Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    389,83
    Данные предоставлены Twelvedata
    1 Доллар США = 389,83 Армянского драма
    Курс валюты опустился на −1,97 AMD Курс валюты опустился на −0,5%
    −1,97 AMD
    −0,5%
    за месяц
    Обновлено 25.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 371,50 ₽
    Цена опустилась на −196,00 ₽
    −196,00 ₽
    4,29%
    GAZP
    Газпром
    152,76 ₽
    Цена опустилась на −2,49 ₽
    −2,49 ₽
    1,6%
    T
    Т-Технологии
    3 314,80 ₽
    Цена опустилась на −84,00 ₽
    −84,00 ₽
    2,47%
    MTLR
    Мечел
    98,00 ₽
    Цена опустилась на −19,53 ₽
    −19,53 ₽
    16,62%
    SBER
    СберБанк
    317,58 ₽
    Цена выросла на 5,62 ₽
    +5,62 ₽
    1,8%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"4p3g0":{"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%2Busd%2Bamd%26lr%3D213%26ncrnd%3D46218&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%2Busd%2Bamd%26lr%3D213%26ncrnd%3D46218","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd amd","reqid":"1745724632185394-2695668466134707568-balancer-l7leveler-kubr-yp-klg-267-BAL","lr":"213","counters":{"type":"b","data":{"$header":"4p3gz000","logo":"4p3gz001","advanced-search":"4p3gz002","login":"4p3gz004","usermenu":"4p3gz005","market-cart":"4p3gz007","more-button":"4p3gz008","cbir":"4p3gz009","clear":"4p3gz00a","submit":"4p3gz00b","$navigation":"4p3gz00c","item":"4p3gz00r","tab-search":"4p3gz00e","tab-finance":"4p3gz00g","tab-images":"4p3gz00i","tab-video":"4p3gz00k","tab-maps":"4p3gz00m","tab-shopping":"4p3gz00o","tab-translate":"4p3gz00q","tab-all":"4p3gz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4p3gw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"4p3g1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4p3gw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"4p3g2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 25.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"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":"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":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"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":"AMD","isCrypto":false,"toOptions":[{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"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":"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":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"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":389.83,"rateText":"1 Доллар США = 389,83 Армянского драма","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"391.8","close":"391.8","value":"391.8","low":"391.25","high":"395.56","ts":"1742936400"},{"open":"391.8","close":"391.81","value":"391.81","low":"391.25","high":"395.5","ts":"1743022800"},{"open":"391.81","close":"391.59","value":"391.59","low":"391","high":"392","ts":"1743109200"},{"open":"391.59","close":"391.57","value":"391.57","low":"391","high":"392","ts":"1743368400"},{"open":"391.57","close":"391.1","value":"391.1","low":"390.5","high":"392","ts":"1743454800"},{"open":"391.1","close":"391.1","value":"391.1","low":"391","high":"392","ts":"1743541200"},{"open":"391.1","close":"391.32","value":"391.32","low":"391","high":"392","ts":"1743627600"},{"open":"391.32","close":"391.22","value":"391.22","low":"391","high":"392","ts":"1743714000"},{"open":"391.22","close":"391.14","value":"391.14","low":"390.5","high":"392","ts":"1743973200"},{"open":"391.14","close":"391.01","value":"391.01","low":"390.25","high":"392","ts":"1744059600"},{"open":"391.01","close":"391.78","value":"391.78","low":"391.01","high":"392","ts":"1744146000"},{"open":"391.78","close":"391.08","value":"391.08","low":"390.5","high":"392","ts":"1744232400"},{"open":"391.08","close":"391.07","value":"391.07","low":"390.5","high":"392","ts":"1744318800"},{"open":"391.07","close":"390.42","value":"390.42","low":"390.42","high":"391.07","ts":"1744578000"},{"open":"390.18","close":"390.18","value":"390.18","low":"390.18","high":"390.18","ts":"1744664400"},{"open":"390.77","close":"390.77","value":"390.77","low":"390.77","high":"390.77","ts":"1744750800"},{"open":"390.44","close":"390.44","value":"390.44","low":"390.44","high":"390.44","ts":"1744837200"},{"open":"390.4","close":"390.4","value":"390.4","low":"390.4","high":"390.4","ts":"1744923600"},{"open":"390.01","close":"390.01","value":"390.01","low":"390.01","high":"390.01","ts":"1745182800"},{"open":"389.63","close":"389.63","value":"389.63","low":"389.63","high":"389.63","ts":"1745269200"},{"open":"389.06","close":"389.06","value":"389.06","low":"389.06","high":"389.06","ts":"1745355600"},{"open":"389.83","close":"389.83","value":"389.83","low":"389.83","high":"389.83","ts":"1745528400"}]},{"range":"year","tabText":"Год","data":[{"open":"390.03","close":"390.03","value":"390.03","low":"389.5","high":"390.03","ts":"1713992400"},{"open":"390.03","close":"388.6","value":"388.6","low":"388.6","high":"390.03","ts":"1714078800"},{"open":"388.08","close":"388.08","value":"388.08","low":"388.08","high":"388.5","ts":"1714338000"},{"open":"387.81","close":"387.81","value":"387.81","low":"387.81","high":"389.5","ts":"1714424400"},{"open":"387.81","close":"388.5","value":"388.5","low":"387.81","high":"388.5","ts":"1714510800"},{"open":"388","close":"388","value":"388","low":"388","high":"388.5","ts":"1714597200"},{"open":"388","close":"387.32","value":"387.32","low":"387.32","high":"389.5","ts":"1714683600"},{"open":"387.32","close":"389.5","value":"389.5","low":"387.32","high":"389.5","ts":"1714942800"},{"open":"387.92","close":"387.9","value":"387.9","low":"387.9","high":"389.5","ts":"1715029200"},{"open":"387.9","close":"388.01","value":"388.01","low":"387.9","high":"389.5","ts":"1715115600"},{"open":"388.01","close":"388.5","value":"388.5","low":"388","high":"388.5","ts":"1715202000"},{"open":"388","close":"388.01","value":"388.01","low":"387.98","high":"388.01","ts":"1715288400"},{"open":"388.01","close":"387.64","value":"387.64","low":"387.64","high":"389","ts":"1715547600"},{"open":"387.64","close":"387.69","value":"387.69","low":"387.64","high":"388.5","ts":"1715634000"},{"open":"387.69","close":"387.52","value":"387.52","low":"387.52","high":"388.5","ts":"1715720400"},{"open":"387.52","close":"388.09","value":"388.09","low":"387.52","high":"388.5","ts":"1715806800"},{"open":"388.09","close":"387.6","value":"387.6","low":"387.6","high":"388.5","ts":"1715893200"},{"open":"387.6","close":"387.97","value":"387.97","low":"387.6","high":"388.5","ts":"1716152400"},{"open":"387.97","close":"388.24","value":"388.24","low":"387.97","high":"388.5","ts":"1716238800"},{"open":"388.24","close":"388.37","value":"388.37","low":"387","high":"388.5","ts":"1716325200"},{"open":"388.37","close":"387.58","value":"387.58","low":"387.58","high":"388.5","ts":"1716411600"},{"open":"387.58","close":"387.77","value":"387.77","low":"387.58","high":"388.5","ts":"1716498000"},{"open":"387.77","close":"387.77","value":"387.77","low":"387.77","high":"387.77","ts":"1716757200"},{"open":"387.77","close":"388.03","value":"388.03","low":"387.77","high":"388.5","ts":"1716843600"},{"open":"388.03","close":"387.5","value":"387.5","low":"387.5","high":"388.5","ts":"1716930000"},{"open":"387.5","close":"388.3","value":"388.3","low":"387.5","high":"388.5","ts":"1717016400"},{"open":"388.3","close":"387.38","value":"387.38","low":"387.38","high":"388.5","ts":"1717102800"},{"open":"387.38","close":"387.52","value":"387.52","low":"387.38","high":"388.5","ts":"1717362000"},{"open":"387.52","close":"387.34","value":"387.34","low":"387.34","high":"388.5","ts":"1717448400"},{"open":"387.34","close":"388.17","value":"388.17","low":"387.34","high":"388.5","ts":"1717534800"},{"open":"388.17","close":"387.65","value":"387.65","low":"387.65","high":"388.5","ts":"1717621200"},{"open":"387.65","close":"387.71","value":"387.71","low":"387.65","high":"388.5","ts":"1717707600"},{"open":"387.71","close":"387.54","value":"387.54","low":"387.54","high":"388.5","ts":"1717966800"},{"open":"387.54","close":"387.58","value":"387.58","low":"387.54","high":"388.5","ts":"1718053200"},{"open":"387.58","close":"387.61","value":"387.61","low":"387.5","high":"388.5","ts":"1718139600"},{"open":"387.61","close":"388.04","value":"388.04","low":"387.5","high":"388.5","ts":"1718226000"},{"open":"388.04","close":"388.49","value":"388.49","low":"388","high":"388.5","ts":"1718312400"},{"open":"388.49","close":"388.78","value":"388.78","low":"388","high":"388.78","ts":"1718571600"},{"open":"388.78","close":"388.73","value":"388.73","low":"388","high":"388.78","ts":"1718658000"},{"open":"388.73","close":"388.58","value":"388.58","low":"388.5","high":"388.73","ts":"1718744400"},{"open":"388.52","close":"388.05","value":"388.05","low":"388","high":"388.52","ts":"1719176400"},{"open