,0.1363,0.173,0.2372,0.224333,0.230346,0.222844,0.235879,0.252878,0.260038,0.223918,0.207889],"monthValue":[0.220354,0.218573,0.219747,0.217387,0.214806,0.211724,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756,0.211756,0.211952,0.209428,0.208989,0.210326,0.207889],"yearValue":[0.23539,0.231329,0.229685,0.220909,0.226419,0.221873,0.229069,0.228746,0.239062,0.248275,0.249279,0.253267,0.266035,0.261876,0.253552,0.24844,0.244146,0.218363,0.22055,0.218342,0.21108,0.207889],"quarterValue":[0.247253,0.244146,0.229633,0.230522,0.223543,0.218363,0.2267,0.227007,0.219691,0.218434,0.211581,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.209428,0.207889]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0024 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,16%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0015 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0125 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,66%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0275 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,43%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"3025","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2qx0w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"2qx03":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4155,4075.5,4193,4107.5,4106,4022.5,4026.5,3927.5,3928.5,3941.5,3939,3948,3961.5,3954,3935,3910,3838,3860,3910,3967.5,4035.5,4013],"halfYearValue":[3811.5,3712,3211,3252,3321,3800,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527.5,4638,4291.5,4100,4223,4200,4155,4013],"allTimeValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"monthValue":[4189,4069,3969.5,4064.5,4176,4223,4286,4119.5,4229.5,4252.5,4200,4313.5,4362.5,4285,4371.5,4283,4155,4106,3905.5,3948.5,3860,4013],"yearValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"dayValue":[3860,3875,3870.5,3825,3851,3916,3902.5,3934,3920.5,3900,3965.5,3962.5,3997.5,4013.5,4034,4030.5,4037,4053,4052,4061,4033,4013],"quarterValue":[4105.5,4287,4549,4649,4623.5,4438,4586,4562.5,4527,4673.5,4638,4567.5,4291.5,4409,4189,4064.5,4286,4252.5,4362.5,4283,3905.5,4013]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"153,00 ₽","relativeDelta":"3,96%","direction":"positive"},"weekDelta":{"absoluteDelta":"−142,00 ₽","relativeDelta":"−3,42%","direction":"negative"},"monthDelta":{"absoluteDelta":"−176,00 ₽","relativeDelta":"−4,2%","direction":"negative"},"yearDelta":{"absoluteDelta":"−135,50 ₽","relativeDelta":"−3,27%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−135,50 ₽","relativeDelta":"−3,27%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 013,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4155,4075.5,4193,4107.5,4106,4022.5,4026.5,3927.5,3928.5,3941.5,3939,3948,3961.5,3954,3935,3910,3838,3860,3910,3967.5,4035.5,4013],"halfYearValue":[3811.5,3712,3211,3252,3321,3800,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527.5,4638,4291.5,4100,4223,4200,4155,4013],"allTimeValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"monthValue":[4189,4069,3969.5,4064.5,4176,4223,4286,4119.5,4229.5,4252.5,4200,4313.5,4362.5,4285,4371.5,4283,4155,4106,3905.5,3948.5,3860,4013],"yearValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"dayValue":[3860,3875,3870.5,3825,3851,3916,3902.5,3934,3920.5,3900,3965.5,3962.5,3997.5,4013.5,4034,4030.5,4037,4053,4052,4061,4033,4013],"quarterValue":[4105.5,4287,4549,4649,4623.5,4438,4586,4562.5,4527,4673.5,4638,4567.5,4291.5,4409,4189,4064.5,4286,4252.5,4362.5,4283,3905.5,4013]}},{"value":{"weekValue":[149.25,149.24,153.24,149.99,149.89,145.94,145.51,143.49,142.21,139.69,138.8,140.27,141.39,140.25,138.49,138.04,133.4,135.09,135.33,135.55,137.84,137.71],"halfYearValue":[135.52,129.12,114.5,116.63,112.86,121.7,128.66,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.46,145.69,125.57,135.95,145,153.27,137.71],