":"388.05","close":"388.2","value":"388.2","low":"388","high":"388.5","ts":"1719262800"},{"open":"388.2","close":"388.33","value":"388.33","low":"388","high":"389.5","ts":"1719349200"},{"open":"388.33","close":"388.12","value":"388.12","low":"388.12","high":"389.5","ts":"1719435600"},{"open":"388.12","close":"388.16","value":"388.16","low":"388.12","high":"389.5","ts":"1719522000"},{"open":"388.16","close":"388.06","value":"388.06","low":"388.06","high":"389.5","ts":"1719781200"},{"open":"388.06","close":"388.16","value":"388.16","low":"388","high":"389.5","ts":"1719867600"},{"open":"388.16","close":"388.24","value":"388.24","low":"388","high":"389.5","ts":"1719954000"},{"open":"388.24","close":"388.24","value":"388.24","low":"388","high":"388.24","ts":"1720040400"},{"open":"388.24","close":"388.5","value":"388.5","low":"387.97","high":"389.5","ts":"1720126800"},{"open":"387.97","close":"387.88","value":"387.88","low":"387.88","high":"388.5","ts":"1720386000"},{"open":"387.88","close":"388.01","value":"388.01","low":"387.88","high":"388.01","ts":"1720472400"},{"open":"388.01","close":"388.01","value":"388.01","low":"388","high":"388.5","ts":"1720558800"},{"open":"388.01","close":"388.45","value":"388.45","low":"388","high":"389.5","ts":"1720645200"},{"open":"388.45","close":"388","value":"388","low":"388","high":"389.5","ts":"1720731600"},{"open":"388","close":"387.81","value":"387.81","low":"387.81","high":"389.5","ts":"1720990800"},{"open":"387.81","close":"387.97","value":"387.97","low":"387.81","high":"388","ts":"1721077200"},{"open":"387.97","close":"388.23","value":"388.23","low":"387.97","high":"389.5","ts":"1721163600"},{"open":"388.23","close":"387.99","value":"387.99","low":"387.99","high":"389.5","ts":"1721250000"},{"open":"387.99","close":"388.37","value":"388.37","low":"387.99","high":"389.5","ts":"1721336400"},{"open":"388","close":"387.75","value":"387.75","low":"387.75","high":"389.5","ts":"1721595600"},{"open":"387.75","close":"387.91","value":"387.91","low":"387.75","high":"388.5","ts":"1721682000"},{"open":"387.91","close":"388.39","value":"388.39","low":"387.91","high":"388.5","ts":"1721768400"},{"open":"388.39","close":"387.89","value":"387.89","low":"387.89","high":"389","ts":"1721854800"},{"open":"387.89","close":"388.4","value":"388.4","low":"387.89","high":"388.4","ts":"1721941200"},{"open":"388.4","close":"387.65","value":"387.65","low":"387.65","high":"388.5","ts":"1722200400"},{"open":"387.65","close":"388.38","value":"388.38","low":"387.65","high":"388.5","ts":"1722286800"},{"open":"388.38","close":"388.1","value":"388.1","low":"388.1","high":"389","ts":"1722373200"},{"open":"388.1","close":"387.83","value":"387.83","low":"387.83","high":"388.5","ts":"1722459600"},{"open":"387.83","close":"387.85","value":"387.85","low":"387.5","high":"387.85","ts":"1722546000"},{"open":"387.85","close":"387.78","value":"387.78","low":"387.78","high":"388.5","ts":"1722805200"},{"open":"387.78","close":"388.21","value":"388.21","low":"387.78","high":"388.5","ts":"1722891600"},{"open":"388.21","close":"387.73","value":"387.73","low":"387.73","high":"388.21","ts":"1722978000"},{"open":"387.73","close":"388.49","value":"388.49","low":"387.73","high":"388.5","ts":"1723064400"},{"open":"388.49","close":"388.22","value":"388.22","low":"388.22","high":"388.5","ts":"1723150800"},{"open":"388.22","close":"388.26","value":"388.26","low":"388.22","high":"388.5","ts":"1723410000"},{"open":"388.26","close":"388.62","value":"388.62","low":"388","high":"388.62","ts":"1723496400"},{"open":"388.62","close":"388.42","value":"388.42","low":"388.42","high":"388.62","ts":"1723582800"},{"open":"388.42","close":"388.26","value":"388.26","low":"388","high":"388.5","ts":"1723669200"},{"open":"388.26","close":"388.12","value":"388.12","low":"388.12","high":"388.5","ts":"1723755600"},{"open":"388.12","close":"388.16","value":"388.16","low":"388","high":"388.5","ts":"1724014800"},{"open":"388.16","close":"388.1","value":"388.1","low":"388","high":"388.5","ts":"1724101200"},{"open":"388.1","close":"388.36","value":"388.36","low":"388","high":"388.5","ts":"1724187600"},{"open":"388.36","close":"388","value":"388","low":"388","high":"388.5","ts":"1724274000"},{"open":"388","close":"388.04","value":"388.04","low":"388","high":"388.5","ts":"1724360400"},{"open":"388.04","close":"388.11","value":"388.11","low":"387.5","high":"388.11","ts":"1724619600"},{"open":"388.11","close":"387.82","value":"387.82","low":"387.82","high":"388.5","ts":"1724706000"},{"open":"387.82","close":"387.91","value":"387.91","low":"387.82","high":"388.5","ts":"1724792400"},{"open":"387.91","close":"387.85","value":"387.85","low":"387.85","high":"388.5","ts":"1724878800"},{"open":"387.85","close":"387.53","value":"387.53","low":"387.53","high":"388.5","ts":"1724965200"},{"open":"387.53","close":"387.53","value":"387.53","low":"387","high":"387.53","ts":"1725224400"},{"open":"387.53","close":"387.38","value":"387.38","low":"387","high":"388.5","ts":"1725310800"},{"open":"387.38","close":"388.5","value":"388.5","low":"387.38","high":"388.5","ts":"1725397200"},{"open":"387.63","close":"387.3","value":"387.3","low":"387","high":"388.5","ts":"1725483600"},{"open":"387.3","close":"387.09","value":"387.09","low":"387.09","high":"388.5","ts":"1725570000"},{"open":"387.09","close":"387.15","value":"387.15","low":"387.09","high":"388.5","ts":"1725829200"},{"open":"387.15","close":"387.22","value":"387.22","low":"387.15","high":"388.5","ts":"1725915600"},{"open":"387.22","close":"387.27","value":"387.27","low":"387.22","high":"388.5","ts":"1726002000"},{"open":"387.27","close":"387.27","value":"387.27","low":"387","high":"388.5","ts":"1726088400"},{"open":"387.27","close":"387.27","value":"387.27","low":"387","high":"388.5","ts":"1726174800"},{"open":"387.27","close":"387.19","value":"387.19","low":"387","high":"388.5","ts":"1726434000"},{"open":"387.19","close":"387.61","value":"387.61","low":"387","high":"388.5","ts":"1726520400"},{"open":"387.61","close":"387.09","value":"387.09","low":"386.25","high":"388.5","ts":"1726606800"},{"open":"387.09","close":"387.75","value":"387.75","low":"387.09","high":"388.5","ts":"1726693200"},{"open":"387.75","close":"387.27","value":"387.27","low":"386.25","high":"387.75","ts":"1726779600"},{"open":"387.27","close":"387.83","value":"387.83","low":"387.27","high":"388.5","ts":"1727038800"},{"open":"387.83","close":"387.36","value":"387.36","low":"387","high":"388.5","ts":"1727125200"},{"open":"387.36","close":"387.5","value":"387.5","low":"386.5","high":"388.5","ts":"1727211600"},{"open":"387.5","close":"387.45","value":"387.45","low":"386.5","high":"387.5","ts":"1727298000"},{"open":"387.45","close":"387.32","value":"387.32","low":"386.5","high":"388.5","ts":"1727384400"},{"open":"387.32","close":"387.29","value":"387.29","low":"386.5","high":"387.32","ts":"1727643600"},{"open":"387.29","close":"387.11","value":"387.11","low":"386.5","high":"388.5","ts":"1727730000"},{"open":"387.11","close":"387.18","value":"387.18","low":"386.5","high":"388.5","ts":"1727816400"},{"open":"387.18","close":"387.05","value":"387.05","low":"386.5","high":"388.5","ts":"1727902800"},{"open":"387.05","close":"386.99","value":"386.99","low":"386.99","high":"388.5","ts":"1727989200"},{"open":"386.99","close":"386.93","value":"386.93","low":"386.5","high":"388","ts":"1728248400"},{"open":"386.93","close":"387.42","value":"387.42","low":"386.5","high":"387.5","ts":"1728334800"},{"open":"387.42","close":"387.06","value":"387.06","low":"386.5","high":"388.5","ts":"1728421200"},{"open":"387.06","close":"387.15","value":"387.15","low":"386.5","high":"388.5","ts":"1728507600"},{"open":"387.15","close":"387.15","value":"387.15","low":"386.5","high":"388.5","ts":"1728594000"},{"open":"387.15","close":"387.13","value":"387.13","low":"386.5","high":"387.15","ts":"1728853200"},{"open":"387.13","close":"387.2","value":"387.2","low":"386.5","high":"387.5","ts":"1728939600"},{"open":"387.28","close":"387.28","value":"387.28","low":"387.28","high":"387.28","ts":"1729026000"},{"open":"387.28","close":"387.28","value":"387.28","low":"387.28","high":"387.28","ts":"1729112400"},{"open":"387.47","close":"387.47","value":"387.47","low":"387.47","high":"387.47","ts":"1729198800"},{"open":"387.25","close":"387.25","value":"387.25","low":"387.25","high":"387.25","ts":"1729285200"},{"open":"386.5","close":"386.5","value":"386.5","low":"386.5","high":"386.5","ts":"1729458000"},{"open":"386.5","close":"387","value":"387","low":"386.5","high":"387","ts":"1729544400"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1729630800"},{"open":"387.14","close":"387.14","value":"387.14","low":"387.14","high":"387.14","ts":"1729717200"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1729803600"},{"open":"387.25","close":"387.25","value":"387.25","low":"387.25","high":"387.25","ts":"1729890000"},{"open":"387.13","close":"387.13","value":"387.13","low":"387.13","high":"387.13","ts":"1730062800"},{"open":"387.06","close":"387.06","value":"387.06","low":"387.06","high":"387.06","ts":"1730149200"},{"open":"387.05","close":"387.05","value":"387.05","low":"387.05","high":"387.05","ts":"1730235600"},{"open":"387.62","close":"387.62","value":"387.62","low":"387.62","high":"387.62","ts":"1730322000"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730408400"},{"open":"387.17","close":"387.17","value":"387.17","low":"387.17","high":"387.17","ts":"1730494800"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730667600"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730754000"},{"open":"387","close":"387.36","value":"387.36","low":"387","high":"387.36","ts":"1730840400"},{"open":"387.36","close":"387","value":"387","low":"387","high":"387.5","ts":"1730926800"},{"open":"387","close":"387","value":"387","low":"387","high":"387.5","ts":"1731013200"},{"open":"387.37","close":"387.37","value":"387.37","low":"387.37","high":"387.5","ts":"1731099600"},{"open":"387.37","close":"387","value":"387","low":"387","high":"387.37","ts":"1731272400"},{"open":"387.36","close":"387","value":"387","low":"387","high":"387.36","ts":"1731358800"},{"open":"386","close":"387","value":"387","low":"386","high":"387.36","ts":"1731445200"},{"open":"386.5","close":"387.5","value":"387.5","low":"386.5","high":"387.65","ts":"1731531600"},{"open":"387.64","close":"388.5","value":"388.5","low":"387","high":"388.5","ts":"1731618000"},{"open":"388.25","close":"388.25","value":"388.25","low":"388.25","high":"388.5","ts":"1731704400"},{"open":"388.25","close":"388.25","value":"388.25","low":"388.25","high":"388.25","ts":"1731877200"},{"open":"388.89","close":"388.89","value":"388.89","low":"388.5","high":"388.89","ts":"1731963600"},{"open":"388.97","close":"388.5","value":"388.5","low":"388","high":"389","ts":"1732050000"},{"open":"389.19","close":"388.5","value":"388.5","low":"388.5","high":"389.19","ts":"1732136400"},{"open":"389.45","close":"389.45","value":"389.45","low":"389.45","high":"389.5","ts":"1732222800"},{"open":"389.76","close":"389.76","value":"389.76","low":"389.5","high":"389.76","ts":"1732309200"},{"open":"389.76","close":"389.76","value":"389.76","low":"389.76","high":"389.76","ts":"1732482000"},{"open":"390.14","close":"389.5","value":"389.5","low":"389","high":"390.5","ts":"1732568400"},{"open":"390.88","close":"391.5","value":"391.5","low":"389.5","high":"391.5","ts":"1732654800"},{"open":"391.63","close":"396","value":"396","low":"391","high":"396","ts":"1732741200"},{"open":"396","close":"396","value":"396","low":"391.63","high":"396","ts":"1732827600"},{"open":"396","close":"396","value":"396","low":"394.64","high":"396","ts":"1732914000"},{"open":"396","close":"398.25","value":"398.25","low":"396","high":"398.25","ts":"1733086800"},{"open":"398.25","close":"399.25","value":"399.25","low":"397.5","high":"399.5","ts":"1733173200"},{"open":"399.25","close":"402.25","value":"402.25","low":"394.64","high":"402.25","ts":"1733259600"},{"open":"402.25","close":"402.63","value":"402.63","low":"395","high":"403","ts":"1733346000"},{"open":"402.63","close":"400.75","value":"400.75","low":"400.5","high":"403.03","ts":"1733432400"},{"open":"400.75","close":"400.75","value":"400.75","low":"400.75","high":"401.31","ts":"1733518800"},{"open":"400.75","close":"400.5","value":"400.5","low":"400.5","high":"401.31","ts":"1733691600"},{"open":"395.78","close":"393.5","value":"393.5","low":"393.5","high":"395.78","ts":"1733778000"},{"open":"394.87","close":"392.5","value":"392.5","low":"392.5","high":"394.87","ts":"1733864400"},{"open":"394.35","close":"393","value":"393","low":"392.5","high":"394.5","ts":"1733950800"},{"open":"394.35","close":"393","value":"393","low":"393","high":"394.35","ts":"1734037200"},{"open":"394.01","close":"394.01","value":"394.01","low":"394.01","high":"394.01","ts":"1734123600"},{"open":"363.74","close":"364.18","value":"364.18","low":"363.34","high":"393.82","ts":"1734296400"},{"open":"364.18","close":"364.86","value":"364.86","low":"363.35","high":"394.59","ts":"1734382800"},{"open":"364.86","close":"365.46","value":"365.46","low":"364.48","high":"394.62","ts":"1734469200"},{"open":"365.46","close":"394.91","value":"394.91","low":"365.23","high":"394.91","ts":"1734555600"},{"open":"394.91","close":"395.05","value":"395.05","low":"365.96","high":"395.05","ts":"1734642000"},{"open":"395.05","close":"395.05","value":"395.05","low":"395.05","high":"395.05","ts":"1734728400"},{"open":"364.59","close":"395.58","value":"395.58","low":"364.5","high":"395.58","ts":"1734901200"},{"open":"395.58","close":"370.73","value":"370.73","low":"366.54","high":"395.58","ts":"1734987600"},{"open":"399.81","close":"399.81","value":"399.81","low":"399.81","high":"399.81","ts":"1735074000"},{"open":"399.81","close":"396.06","value":"396.06","low":"395.5","high":"399.81","ts":"1735160400"},{"open":"396.06","close":"396.48","value":"396.48","low":"396","high":"399.88","ts":"1735246800"},{"open":"396.48","close":"396.56","value":"396.56","low":"396","high":"399.5","ts":"1735506000"},{"open":"396.56","close":"396.56","value":"396.56","low":"396.56","high":"396.56","ts":"1735592400"},{"open":"396.56","close":"396.56","value":"396.56","low":"396.56","high":"396.56","ts":"1735678800"},{"open":"396.56","close":"367.52","value":"367.52","low":"367.52","high":"396.56","ts":"1735765200"},{"open":"367.52","close":"396.9","value":"396.9","low":"367.52","high":"396.9","ts":"1735851600"},{"open":"396.9","close":"396.9","value":"396.9","low":"396.9","high":"396.9","ts":"1735938000"},{"open":"399.63","close":"399.63","value":"399.63","low":"396.56","high":"399.63","ts":"1736110800"},{"open":"399.63","close":"399.75","value":"399.75","low":"399.63","high":"399.75","ts":"1736197200"},{"open":"399.75","close":"396.47","value":"396.47","low":"396.47","high":"399.81","ts":"1736283600"},{"open":"396.47","close":"399.75","value":"399.75","low":"396.47","high":"399.75","ts":"1736370000"},{"open":"399.75","close":"400","value":"400","low":"399.75","high":"400.31","ts":"1736456400"},{"open":"400","close":"400","value":"400","low":"400","high":"400","ts":"1736542800"},{"open":"400","close":"399.51","value":"399.51","low":"399.51","high":"400.5","ts":"1736715600"},{"open":"399.51","close":"400.13","value":"400.13","low":"399.51","high":"400.63","ts":"1736802000"},{"open":"400.13","close":"400.5","value":"400.5","low":"400.13","high":"401","ts":"1736888400"},{"open":"400.5","close":"400.75","value":"400.75","low":"397.5","high":"401.27","ts":"1736974800"},{"open":"400.75","close":"400.5","value":"400.5","low":"400.5","high":"401","ts":"1737061200"},{"open":"400.5","close":"400.5","value":"400.5","low":"398.94","high":"400.5","ts":"1737147600"},{"open":"400.5","close":"400.4","value":"400.4","low":"400.4","high":"400.88","ts":"1737320400"},{"open":"400.4","close":"401.13","value":"401.13","low":"398.84","high":"401.13","ts":"1737406800"},{"open":"401.13","close":"401.25","value":"401.25","low":"401.13","high":"401.25","ts":"1737493200"},{"open":"401.25","close":"401","value":"401","low":"401","high":"401.38","ts":"1737579600"},{"open":"401","close":"400.78","value":"400.78","low":"400.78","high":"401.28","ts":"1737666000"},{"open":"400.78","close":"400.78","value":"400.78","low":"400.78","high":"400.78","ts":"1737752400"},{"open":"400.78","close":"400.55","value":"400.55","low":"398.36","high":"401.25","ts":"1737925200"},{"open":"400.55","close":"400.55","value":"400.55","low":"400.55","high":"400.55","ts":"1738011600"},{"open":"400.55","close":"400.25","value":"400.25","low":"400.25","high":"400.88","ts":"1738098000"},{"open":"400.25","close":"400.06","value":"400.06","low":"400.06","high":"400.25","ts":"1738184400"},{"open":"400.06","close":"397.35","value":"397.35","low":"397.35","high":"400.06","ts":"1738270800"},{"open":"397.35","close":"396.99","value":"396.99","low":"395.75","high":"399.75","ts":"1738530000"},{"open":"396.99","close":"397.5","value":"397.5","low":"396.71","high":"399.5","ts":"1738616400"},{"open":"396.71","close":"396.58","value":"396.58","low":"395.5","high":"399.75","ts":"1738702800"},{"open":"396.58","close":"399.51","value":"399.51","low":"395.75","high":"399.88","ts":"1738789200"},{"open":"399.51","close":"399.51","value":"399.51","low":"396.76","high":"399.88","ts":"1738875600"},{"open":"399.51","close":"399.51","value":"399.51","low":"399.51","high":"399.51","ts":"1738962000"},{"open":"399.51","close":"396.41","value":"396.41","low":"395.5","high":"400","ts":"1739134800"},{"open":"396.41","close":"396.54","value":"396.54","low":"395.5","high":"397.5","ts":"1739221200"},{"open":"397.5","close":"396.56","value":"396.56","low":"395.75","high":"399.