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,154.58,135.1,133.83,119.75,171.56,137.71],"monthValue":[128.54,125.57,127.76,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89,138.89,139.58,135.09,137.71],"yearValue":[153.64,133.34,119.63,121.4,129.81,128.7,116.81,121.62,140.5,137.24,128.7,124.1,114.7,127.79,138.76,140.45,177.16,170.42,161.85,125.57,145,137.71],"dayValue":[135.09,135.85,135.59,132.76,133.85,135.9,135.65,136.72,136.04,135,135.51,136.52,138.5,137.8,138.18,137,137.91,138.6,138.63,138.99,138.15,137.71],"quarterValue":[140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,164.56,155.25,145.69,126.7,125.57,132.91,131.6,134.77,144.29,153.27,138.89,137.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,62 ₽","relativeDelta":"1,94%","direction":"positive"},"weekDelta":{"absoluteDelta":"−11,54 ₽","relativeDelta":"−7,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"9,17 ₽","relativeDelta":"7,13%","direction":"positive"},"yearDelta":{"absoluteDelta":"−15,93 ₽","relativeDelta":"−10,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−137,65 ₽","relativeDelta":"−49,99%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"137,71 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[149.25,149.24,153.24,149.99,149.89,145.94,145.51,143.49,142.21,139.69,138.8,140.27,141.39,140.25,138.49,138.04,133.4,135.09,135.33,135.55,137.84,137.71],"halfYearValue":[135.52,129.12,114.5,116.63,112.86,121.7,128.66,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.46,145.69,125.57,135.95,145,153.27,137.71],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,154.58,135.1,133.83,119.75,171.56,137.71],"monthValue":[128.54,125.57,127.76,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89,138.89,139.58,135.09,137.71],"yearValue":[153.64,133.34,119.63,121.4,129.81,128.7,116.81,121.62,140.5,137.24,128.7,124.1,114.7,127.79,138.76,140.45,177.16,170.42,161.85,125.57,145,137.71],"dayValue":[135.09,135.85,135.59,132.76,133.85,135.9,135.65,136.72,136.04,135,135.51,136.52,138.5,137.8,138.18,137,137.91,138.6,138.63,138.99,138.15,137.71],"quarterValue":[140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,164.56,155.25,145.69,126.7,125.57,132.91,131.6,134.77,144.29,153.27,138.89,137.71]}},{"value":{"weekValue":[3224.6,3192,3206,3181.8,3169.8,3122.2,3103.6,3051,3035.4,3022.6,3024,3039.8,3049,3042,3019,2991.8,2939.8,2946.2,2965.4,2991.4,3034.8,3042],"halfYearValue":[2482,2640.4,2274,2371,2289,2569.6,2687.6,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3619.8,3365.4,3096.6,3190,3276.2,3279.8,3042],"allTimeValue":[1200,1583,6660,7094.4,2722,2700,2461,2734.5,3591.5,3105.5,3097,2810,2795,2617.5,2432,2584,2274,2752.2,3105,3417.2,2999.6,3042],"monthValue":[3113.4,3096.6,3148.8,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8,3006.8,3022.2,2946.2,3042],"yearValue":[3153.5,2909.5,2886,2991.5,2736,2555,2530,2322.5,2643,2601.5,2312.6,2576.4,2345.2,2637,3052.8,3079.8,3452,3419.8,3557.6,3096.6,3276.2,3042],"dayValue":[2946.2,2965,2965.6,2913.6,2940,2974,2967,2998.8,2988.4,2969.2,2988.8,3002.6,3017,3015,3042.8,3036,3034.6,3045,3046.8,3081.2,3072.2,3042],"quarterValue":[3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3597.6,3398.8,3365.4,3040,3096.6,3169.4,3147.8,3145.8,3212,3279.8,3006.8,3042]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"95,80 ₽","relativeDelta":"3,25%","direction":"positive"},"weekDelta":{"absoluteDelta":"−182,60 ₽","relativeDelta":"−5,66%","direction":"negative"},"monthDelta":{"absoluteDelta":"−71,40 ₽","relativeDelta":"−2,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−111,50 ₽","relativeDelta":"−3,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"1 842,00 ₽","relativeDelta":"153,5%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 042,00 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3224.6,3192,3206,3181.8,3169.8,3122.2,3103.6,3051,3035.4,3022.6,3024,3039.8,3049,3042,3019,2991.8,2939.8,2946.2,2965.4,2991.4,3034.8,3042],"halfYearValue":[2482,2640.4,2274,2371,2289,2569.6,2687.6,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3619.8,3365.4,3096.6,3190,3276.2,3279.8,3042],"allTimeValue":[1200,1583,6660,7094.4,2722,2700,2461,2734.5,3591.5,3105.5,3097,2810,2795,2617.5,2432,2584,2274,2752.2,3105,3417.2,2999.6,3042],"monthValue":[3113.4,3096.6,3148.8,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8,3006.8,3022.2,2946.2,3042],"yearValue":[3153.5,2909.5,2886,2991.5,2736,2555,2530,2322.5,2643,2601.5,2312.6,2576.4,2345.2,2637,3052.8,3079.8,3452,3419.8,3557.6,3096.6,3276.2,3042],"dayValue":[2946.2,2965,2965.6,2913.6,2940,2974,2967,2998.8,2988.4,2969.2,2988.8,3002.6,3017,3015,3042.8,3036,3034.6,3045,3046.8,3081.2,3072.2,3042],"quarterValue":[3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3597.6,3398.8,3365.4,3040,3096.6,3169.4,3147.8,3145.8,3212,3279.8,3006.8,3042]}},{"value":{"weekValue":[93.16,91.06,92.31,90.66,92.13,89.41,89.98,88.95,88.96,89.04,88.64,88.94,89.33,89.2,86.76,86.96,86.27,87.22,87.46,88.02,88.81,88.54],"halfYearValue":[103.73,102.97,78.13,82.17,79.79,89.96,104.83,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,125.3,111.65,93.86,98.79,98.56,97,88.54],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,227.04,131.88,97.6,106.53,115.75,88.54],"monthValue":[100.47,93.86,94.84,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13,89.29,88.93,87.22,88.54],"yearValue":[245.96,227,227.04,218.49,184.75,149.94,114.03,107.45,123.47,109.13,103.96,95.5,81.05,94.04,112.6,108.57,117.5,117.05,123.64,93.86,98.56,88.54],"dayValue":[87.22,87.65,87.51,86.67,87.19,87.65,87.49,88.01,87.51,87.39,87.84,88.63,88.76,88.35,88.77,88.99,88.77,89.21,88.93,89.3,89.03,88.54],"quarterValue":[108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,124.53,117.53,111.65,98.28,93.86,97.35,93.34,93.85,96.58,97,89.29,88.54]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,32 ₽","relativeDelta":"1,51%","direction":"positive"},"weekDelta":{"absoluteDelta":"−4,62 ₽","relativeDelta":"−4,96%","direction":"negative"},"monthDelta":{"absoluteDelta":"−11,93 ₽","relativeDelta":"−11,87%","direction":"negative"},"yearDelta":{"absoluteDelta":"−157,42 ₽","relativeDelta":"−64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−25,46 ₽","relativeDelta":"−22,33%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"88,54 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[93.16,91.06,92.31,90.66,92.13,89.41,89.98,88.95,88.96,89.04,88.64,88.94,89.33,89.2,86.76,86.96,86.27,87.22,87.46,88.02,88.81,88.54],"halfYearValue":[103.73,102.97,78.13,82.17,79.79,89.96,104.83,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,125.3,111.65,93.86,98.79,98.56,97,88.54],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,227.04,131.88,97.6,106.53,115.75,88.54],"monthValue":[100.47,93.86,94.84,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13,89.29,88.93,87.22,88.54],"yearValue":[245.96,227,227.04,218.49,184.75,149.94,114.03,107.45,123.47,109.13,103.96,95.5,81.05,94.04,112.6,108.57,117.5,117.05,123.64,93.86,98.56,88.54],"dayValue":[87.22,87.65,87.51,86.67,87.19,87.65,87.49,88.01,87.51,87.39,87.84,88.63,88.76,88.35,88.77,88.99,88.77,89.21,88.93,89.3,89.03,88.54],"quarterValue":[108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,124.53,117.53,111.65,98.28,93.86,97.35,93.34,93.85,96.58,97,89.29,88.54]}},{"value":{"weekValue":[309.41,308.67,307.25,306.62,307.8,304.52,304.48,300.75,300.47,301.3,300.45,300.98,302,301.8,298.81,297.51,292.92,294.64,296.87,297.8,303.5,302.02],"halfYearValue":[250.93,248.72,223.16,233.48,228.7,264.34,272.25,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.8,309.72,287.56,301.49,312.25,314.23,302.02],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,313.49,296.37,262.4,257.6,316.92,302.02],"monthValue":[290.35,287.56,293.4,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8,299.96,300.7,294.64,302.02],"yearValue":[306.01,321,317.71,327.1,289.83,279.4,259.5,258.2,268.07,259.5,238.97,240.47,230.82,271.2,283.53,282.88,316.03,319.69,315.23,287.56,312.25,302.02],"dayValue":[294.64,295.79,295.1,292.74,293.46,297.26,297.39,299.4,298.42,297.12,297.55,298.76,301.34,301.22,302.54,302.87,303.27,304.24,304.12,304.3,303.12,302.02],"quarterValue":[282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,319.47,311.96,309.72,285.35,287.56,299.81,297.99,300.01,310.16,314.23,299.96,302.02]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"7,38 ₽","relativeDelta":"2,5%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,39 ₽","relativeDelta":"−2,39%","direction":"negative"},"monthDelta":{"absoluteDelta":"11,67 ₽","relativeDelta":"4,02%","direction":"positive"},"yearDelta":{"absoluteDelta":"−3,99 ₽","relativeDelta":"−1,3%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,37 ₽","relativeDelta":"508,3%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"302,02 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[309.41,308.67,307.25,306.62,307.8,304.52,304.48,300.75,300.47,301.3,300.45,300.98,302,301.8,298.81,297.51,292.92,294.64,296.87,297.8,303.5,302.02],"halfYearValue":[250.93,248.72,223.16,233.48,228.7,264.34,272.25,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.8,309.72,287.56,301.49,312.25,314.23,302.02],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,313.49,296.37,262.4,257.6,316.92,302.02],"monthValue":[290.35,287.56,293.4,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8,299.96,300.7,294.64,302.02],"yearValue":[306.01,321,317.71,327.1,289.83,279.4,259.5,258.2,268.07,259.5,238.97,240.47,230.82,271.2,283.53,282.88,316.03,319.69,315.23,287.56,312.25,302.02],"dayValue":[294.64,295.79,295.1,292.74,293.46,297.26,297.39,299.4,298.42,297.12,297.55,298.76,301.34,301.22,302.54,302.87,303.27,304.24,304.12,304.3,303.12,302.02],"quarterValue":[282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,319.47,311.96,309.72,285.35,287.56,299.81,297.99,300.01,310.16,314.23,299.96,302.02]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4155,4075.5,4193,4107.5,4106,4022.5,4026.5,3927.5,3928.5,3941.5,3939,3948,3961.5,3954,3935,3910,3838,3860,3910,3967.5,4035.5,4013],"halfYearValue":[3811.5,3712,3211,3252,3321,3800,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527.5,4638,4291.5,4100,4223,4200,4155,4013],"allTimeValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"monthValue":[4189,4069,3969.5,4064.5,4176,4223,4286,4119.5,4229.5,4252.5,4200,4313.5,4362.5,4285,4371.5,4283,4155,4106,3905.5,3948.5,3860,4013],"yearValue":[4148.5,3854,3836.5,3737,4031,3907.5,3983.5,3666.5,3678,3365.5,3284,3785,4083.5,4040,4287,4623.5,4562.5,4646,4355.5,4176,4285,4013],"dayValue":[3860,3875,3870.5,3825,3851,3916,3902.5,3934,3920.5,3900,3965.5,3962.5,3997.5,4013.5,4034,4030.5,4037,4053,4052,4061,4033,4013],"quarterValue":[4105.5,4287,4549,4649,4623.5,4438,4586,4562.5,4527,4673.5,4638,4567.5,4291.5,4409,4189,4064.5,4286,4252.5,4362.5,4283,3905.5,4013]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+3.96","Ts":"1746392400","AbsoluteDelta":"+153"},"HalfYearDelta":{"RelativeDelta":"+5.29","Ts":"1730926800","AbsoluteDelta":"+201.5"},"QuarterDelta":{"RelativeDelta":"-2.25","Ts":"1738702800","AbsoluteDelta":"-92.5"},"AllTimeDelta":{"RelativeDelta":"-3.27","Ts":"1721768400","AbsoluteDelta":"-135.5"},"WeekDelta":{"RelativeDelta":"-3.42","Ts":"1745956800","AbsoluteDelta":"-142"},"MonthDelta":{"RelativeDelta":"-4.2","Ts":"1743886800","AbsoluteDelta":"-176"},"YearDelta":{"RelativeDelta":"-3.27","Ts":"1721768400","AbsoluteDelta":"-135.