69","ts":"1739307600"},{"open":"396.56","close":"397.5","value":"397.5","low":"395.75","high":"399.69","ts":"1739394000"},{"open":"396.42","close":"396.51","value":"396.51","low":"396.42","high":"399.56","ts":"1739480400"},{"open":"396.51","close":"396.39","value":"396.39","low":"395.75","high":"399.63","ts":"1739739600"},{"open":"396.39","close":"396.23","value":"396.23","low":"395.75","high":"399.5","ts":"1739826000"},{"open":"396.23","close":"395.72","value":"395.72","low":"395","high":"397.5","ts":"1739912400"},{"open":"395.72","close":"395.31","value":"395.31","low":"394.5","high":"397.5","ts":"1739998800"},{"open":"395.31","close":"394.41","value":"394.41","low":"394","high":"397.5","ts":"1740085200"},{"open":"394.41","close":"393.9","value":"393.9","low":"393.25","high":"395","ts":"1740344400"},{"open":"393.9","close":"393.55","value":"393.55","low":"393.25","high":"393.9","ts":"1740430800"},{"open":"393.55","close":"393.51","value":"393.51","low":"393","high":"393.55","ts":"1740517200"},{"open":"393.51","close":"393.26","value":"393.26","low":"393","high":"393.51","ts":"1740603600"},{"open":"393.26","close":"393.5","value":"393.5","low":"393","high":"393.5","ts":"1740690000"},{"open":"393.35","close":"393.35","value":"393.35","low":"393.35","high":"393.35","ts":"1740776400"},{"open":"393.35","close":"393.69","value":"393.69","low":"393","high":"393.69","ts":"1740949200"},{"open":"393.5","close":"393.86","value":"393.86","low":"393.5","high":"394","ts":"1741035600"},{"open":"393.86","close":"394.3","value":"394.3","low":"393.86","high":"394.3","ts":"1741122000"},{"open":"394.3","close":"394.58","value":"394.58","low":"394","high":"394.58","ts":"1741208400"},{"open":"394.58","close":"394.58","value":"394.58","low":"394","high":"394.58","ts":"1741294800"},{"open":"394.58","close":"394.58","value":"394.58","low":"394.58","high":"394.58","ts":"1741381200"},{"open":"394.58","close":"395.58","value":"395.58","low":"394","high":"396.25","ts":"1741554000"},{"open":"395.58","close":"395.63","value":"395.63","low":"395.58","high":"395.94","ts":"1741640400"},{"open":"395.63","close":"393.42","value":"393.42","low":"392.5","high":"395.63","ts":"1741726800"},{"open":"393.42","close":"393.42","value":"393.42","low":"392.25","high":"393.42","ts":"1741813200"},{"open":"393.42","close":"391.74","value":"391.74","low":"391.5","high":"393.42","ts":"1741899600"},{"open":"391.74","close":"391.74","value":"391.74","low":"391","high":"393","ts":"1742158800"},{"open":"391.74","close":"391.56","value":"391.56","low":"391.56","high":"393","ts":"1742245200"},{"open":"391.56","close":"391.57","value":"391.57","low":"391","high":"392","ts":"1742331600"},{"open":"391.57","close":"392.26","value":"392.26","low":"391","high":"392.26","ts":"1742418000"},{"open":"392.26","close":"392","value":"392","low":"391","high":"392.54","ts":"1742504400"},{"open":"392.54","close":"391.83","value":"391.83","low":"391.25","high":"393","ts":"1742763600"},{"open":"391.83","close":"391.8","value":"391.8","low":"391.25","high":"392","ts":"1742850000"},{"open":"391.8","close":"391.8","value":"391.8","low":"391.25","high":"395.56","ts":"1742936400"},{"open":"391.8","close":"391.81","value":"391.81","low":"391.25","high":"395.5","ts":"1743022800"},{"open":"391.81","close":"391.59","value":"391.59","low":"391","high":"392","ts":"1743109200"},{"open":"391.59","close":"391.57","value":"391.57","low":"391","high":"392","ts":"1743368400"},{"open":"391.57","close":"391.1","value":"391.1","low":"390.5","high":"392","ts":"1743454800"},{"open":"391.1","close":"391.1","value":"391.1","low":"391","high":"392","ts":"1743541200"},{"open":"391.1","close":"391.32","value":"391.32","low":"391","high":"392","ts":"1743627600"},{"open":"391.32","close":"391.22","value":"391.22","low":"391","high":"392","ts":"1743714000"},{"open":"391.22","close":"391.14","value":"391.14","low":"390.5","high":"392","ts":"1743973200"},{"open":"391.14","close":"391.01","value":"391.01","low":"390.25","high":"392","ts":"1744059600"},{"open":"391.01","close":"391.78","value":"391.78","low":"391.01","high":"392","ts":"1744146000"},{"open":"391.78","close":"391.08","value":"391.08","low":"390.5","high":"392","ts":"1744232400"},{"open":"391.08","close":"391.07","value":"391.07","low":"390.5","high":"392","ts":"1744318800"},{"open":"391.07","close":"390.42","value":"390.42","low":"390.42","high":"391.07","ts":"1744578000"},{"open":"390.18","close":"390.18","value":"390.18","low":"390.18","high":"390.18","ts":"1744664400"},{"open":"390.77","close":"390.77","value":"390.77","low":"390.77","high":"390.77","ts":"1744750800"},{"open":"390.44","close":"390.44","value":"390.44","low":"390.44","high":"390.44","ts":"1744837200"},{"open":"390.4","close":"390.4","value":"390.4","low":"390.4","high":"390.4","ts":"1744923600"},{"open":"390.01","close":"390.01","value":"390.01","low":"390.01","high":"390.01","ts":"1745182800"},{"open":"389.63","close":"389.63","value":"389.63","low":"389.63","high":"389.63","ts":"1745269200"},{"open":"389.06","close":"389.06","value":"389.06","low":"389.06","high":"389.06","ts":"1745355600"},{"open":"389.83","close":"389.83","value":"389.83","low":"389.83","high":"389.83","ts":"1745528400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"473","close":"474.5","value":"474.5","low":"473","high":"474.5","ts":"1107723600"},{"open":"472","close":"473","value":"473","low":"472","high":"473","ts":"1108069200"},{"open":"472","close":"473","value":"473","low":"472","high":"473","ts":"1108414800"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1108933200"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1109278800"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1109624400"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1110142800"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1110488400"},{"open":"470","close":"471","value":"471","low":"470","high":"471","ts":"1110834000"},{"open":"460","close":"464","value":"464","low":"460","high":"474","ts":"1111352400"},{"open":"454","close":"456","value":"456","low":"454","high":"456","ts":"1111698000"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1112043600"},{"open":"455","close":"456.5","value":"456.5","low":"455","high":"456.5","ts":"1112562000"},{"open":"450","close":"451.5","value":"451.5","low":"450","high":"451.5","ts":"1112907600"},{"open":"450","close":"451.5","value":"451.5","low":"450","high":"451.5","ts":"1113253200"},{"open":"446","close":"449","value":"449","low":"446","high":"449","ts":"1113771600"},{"open":"438","close":"440","value":"440","low":"438","high":"440","ts":"1114117200"},{"open":"437","close":"439","value":"439","low":"437","high":"439","ts":"1114462800"},{"open":"438","close":"439.5","value":"439.5","low":"438","high":"439.5","ts":"1114981200"},{"open":"454","close":"463","value":"463","low":"454","high":"463","ts":"1115326800"},{"open":"458","close":"459","value":"459","low":"458","high":"459","ts":"1115672400"},{"open":"458","close":"459","value":"459","low":"458","high":"459","ts":"1116190800"},{"open":"447","close":"449","value":"449","low":"447","high":"449","ts":"1116536400"},{"open":"447","close":"449","value":"449","low":"447","high":"449","ts":"1116882000"},{"open":"447","close":"449","value":"449","low":"447","high":"449","ts":"1117400400"},{"open":"447","close":"448.5","value":"448.5","low":"447","high":"448.5","ts":"1117746000"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1118091600"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1118610000"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1118955600"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1119301200"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1119819600"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1120165200"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1120510800"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1121029200"},{"open":"450","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1121374800"},{"open":"437","close":"439.5","value":"439.5","low":"437","high":"439.5","ts":"1121720400"},{"open":"437","close":"439.5","value":"439.5","low":"437","high":"439.5","ts":"1122238800"},{"open":"437","close":"439.5","value":"439.5","low":"437","high":"439.5","ts":"1122584400"},{"open":"437","close":"439.5","value":"439.5","low":"437","high":"439.5","ts":"1122930000"},{"open":"447","close":"450","value":"450","low":"447","high":"450","ts":"1123448400"},{"open":"447","close":"450","value":"450","low":"447","high":"450","ts":"1123794000"},{"open":"447","close":"450","value":"450","low":"447","high":"450","ts":"1124139600"},{"open":"447","close":"450","value":"450","low":"447","high":"450","ts":"1124658000"},{"open":"470","close":"472.5","value":"472.5","low":"465","high":"477.5","ts":"1125003600"},{"open":"460","close":"467","value":"467","low