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4013","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[149.25,149.24,153.24,149.99,149.89,145.94,145.51,143.49,142.21,139.69,138.8,140.27,141.39,140.25,138.49,138.04,133.4,135.09,135.33,135.55,137.84,137.71],"halfYearValue":[135.52,129.12,114.5,116.63,112.86,121.7,128.66,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.46,145.69,125.57,135.95,145,153.27,137.71],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,154.58,135.1,133.83,119.75,171.56,137.71],"monthValue":[128.54,125.57,127.76,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,143.38,150.23,152.76,153.72,149.25,149.89,138.89,139.58,135.09,137.71],"yearValue":[153.64,133.34,119.63,121.4,129.81,128.7,116.81,121.62,140.5,137.24,128.7,124.1,114.7,127.79,138.76,140.45,177.16,170.42,161.85,125.57,145,137.71],"dayValue":[135.09,135.85,135.59,132.76,133.85,135.9,135.65,136.72,136.04,135,135.51,136.52,138.5,137.8,138.18,137,137.91,138.6,138.63,138.99,138.15,137.71],"quarterValue":[140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,164.56,155.25,145.69,126.7,125.57,132.91,131.6,134.77,144.29,153.27,138.89,137.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.94","Ts":"1746392400","AbsoluteDelta":"+2.62"},"HalfYearDelta":{"RelativeDelta":"+1.62","Ts":"1730926800","AbsoluteDelta":"+2.19"},"QuarterDelta":{"RelativeDelta":"-1.95","Ts":"1738702800","AbsoluteDelta":"-2.74"},"AllTimeDelta":{"RelativeDelta":"-49.99","Ts":"1147896000","AbsoluteDelta":"-137.65"},"WeekDelta":{"RelativeDelta":"-7.73","Ts":"1745956800","AbsoluteDelta":"-11.54"},"MonthDelta":{"RelativeDelta":"+7.13","Ts":"1743886800","AbsoluteDelta":"+9.17"},"YearDelta":{"RelativeDelta":"-10.37","Ts":"1714942800","AbsoluteDelta":"-15.93"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+137.71","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3224.6,3192,3206,3181.8,3169.8,3122.2,3103.6,3051,3035.4,3022.6,3024,3039.8,3049,3042,3019,2991.8,2939.8,2946.2,2965.4,2991.4,3034.8,3042],"halfYearValue":[2482,2640.4,2274,2371,2289,2569.6,2687.6,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3619.8,3365.4,3096.6,3190,3276.2,3279.8,3042],"allTimeValue":[1200,1583,6660,7094.4,2722,2700,2461,2734.5,3591.5,3105.5,3097,2810,2795,2617.5,2432,2584,2274,2752.2,3105,3417.2,2999.6,3042],"monthValue":[3113.4,3096.6,3148.8,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3214.6,3284.4,3314.8,3324.4,3224.6,3169.8,3006.8,3022.2,2946.2,3042],"yearValue":[3153.5,2909.5,2886,2991.5,2736,2555,2530,2322.5,2643,2601.5,2312.6,2576.4,2345.2,2637,3052.8,3079.8,3452,3419.8,3557.6,3096.6,3276.2,3042],"dayValue":[2946.2,2965,2965.6,2913.6,2940,2974,2967,2998.8,2988.4,2969.2,2988.8,3002.6,3017,3015,3042.8,3036,3034.6,3045,3046.8,3081.2,3072.2,3042],"quarterValue":[3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3597.6,3398.8,3365.4,3040,3096.6,3169.4,3147.8,3145.8,3212,3279.8,3006.8,3042]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+3.25","Ts":"1746392400","AbsoluteDelta":"+95.8"},"HalfYearDelta":{"RelativeDelta":"+22.56","Ts":"1730926800","AbsoluteDelta":"+560"},"QuarterDelta":{"RelativeDelta":"-1.23","Ts":"1738702800","AbsoluteDelta":"-37.8"},"AllTimeDelta":{"RelativeDelta":"+153.5","Ts":"1572210000","AbsoluteDelta":"+1842"},"WeekDelta":{"RelativeDelta":"-5.66","Ts":"1745956800","AbsoluteDelta":"-182.6"},"MonthDelta":{"RelativeDelta":"-2.29","Ts":"1743886800","AbsoluteDelta":"-71.4"},"YearDelta":{"RelativeDelta":"-3.54","Ts":"1714942800","AbsoluteDelta":"-111.5"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3042","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[93.16,91.06,92.31,90.66,92.13,89.41,89.98,88.95,88.96,89.04,88.64,88.94,89.33,89.2,86.76,86.96,86.27,87.22,87.46,88.02,88.81,88.54],"halfYearValue":[103.73,102.97,78.13,82.17,79.79,89.96,104.83,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,125.3,111.65,93.86,98.79,98.56,97,88.54],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,227.04,131.88,97.6,106.53,115.75,88.54],"monthValue":[100.47,93.86,94.84,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.95,97.37,98,98.46,93.16,92.13,89.29,88.93,87.22,88.54],"yearValue":[245.96,227,