":"460","high":"467","ts":"1125349200"},{"open":"458","close":"463.5","value":"463.5","low":"458","high":"463.5","ts":"1125867600"},{"open":"458","close":"463.5","value":"463.5","low":"458","high":"463.5","ts":"1126213200"},{"open":"458","close":"463.5","value":"463.5","low":"458","high":"463.5","ts":"1126558800"},{"open":"458","close":"463.5","value":"463.5","low":"458","high":"463.5","ts":"1127077200"},{"open":"445","close":"448.5","value":"448.5","low":"445","high":"448.5","ts":"1127422800"},{"open":"445","close":"448.5","value":"448.5","low":"445","high":"448.5","ts":"1127768400"},{"open":"442.5","close":"444","value":"444","low":"442.5","high":"444.05","ts":"1128286800"},{"open":"447.5","close":"448.5","value":"448.5","low":"447","high":"449","ts":"1128632400"},{"open":"446.5","close":"448.5","value":"448.5","low":"446.5","high":"449","ts":"1128978000"},{"open":"444.5","close":"447","value":"447","low":"444.5","high":"447","ts":"1129496400"},{"open":"451","close":"454","value":"454","low":"451","high":"454","ts":"1129842000"},{"open":"452.25","close":"454","value":"454","low":"452.25","high":"454","ts":"1130187600"},{"open":"451.5","close":"452.5","value":"452.5","low":"450","high":"452.5","ts":"1130706000"},{"open":"452.1","close":"453.75","value":"453.75","low":"452.1","high":"453.75","ts":"1131051600"},{"open":"453.75","close":"455.38","value":"455.38","low":"453.75","high":"455.38","ts":"1131397200"},{"open":"460","close":"463.5","value":"463.5","low":"460","high":"463.5","ts":"1131915600"},{"open":"460","close":"463","value":"463","low":"460","high":"463","ts":"1132261200"},{"open":"460","close":"463","value":"463","low":"460","high":"464","ts":"1132606800"},{"open":"452","close":"454.5","value":"454.5","low":"452","high":"457.5","ts":"1133125200"},{"open":"444","close":"449","value":"449","low":"444","high":"449","ts":"1133470800"},{"open":"450","close":"456.5","value":"456.5","low":"450","high":"457.5","ts":"1133816400"},{"open":"447","close":"449.5","value":"449.5","low":"446","high":"451.5","ts":"1134334800"},{"open":"442","close":"444.5","value":"444.5","low":"442","high":"444.5","ts":"1134680400"},{"open":"444","close":"449.5","value":"449.5","low":"444","high":"449.5","ts":"1135026000"},{"open":"440","close":"443.5","value":"443.5","low":"440","high":"443.5","ts":"1135544400"},{"open":"448","close":"451.5","value":"451.5","low":"448","high":"451.5","ts":"1135890000"},{"open":"448","close":"451.5","value":"451.5","low":"448","high":"451.5","ts":"1136235600"},{"open":"450","close":"455","value":"455","low":"450","high":"455","ts":"1136754000"},{"open":"450","close":"455","value":"455","low":"450","high":"455","ts":"1137099600"},{"open":"450","close":"455","value":"455","low":"450","high":"455","ts":"1137445200"},{"open":"444","close":"447.5","value":"447.5","low":"444","high":"453.5","ts":"1137963600"},{"open":"446","close":"448","value":"448","low":"446","high":"448","ts":"1138309200"},{"open":"447","close":"449","value":"449","low":"447","high":"449","ts":"1138654800"},{"open":"446.25","close":"448.12","value":"448.12","low":"446.25","high":"448.12","ts":"1139173200"},{"open":"446.25","close":"448.12","value":"448.12","low":"446.25","high":"448.12","ts":"1139518800"},{"open":"448","close":"450.5","value":"450.5","low":"448","high":"450.5","ts":"1139864400"},{"open":"448","close":"450","value":"450","low":"448","high":"450","ts":"1140382800"},{"open":"449","close":"450.5","value":"450.5","low":"449","high":"450.5","ts":"1140728400"},{"open":"448.75","close":"450.38","value":"450.38","low":"448.75","high":"450.38","ts":"1141074000"},{"open":"450","close":"455","value":"455","low":"450","high":"455","ts":"1141592400"},{"open":"451","close":"453.5","value":"453.5","low":"451","high":"453.5","ts":"1141938000"},{"open":"451","close":"453.5","value":"453.5","low":"451","high":"453.5","ts":"1142283600"},{"open":"449","close":"450.5","value":"450.5","low":"448","high":"450.5","ts":"1142802000"},{"open":"449","close":"450","value":"450","low":"449","high":"450","ts":"1143147600"},{"open":"447","close":"451","value":"451","low":"447","high":"451","ts":"1143493200"},{"open":"450.25","close":"451.12","value":"451.12","low":"450.25","high":"451.12","ts":"1144011600"},{"open":"451","close":"452","value":"452","low":"451","high":"452","ts":"1144357200"},{"open":"451","close":"452","value":"452","low":"451","high":"452","ts":"1144702800"},{"open":"451","close":"451.75","value":"451.75","low":"451","high":"451.75","ts":"1145221200"},{"open":"447","close":"448.5","value":"448.5","low":"447","high":"448.5","ts":"1145566800"},{"open":"447","close":"448.5","value":"448.5","low":"447","high":"448.5","ts":"1145912400"},{"open":"447","close":"448.5","value":"448.5","low":"447","high":"448.5","ts":"1146430800"},{"open":"445","close":"447","value":"447","low":"445","high":"447","ts":"1146776400"},{"open":"445","close":"447","value":"447","low":"445","high":"447","ts":"1147122000"},{"open":"441","close":"442","value":"442","low":"440","high":"443","ts":"1147640400"},{"open":"435","close":"437","value":"437","low":"433.5","high":"437","ts":"1147986000"},{"open":"432","close":"434","value":"434","low":"432","high":"434","ts":"1148331600"},{"open":"428.5","close":"428.5","value":"428.5","low":"426","high":"430.5","ts":"1148850000"},{"open":"424","close":"426","value":"426","low":"424","high":"426","ts":"1149195600"},{"open":"423","close":"423","value":"423","low":"421","high":"425","ts":"1149541200"},{"open":"412","close":"414.5","value":"414.5","low":"412","high":"419.5","ts":"1150059600"},{"open":"420","close":"422.5","value":"422.5","low":"420","high":"422.5","ts":"1150405200"},{"open":"418","close":"420.5","value":"420.5","low":"418","high":"420.5","ts":"1150750800"},{"open":"414","close":"416.5","value":"416.5","low":"414","high":"418.5","ts":"1151269200"},{"open":"417","close":"417","value":"417","low":"416","high":"418","ts":"1151614800"},{"open":"415","close":"418","value":"418","low":"415","high":"418","ts":"1151960400"},{"open":"416","close":"417","value":"417","low":"416","high":"418","ts":"1152478800"},{"open":"415","close":"417.5","value":"417.5","low":"415","high":"417.5","ts":"1152824400"},{"open":"415","close":"417","value":"417","low":"415","high":"417","ts":"1153170000"},{"open":"416","close":"415.75","value":"415.75","low":"414","high":"417.75","ts":"1153688400"},{"open":"413","close":"414","value":"414","low":"413","high":"415","ts":"1154034000"},{"open":"410","close":"412","value":"412","low":"410","high":"412","ts":"1154379600"},{"open":"404","close":"405.5","value":"405.5","low":"404","high":"408.5","ts":"1154898000"},{"open":"395","close":"397.5","value":"397.5","low":"395","high":"398.5","ts":"1155243600"},{"open":"396","close":"399","value":"399","low":"396","high":"400","ts":"1155589200"},{"open":"397","close":"399","value":"399","low":"397","high":"400","ts":"1156107600"},{"open":"395","close":"397.5","value":"397.5","low":"395","high":"397.5","ts":"1156453200"},{"open":"395.5","close":"396.5","value":"396.5","low":"395","high":"397.25","ts":"1156798800"},{"open":"393.51","close":"393.51","value":"393.51","low":"391","high":"395","ts":"1157317200"},{"open":"390","close":"391.27","value":"391.27","low":"389","high":"391.73","ts":"1157662800"},{"open":"387.77","close":"387","value":"387","low":"384.5","high":"388.77","ts":"1158008400"},{"open":"383.25","close":"384.88","value":"384.88","low":"383","high":"384.88","ts":"1158526800"},{"open":"381.5","close":"382.75","value":"382.75","low":"381.5","high":"382.75","ts":"1158872400"},{"open":"381","close":"382.25","value":"382.25","low":"380","high":"382.25","ts":"1159218000"},{"open":"373","close":"377.5","value":"377.5","low":"373","high":"381","ts":"1159736400"},{"open":"380","close":"382","value":"382","low":"380","high":"382","ts":"1160082000"},{"open":"381","close":"384","value":"384","low":"380","high":"384","ts":"1160427600"},{"open":"380","close":"382","value":"382","low":"380","high":"382.51","ts":"1160946000"},{"open":"380","close":"382","value":"382","low":"380","high":"382","ts":"1161291600"},{"open":"377.5","close":"381","value":"381","low":"377.5","high":"381","ts":"1161637200"},{"open":"378","close":"379.25","value":"379.25","low":"378","high":"379.25","ts":"1162155600"},{"open":"379","close":"380.75","value":"380.75","low":"378.5","high":"381.75","ts":"1162501200"},{"open":"378","close":"379.88","value":"379.88","low":"378","high":"379.88","ts":"1162846800"},{"open":"376","close":"376.37","value":"376.37","low":"373.5","high":"377.88","ts":"1163365200"},{"open":"371","close":"373","value":"373","low":"371","high":"373","ts":"1163710800"},{"open":"372.5","close":"374.38","value":"374.38","low":"372.25","high":"374.7","ts":"1164056400"},{"open":"369","close":"370.5","value":"370.5","low":"369","high":"372.25","ts":"1164574800"},{"open":"367.76","close":"368.5","value":"368.5","low":"367","high":"369.05","ts":"1164920400"},{"open":"364","close":"365.75","value":"365.75","low":"364","high":"365.75","ts":"1165266000"},{"open":"364.5","close":"365.38","value":"365.38","low":"364","high":"366.38","ts":"1165784400"},{"open":"361.75","close":"363.25","value":"363.25","low":"361.75","high":"364.3","ts":"1166130000"},{"open":"362.51","close":"362.5","value":"362.5","low":"361.5","high":"363.26","ts":"1166475600"},{"open":"361","close":"361.62","value":"361.62","low":"360.5","high":"362.38","ts":"1166994000"},{"open":"362","close":"363.77","value":"363.77","low":"362","high":"363.98","ts":"1167339600"},{"open":"362.55","close":"363.77","value":"363.77","low":"362.55","high":"363.77","ts":"1167685200"},{"open":"362","close":"366.25","value":"366.25","low":"362","high":"366.25","ts":"1168203600"},{"open":"366","close":"367.25","value":"367.25","low":"365","high":"367.5","ts":"1168549200"},{"open":"365.5","close":"365.52","value":"365.52","low":"363.5","high":"366.48","ts":"1168894800"},{"open":"360.25","close":"361","value":"361","low":"358","high":"362.5","ts":"1169413200"},{"open":"359.5","close":"360.75","value":"360.75","low":"356","high":"360.75","ts":"1169758800"},{"open":"358","close":"359.12","value":"359.12","low":"358","high":"361.12","ts":"1170104400"},{"open":"358.2","close":"359.5","value":"359.5","low":"358","high":"359.75","ts":"1170622800"},{"open":"356.5","close":"356.88","value":"356.88","low":"355.75","high":"357.38","ts":"1170968400"},{"open":"355.5","close":"355.12","value":"355.12","low":"354.25","high":"356.38","ts":"1171314000"},{"open":"353.5","close":"354.12","value":"354.12","low":"353.25","high":"354.88","ts":"1171832400"},{"open":"353.25","close":"353.62","value":"353.62","low":"352.75","high":"354.13","ts":"1172178000"},{"open":"352.5","close":"353.88","value":"353.88","low":"352.5","high":"353.88","ts":"1172523600"},{"open":"353","close":"355.25","value":"355.25","low":"353","high":"355.25","ts":"1173042000"},{"open":"354","close":"355.25","value":"355.25","low":"354","high":"355.25","ts":"1173387600"},{"open":"356","close":"360.25","value":"360.25","low":"356","high":"360.75","ts":"1173733200"},{"open":"361","close":"361.25","value":"361.25","low":"360","high":"362","ts":"1174251600"},{"open":"358","close":"360","value":"360","low":"358","high":"360","ts":"1174597200"},{"open":"359.5","close":"360.25","value":"360.25","low":"359","high":"360.75","ts":"1174942800"},{"open":"361.5","close":"362.5","value":"362.5","low":"360.5","high":"363","ts":"1175461200"},{"open":"363.5","close":"364","value":"364","low":"363.5","high":"364","ts":"1175806800"},{"open":"363.75","close":"366.5","value":"366.5","low":"363.75","high":"366.5","ts":"1176152400"},{"open":"365.5","close":"366.25","value":"366.25","low":"365","high":"368.25","ts":"1176670800"},{"open":"359","close":"359.75","value":"359.75","low":"358","high":"360.75","ts":"1177016400"},{"open":"358.5","close":"359.75","value":"359.75","low":"358.5","high":"359.75","ts":"1177362000"},{"open":"355.5","close":"356.5","value":"356.5","low":"355.5","high":"356.5","ts":"1177880400"},{"open":"355","close":"356","value":"356","low":"355","high":"356","ts":"1178226000"},{"open":"355","close":"356.5","value":"356.5","low":"355","high":"356.5","ts":"1178571600"},{"open":"354.5","close":"355.75","value":"355.75","low":"354.5","high":"356.25","ts":"1179090000"},{"open":"351","close":"351.5","value":"351.5","low":"349","high":"352.5","ts":"1179435600"},{"open":"348","close":"349.5","value":"349.5","low":"347","high":"349.5","ts":"1179781200"},{"open":"348","close":"349","value":"349","low":"348","high":"349","ts":"1180299600"},{"open":"346.25","close":"346","value":"346","low":"345","high":"347.25","ts":"1180645200"},{"open":"343","close":"344.75","value":"344.75","low":"343","high":"345.25","ts":"1180990800"},{"open":"344.75","close":"346.75","value":"346.75","low":"344.75","high":"346.75","ts":"1181509200"},{"open":"345","close":"345","value":"345","low":"343.5","high":"346.5","ts":"1181854800"},{"open":"343","close":"344.12","value":"344.12","low":"342.75","high":"344.38","ts":"1182200400"},{"open":"341","close":"342","value":"342","low":"340.75","high":"342.5","ts":"1182718800"},{"open":"339","close":"340.5","value":"340.5","low":"339","high":"340.5","ts":"1183064400"},{"open":"338.5","close":"339.25","value":"339.25","low":"337.5","high":"339.25","ts":"1183410000"},{"open":"336.5","close":"338.5","value":"338.5","low":"336.5","high":"338.5","ts":"1183928400"},{"open":"337.5","close":"338","value":"338","low":"337","high":"338.5","ts":"1184274000"},{"open":"337","close":"337.75","value":"337.75","low":"337","high":"337.75","ts":"1184619600"},{"open":"336.5","close":"337.5","value":"337.5","low":"336.5","high":"337.5","ts":"1185138000"},{"open":"336.75","close":"337.12","value":"337.12","low":"336.25","high":"337.62","ts":"1185483600"},{"open":"336.25","close":"336.62","value":"336.62","low":"335.75","high":"337.12","ts":"1185829200"},{"open":"337","close":"337.5","value":"337.5","low":"336.25","high":"338","ts":"1186347600"},{"open":"336","close":"337.15","value":"337.15","low":"336","high":"337.15","ts":"1186693200"},{"open":"335.75","close":"336.12","value":"336.12","low":"335","high":"337.12","ts":"1187038800"},{"open":"336.75","close":"336.75","value":"336.75","low":"336","high":"337.25","ts":"1187557200"},{"open":"336","close":"336.88","value":"336.88","low":"336","high":"336.88","ts":"1187902800"},{"open":"335.75","close":"336.38","value":"336.38","low":"335.5","high":"336.62","ts":"1188248400"},{"open":"335.5","close":"336","value":"336","low":"335","high":"336","ts":"1188766800"},{"open":"336.75","close":"338.5","value":"338.5","low":"336.75","high":"339.26","ts":"1189112400"},{"open":"338.25","close":"339.62","value":"339.62","low":"338","high":"340.12","ts":"1189458000"},{"open":"339.5","close":"340.5","value":"340.5","low":"339.5","high":"340.75","ts":"1189976400"},{"open":"336","close":"337","value":"337","low":"336","high":"337","ts":"1190322000"},{"open":"335.5","close":"336.12","value":"336.12","low":"335","high":"336.38","ts":"1190667600"},{"open":"333","close":"333.75","value":"333.75","low":"332.5","high":"334.5","ts":"1191186000"},{"open":"332","close":"332.75","value":"332.75","low":"332","high":"332.75","ts":"1191531600"},{"open":"333","close":"333.88","value":"333.88","low":"333","high":"333.88","ts":"1191877200"},{"open":"331.25","close":"331.88","value":"331.88","low":"331","high":"331.88","ts":"1192395600"},{"open":"328.5","close":"329","value":"329","low":"328","high":"329.5","ts":"1192741200"},{"open":"326","close":"325.12","value":"325.12","low":"324","high":"327.12","ts":"1193086800"},{"open":"323.75","close":"324.62","value":"324.62","low":"323.5","high":"325.12","ts":"1193605200"},{"open":"325.25","close":"325.5","value":"325.5","low":"323","high":"325.75","ts":"1193950800"},{"open":"323","close":"324.5","value":"324.5","low":"323","high":"324.5","ts":"1194296400"},{"open":"319","close":"319.75","value":"319.75","low":"318.5","high":"321.25","ts":"1194814800"},{"open":"318","close":"318.38","value":"318.38","low":"317","high":"319.38","ts":"1195160400"},{"open":"316.25","close":"316.88","value":"316.88","low":"315.5","high":"317.38","ts":"1195506000"},{"open":"302.5","close":"304","value":"304","low":"302","high":"325.75","ts":"1196024400"},{"open":"303","close":"304.88","value":"304.88","low":"303","high":"304.88","ts":"1196370000"},{"open":"304.5","close":"305.25","value":"305.25","low":"304","high":"306","ts":"1196715600"},{"open":"303","close":"303.12","value":"303.12","low":"301.5","high":"303.88","ts":"1197234000"},{"open":"299.5","close":"301.12","value":"301.12","low":"299","high":"301.38","ts":"1197579600"},{"open":"303","close":"305.5","value":"305.5","low":"303","high":"306","ts":"1197925200"},{"open":"301","close":"303.12","value":"303.12","low":"301","high":"303.38","ts":"1198443600"},{"open":"302","close":"303.25","value":"303.25","low":"302","high":"303.25","ts":"1198789200"},{"open":"302","close":"303.25","value":"303.25","low":"302","high":"303.25","ts":"1199134800"},{"open":"303","close":"304.75","value":"304.75","low":"302","high":"304.75","ts":"1199653200"},{"open":"307","close":"308","value":"308","low":"307","high":"308.5","ts":"1199998800"},{"open":"307","close":"308.62","value":"308.62","low":"307","high":"308.62","ts":"1200344400"},{"open":"303.75","close":"304","value":"304","low":"303","high":"305","ts":"1200862800"},{"open":"306","close":"307","value":"307","low":"306","high":"307","ts":"1201208400"},{"open":"305","close":"306.62","value":"306.62","low":"305","high":"307.88","ts":"1201554000"},{"open":"308","close":"308.88","value":"308.88","low":"306.75","