227.04,218.49,184.75,149.94,114.03,107.45,123.47,109.13,103.96,95.5,81.05,94.04,112.6,108.57,117.5,117.05,123.64,93.86,98.56,88.54],"dayValue":[87.22,87.65,87.51,86.67,87.19,87.65,87.49,88.01,87.51,87.39,87.84,88.63,88.76,88.35,88.77,88.99,88.77,89.21,88.93,89.3,89.03,88.54],"quarterValue":[108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,124.53,117.53,111.65,98.28,93.86,97.35,93.34,93.85,96.58,97,89.29,88.54]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.51","Ts":"1746392400","AbsoluteDelta":"+1.32"},"HalfYearDelta":{"RelativeDelta":"-14.64","Ts":"1730926800","AbsoluteDelta":"-15.19"},"QuarterDelta":{"RelativeDelta":"-18.45","Ts":"1738702800","AbsoluteDelta":"-20.03"},"AllTimeDelta":{"RelativeDelta":"-22.33","Ts":"1230152400","AbsoluteDelta":"-25.46"},"WeekDelta":{"RelativeDelta":"-4.96","Ts":"1745956800","AbsoluteDelta":"-4.62"},"MonthDelta":{"RelativeDelta":"-11.87","Ts":"1743886800","AbsoluteDelta":"-11.93"},"YearDelta":{"RelativeDelta":"-64","Ts":"1714942800","AbsoluteDelta":"-157.42"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+88.54","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[309.41,308.67,307.25,306.62,307.8,304.52,304.48,300.75,300.47,301.3,300.45,300.98,302,301.8,298.81,297.51,292.92,294.64,296.87,297.8,303.5,302.02],"halfYearValue":[250.93,248.72,223.16,233.48,228.7,264.34,272.25,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.8,309.72,287.56,301.49,312.25,314.23,302.02],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,313.49,296.37,262.4,257.6,316.92,302.02],"monthValue":[290.35,287.56,293.4,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310,316.69,317.58,318.18,309.41,307.8,299.96,300.7,294.64,302.02],"yearValue":[306.01,321,317.71,327.1,289.83,279.4,259.5,258.2,268.07,259.5,238.97,240.47,230.82,271.2,283.53,282.88,316.03,319.69,315.23,287.56,312.25,302.02],"dayValue":[294.64,295.79,295.1,292.74,293.46,297.26,297.39,299.4,298.42,297.12,297.55,298.76,301.34,301.22,302.54,302.87,303.27,304.24,304.12,304.3,303.12,302.02],"quarterValue":[282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,319.47,311.96,309.72,285.35,287.56,299.81,297.99,300.01,310.16,314.23,299.96,302.02]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+2.5","Ts":"1746392400","AbsoluteDelta":"+7.38"},"HalfYearDelta":{"RelativeDelta":"+20.36","Ts":"1730926800","AbsoluteDelta":"+51.09"},"QuarterDelta":{"RelativeDelta":"+6.77","Ts":"1738702800","AbsoluteDelta":"+19.14"},"AllTimeDelta":{"RelativeDelta":"+508.3","Ts":"1146513600","AbsoluteDelta":"+252.37"},"WeekDelta":{"RelativeDelta":"-2.39","Ts":"1745956800","AbsoluteDelta":"-7.39"},"MonthDelta":{"RelativeDelta":"+4.02","Ts":"1743886800","AbsoluteDelta":"+11.67"},"YearDelta":{"RelativeDelta":"-1.3","Ts":"1714942800","AbsoluteDelta":"-3.99"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+302.02","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс isk usd","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2qx0w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"2qx04":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20isk%20usd&filters_docs=direct_cm","logNode":{"name":"commercial"},"target":"_blank"},{"label":"Вакансии","url":"//yandex.ru/jobs","logNode":{"name":"vacancy"},"target":"_blank"},{"label":"Лицензия на использование","url":"//yandex.ru/legal/termsofuse/","logNode":{"name":"license"},"target":"_blank"},{"label":"Политика конфиденциальности","url":"//yandex.ru/legal/confidential/","logNode":{"name":"confidential"},"target":"_blank"},{"label":"Правила рекомендаций","url":"//yandex.ru/legal/recommendations/#index__search","logNode":{"name":"recommendations"},"target":"_blank"}],"a11yHidden":true}],"reportFeedbackProps":{"feature":"Вертикаль финансов","title":"Сообщить об ошибке","checkBoxLabels":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"2qx0w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}