high":"308.88","ts":"1202072400"},{"open":"308.75","close":"309.25","value":"309.25","low":"308.5","high":"309.5","ts":"1202418000"},{"open":"309.25","close":"310","value":"310","low":"309.25","high":"310","ts":"1202763600"},{"open":"309","close":"309.88","value":"309.88","low":"309","high":"309.88","ts":"1203282000"},{"open":"305.5","close":"306.25","value":"306.25","low":"305.5","high":"306.25","ts":"1203627600"},{"open":"305.25","close":"306.25","value":"306.25","low":"305.25","high":"306.75","ts":"1203973200"},{"open":"306.25","close":"307.12","value":"307.12","low":"306","high":"307.12","ts":"1204491600"},{"open":"308.55","close":"308.38","value":"308.38","low":"307.5","high":"309.18","ts":"1204837200"},{"open":"307.85","close":"308.43","value":"308.43","low":"307.85","high":"308.43","ts":"1205182800"},{"open":"308","close":"309","value":"309","low":"308","high":"309","ts":"1205701200"},{"open":"307.5","close":"308.25","value":"308.25","low":"307.5","high":"308.5","ts":"1206046800"},{"open":"307.5","close":"308.62","value":"308.62","low":"307.5","high":"308.62","ts":"1206392400"},{"open":"307","close":"307.25","value":"307.25","low":"306.25","high":"307.5","ts":"1206910800"},{"open":"308","close":"308.75","value":"308.75","low":"308","high":"308.75","ts":"1207256400"},{"open":"308","close":"309","value":"309","low":"308","high":"309","ts":"1207602000"},{"open":"309.25","close":"309.75","value":"309.75","low":"309.25","high":"309.75","ts":"1208120400"},{"open":"309.5","close":"309.75","value":"309.75","low":"309.25","high":"310.45","ts":"1208466000"},{"open":"309","close":"309.5","value":"309.5","low":"309","high":"309.5","ts":"1208811600"},{"open":"307","close":"306.88","value":"306.88","low":"305.5","high":"308.62","ts":"1209330000"},{"open":"305.75","close":"306.25","value":"306.25","low":"305.75","high":"306.25","ts":"1209675600"},{"open":"306.5","close":"307.5","value":"307.5","low":"306.5","high":"307.6","ts":"1210021200"},{"open":"306.25","close":"306.75","value":"306.75","low":"306","high":"306.75","ts":"1210539600"},{"open":"307","close":"308.25","value":"308.25","low":"305.75","high":"308.5","ts":"1210885200"},{"open":"308","close":"308.62","value":"308.62","low":"308","high":"308.62","ts":"1211230800"},{"open":"306.75","close":"306.75","value":"306.75","low":"305.75","high":"309","ts":"1211749200"},{"open":"304.25","close":"308.7","value":"308.7","low":"304.25","high":"308.7","ts":"1212094800"},{"open":"305","close":"305.88","value":"305.88","low":"304.75","high":"306.12","ts":"1212440400"},{"open":"306.75","close":"307.25","value":"307.25","low":"306.25","high":"307.25","ts":"1212958800"},{"open":"304.5","close":"305","value":"305","low":"304","high":"305.5","ts":"1213304400"},{"open":"303.25","close":"304.25","value":"304.25","low":"303","high":"305","ts":"1213650000"},{"open":"302.75","close":"302.38","value":"302.38","low":"301","high":"304.12","ts":"1214168400"},{"open":"302","close":"303","value":"303","low":"302","high":"303","ts":"1214514000"},{"open":"301.75","close":"302.75","value":"302.75","low":"301.75","high":"302.75","ts":"1214859600"},{"open":"303.5","close":"304.25","value":"304.25","low":"303","high":"304.25","ts":"1215378000"},{"open":"303.5","close":"304.25","value":"304.25","low":"301.5","high":"304.75","ts":"1215723600"},{"open":"303.5","close":"304.25","value":"304.25","low":"302","high":"304.25","ts":"1216069200"},{"open":"303.5","close":"301.12","value":"301.12","low":"300","high":"304.38","ts":"1216587600"},{"open":"300.5","close":"300.62","value":"300.62","low":"300","high":"301.38","ts":"1216933200"},{"open":"300.25","close":"300.75","value":"300.75","low":"300.25","high":"301","ts":"1217278800"},{"open":"300.25","close":"300.75","value":"300.75","low":"300","high":"301","ts":"1217797200"},{"open":"300.5","close":"301","value":"301","low":"300.5","high":"301.5","ts":"1218142800"},{"open":"301.25","close":"301.63","value":"301.63","low":"301","high":"301.87","ts":"1218488400"},{"open":"300.25","close":"300.75","value":"300.75","low":"300.25","high":"300.75","ts":"1219006800"},{"open":"302.5","close":"303.5","value":"303.5","low":"302.5","high":"303.75","ts":"1219352400"},{"open":"303","close":"304.12","value":"304.12","low":"302.8","high":"305.12","ts":"1219698000"},{"open":"301","close":"301.38","value":"301.38","low":"300.75","high":"301.88","ts":"1220216400"},{"open":"299.5","close":"300.25","value":"300.25","low":"299.5","high":"300.25","ts":"1220562000"},{"open":"302","close":"302.38","value":"302.38","low":"301.5","high":"303.88","ts":"1220907600"},{"open":"301.45","close":"302.23","value":"302.23","low":"301.45","high":"302.23","ts":"1221426000"},{"open":"301.5","close":"303.38","value":"303.38","low":"301.5","high":"303.38","ts":"1221771600"},{"open":"303","close":"304.12","value":"304.12","low":"302.75","high":"305.12","ts":"1222117200"},{"open":"301.75","close":"301.5","value":"301.5","low":"300.25","high":"302.75","ts":"1222635600"},{"open":"302.25","close":"303.5","value":"303.5","low":"302","high":"303.75","ts":"1222981200"},{"open":"303","close":"305.62","value":"305.62","low":"303","high":"305.88","ts":"1223326800"},{"open":"306","close":"307.12","value":"307.12","low":"306","high":"307.12","ts":"1223845200"},{"open":"305.5","close":"306.25","value":"306.25","low":"305","high":"306.75","ts":"1224190800"},{"open":"306.5","close":"307.75","value":"307.75","low":"306.5","high":"308.25","ts":"1224536400"},{"open":"305.25","close":"305.75","value":"305.75","low":"304.5","high":"308.75","ts":"1225054800"},{"open":"303.5","close":"304","value":"304","low":"302","high":"305","ts":"1225400400"},{"open":"301","close":"303.88","value":"303.88","low":"301","high":"304.12","ts":"1225746000"},{"open":"303.5","close":"305.12","value":"305.12","low":"303.25","high":"305.12","ts":"1226264400"},{"open":"305","close":"305.5","value":"305.5","low":"304.5","high":"305.75","ts":"1226610000"},{"open":"305","close":"305.65","value":"305.65","low":"305","high":"306.15","ts":"1226955600"},{"open":"304.75","close":"305.5","value":"305.5","low":"304","high":"305.55","ts":"1227474000"},{"open":"305","close":"304.68","value":"304.68","low":"304","high":"306.07","ts":"1227819600"},{"open":"304.5","close":"306","value":"306","low":"304","high":"306","ts":"1228165200"},{"open":"308.5","close":"308","value":"308","low":"307.15","high":"309.5","ts":"1228683600"},{"open":"307.75","close":"308.38","value":"308.38","low":"307.5","high":"308.48","ts":"1229029200"},{"open":"307.5","close":"307.88","value":"307.88","low":"307","high":"308.38","ts":"1229374800"},{"open":"307","close":"308","value":"308","low":"307","high":"308","ts":"1229893200"},{"open":"307.5","close":"308","value":"308","low":"307","high":"308.25","ts":"1230238800"},{"open":"306","close":"307","value":"307","low":"305.5","high":"308.5","ts":"1230584400"},{"open":"305.5","close":"307","value":"307","low":"305.5","high":"307","ts":"1231102800"},{"open":"305","close":"305.75","value":"305.75","low":"305","high":"305.75","ts":"1231448400"},{"open":"305","close":"305.12","value":"305.12","low":"304.25","high":"305.62","ts":"1231794000"},{"open":"304.5","close":"305.62","value":"305.62","low":"304.25","high":"305.88","ts":"1232312400"},{"open":"304.5","close":"305.38","value":"305.38","low":"304","high":"305.62","ts":"1232658000"},{"open":"304.25","close":"305.38","value":"305.38","low":"304","high":"305.88","ts":"1233003600"},{"open":"304.25","close":"305.75","value":"305.75","low":"304","high":"305.75","ts":"1233522000"},{"open":"304.5","close":"305.62","value":"305.62","low":"304.5","high":"305.62","ts":"1233867600"},{"open":"304.5","close":"305.25","value":"305.25","low":"304.5","high":"305.25","ts":"1234213200"},{"open":"304.5","close":"305.25","value":"305.25","low":"304.25","high":"305.25","ts":"1234731600"},{"open":"304.5","close":"305.25","value":"305.25","low":"304.5","high":"305.25","ts":"1235077200"},{"open":"305","close":"306","value":"306","low":"305","high":"306","ts":"1235422800"},{"open":"305","close":"305.93","value":"305.93","low":"305","high":"305.93","ts":"1235941200"},{"open":"354","close":"358.5","value":"358.5","low":"354","high":"363.5","ts":"1236286800"},{"open":"360","close":"368.5","value":"368.5","low":"357","high":"369.5","ts":"1236632400"},{"open":"368","close":"372.5","value":"372.5","low":"367","high":"372.5","ts":"1237150800"},{"open":"373","close":"375","value":"375","low":"371","high":"375","ts":"1237496400"},{"open":"372","close":"373.5","value":"373.5","low":"368","high":"373.5","ts":"1237842000"},{"open":"368","close":"369","value":"369","low":"366","high":"371","ts":"1238360400"},{"open":"369","close":"372.25","value":"372.25","low":"369","high":"372.25","ts":"1238706000"},{"open":"370","close":"372.75","value":"372.75","low":"370","high":"373.25","ts":"1239051600"},{"open":"374","close":"375.75","value":"375.75","low":"374","high":"375.75","ts":"1239570000"},{"open":"376.5","close":"377.88","value":"377.88","low":"375.5","high":"378.12","ts":"1239915600"},{"open":"374","close":"375.25","value":"375.25","low":"373.5","high":"377.75","ts":"1240261200"},{"open":"370","close":"373","value":"373","low":"370","high":"373.5","ts":"1240779600"},{"open":"372.5","close":"373.75","value":"373.75","low":"372.5","high":"373.75","ts":"1241125200"},{"open":"371","close":"372.75","value":"372.75","low":"371","high":"372.75","ts":"1241470800"},{"open":"370","close":"372.75","value":"372.75","low":"370","high":"373.35","ts":"1241989200"},{"open":"372","close":"374","value":"374","low":"372","high":"374.75","ts":"1242334800"},{"open":"373","close":"372.5","value":"372.5","low":"371","high":"374","ts":"1242680400"},{"open":"371","close":"371.75","value":"371.75","low":"370","high":"373","ts":"1243198800"},{"open":"369","close":"370","value":"370","low":"368.5","high":"370.5","ts":"1243544400"},{"open":"369","close":"370.25","value":"370.25","low":"369","high":"370.75","ts":"1243890000"},{"open":"369.5","close":"371","value":"371","low":"369","high":"371","ts":"1244408400"},{"open":"368.5","close":"369","value":"369","low":"368","high":"370.25","ts":"1244754000"},{"open":"366","close":"366.75","value":"366.75","low":"365","high":"368","ts":"1245099600"},{"open":"362.5","close":"362.25","value":"362.25","low":"360.5","high":"365.25","ts":"1245618000"},{"open":"359.25","close":"360.38","value":"360.38","low":"359","high":"360.62","ts":"1245963600"},{"open":"359.5","close":"360","value":"360","low":"358.5","high":"360.5","ts":"1246309200"},{"open":"361.25","close":"362.88","value":"362.88","low":"361","high":"362.88","ts":"1246827600"},{"open":"365.5","close":"367.75","value":"367.75","low":"365","high":"368","ts":"1247173200"},{"open":"367.5","close":"368","value":"368","low":"366","high":"370","ts":"1247518800"},{"open":"364.5","close":"365.5","value":"365.5","low":"364.5","high":"365.5","ts":"1248037200"},{"open":"365.25","close":"367.25","value":"367.25","low":"364.75","high":"367.25","ts":"1248382800"},{"open":"366.5","close":"369.25","value":"369.25","low":"366","high":"369.25","ts":"1248728400"},{"open":"369","close":"370.5","value":"370.5","low":"369","high":"371.5","ts":"1249246800"},{"open":"369","close":"370.25","value":"370.25","low":"368.5","high":"370.25","ts":"1249592400"},{"open":"369","close":"369.5","value":"369.5","low":"368","high":"370.75","ts":"1249938000"},{"open":"371.5","close":"372.75","value":"372.75","low":"371.5","high":"372.75","ts":"1250456400"},{"open":"374","close":"374.75","value":"374.75","low":"373","high":"375.75","ts":"1250802000"},{"open":"374","close":"375.75","value":"375.75","low":"373","high":"375.75","ts":"1251147600"},{"open":"374","close":"376.5","value":"376.5","low":"374","high":"377","ts":"1251666000"},{"open":"375","close":"375.5","value":"375.5","low":"373.5","high":"378.5","ts":"1252011600"},{"open":"376","close":"376.25","value":"376.25","low":"374","high":"377.75","ts":"1252357200"},{"open":"376","close":"377","value":"377","low":"376","high":"377","ts":"1252875600"},{"open":"380","close":"381.5","value":"381.5","low":"380","high":"382","ts":"1253221200"},{"open":"380.5","close":"382","value":"382","low":"380","high":"382","ts":"1253566800"},{"open":"385","close":"386.5","value":"386.5","low":"384","high":"386.5","ts":"1254085200"},{"open":"383.25","close":"384.75","value":"384.75","low":"383","high":"385","ts":"1254430800"},{"open":"384.5","close":"385.88","value":"385.88","low":"384","high":"385.88","ts":"1254776400"},{"open":"383","close":"385.75","value":"385.75","low":"383","high":"386.75","ts":"1255294800"},{"open":"385","close":"387","value":"387","low":"385","high":"387","ts":"1255640400"},{"open":"387","close":"387","value":"387","low":"385","high":"389.5","ts":"1255986000"},{"open":"384.5","close":"385.5","value":"385.5","low":"382.5","high":"386","ts":"1256504400"},{"open":"386","close":"386.25","value":"386.25","low":"385","high":"387.25","ts":"1256850000"},{"open":"386","close":"387.88","value":"387.88","low":"386","high":"387.88","ts":"1257195600"},{"open":"387","close":"388.12","value":"388.12","low":"386.5","high":"388.12","ts":"1257714000"},{"open":"387","close":"387.75","value":"387.75","low":"386.5","high":"387.75","ts":"1258059600"},{"open":"386.5","close":"387","value":"387","low":"386","high":"387.5","ts":"1258405200"},{"open":"386.25","close":"386.25","value":"386.25","low":"385","high":"387.25","ts":"1258923600"},{"open":"385.5","close":"385.5","value":"385.5","low":"384.5","high":"386.5","ts":"1259269200"},{"open":"385","close":"385","value":"385","low":"384","high":"386","ts":"1259614800"},{"open":"384.25","close":"385.25","value":"385.25","low":"384","high":"385.75","ts":"1260133200"},{"open":"382.5","close":"382.75","value":"382.75","low":"381","high":"384.25","ts":"1260478800"},{"open":"378","close":"380","value":"380","low":"378","high":"380","ts":"1260824400"},{"open":"371","close":"373.75","value":"373.75","low":"370","high":"374.25","ts":"1261342800"},{"open":"377","close":"379","value":"379","low":"377","high":"379","ts":"1261688400"},{"open":"375.5","close":"379","value":"379","low":"375.5","high":"379","ts":"1262034000"},{"open":"375","close":"377","value":"377","low":"375","high":"377","ts":"1262552400"},{"open":"375","close":"377","value":"377","low":"375","high":"377","ts":"1262898000"},{"open":"376","close":"377.5","value":"377.5","low":"376","high":"377.5","ts":"1263243600"},{"open":"376.5","close":"377.25","value":"377.25","low":"376","high":"378","ts":"1263762000"},{"open":"377","close":"377.88","value":"377.88","low":"376.75","high":"378.12","ts":"1264107600"},{"open":"377.25","close":"377.75","value":"377.75","low":"376.5","high":"378.5","ts":"1264453200"},{"open":"375.5","close":"376.5","value":"376.5","low":"375","high":"376.5","ts":"1264971600"},{"open":"376.5","close":"378","value":"378","low":"376.5","high":"378.5","ts":"1265317200"},{"open":"378","close":"379","value":"379","low":"377.5","high":"379","ts":"1265662800"},{"open":"380","close":"381","value":"381","low":"380","high":"381","ts":"1266181200"},{"open":"381.5","close":"382.5","value":"382.5","low":"381.5","high":"382.5","ts":"1266526800"},{"open":"381.5","close":"382.25","value":"382.25","low":"381.5","high":"382.25","ts":"1266872400"},{"open":"383","close":"385.25","value":"385.25","low":"383","high":"385.75","ts":"1267390800"},{"open":"386","close":"388.5","value":"388.5","low":"386","high":"389","ts":"1267736400"},{"open":"388.5","close":"389.5","value":"389.5","low":"387.5","high":"390","ts":"1268082000"},{"open":"393.5","close":"396","value":"396","low":"393","high":"396","ts":"1268600400"},{"open":"402","close":"403","value":"403","low":"400.5","high":"404.5","ts":"1268946000"},{"open":"397","close":"395","value":"395","low":"393","high":"399","ts":"1269291600"},{"open":"395","close":"397.75","value":"397.75","low":"394.5","high":"398.5","ts":"1269810000"},{"open":"401","close":"402","value":"402","low":"400","high":"402.5","ts":"1270155600"},{"open":"399.5","close":"400.25","value":"400.25","low":"398.5","high":"401.75","ts":"1270501200"},{"open":"394.5","close":"397.5","value":"397.5","low":"391.5","high":"397.5","ts":"1271019600"},{"open":"391","close":"394","value":"394","low":"390","high":"395","ts":"1271365200"},{"open":"393.5","close":"393.5","value":"393.5","low":"391","high":"396.5","ts":"1271710800"},{"open":"387.5","close":"388.5","value":"388.5","low":"386","high":"390.5","ts":"1272229200"},{"open":"383","close":"384.5","value":"384.5","low":"382.5","high":"385.5","ts":"1272574800"},{"open":"383.5","close":"385.25","value":"385.25","low":"383","high":"385.25","ts":"1272920400"},{"open":"387","close":"389.5","value":"389.5","low":"386.5","high":"389.5","ts":"1273438800"},{"open":"382.5","close":"384.5","value":"384.5","low":"381","high":"385.5","ts":"1273784400"},{"open":"383","close":"385.75","value":"385.75","low":"383","high":"385.75","ts":"1274130000"},{"open":"383.5","close":"383.5","value":"383.5","low":"382","high":"385","ts":"1274648400"},{"open":"377","close":"379","value":"379","low":"377","high":"379","ts":"1274994000"},{"open":"375","close":"377.25","value":"377.25","low":"374","high":"377.75","ts":"1275339600"},{"open":"375","close":"378","value":"378","low":"375","high":"378","ts":"1275858000"},{"open":"372","close":"373","value":"373","low":"371","high":"375","ts":"1276203600"},{"open":"373","close":"375","value":"375","low":"371.5","high":"375.5","ts":"1276549200"},{"open":"370","close":"370","value":"370","low":"368","high":"372","ts":"1277067600"},{"open":"368","close":"369","value":"369","low":"368","high":"369.5","ts":"1277413200"},{"open":"366.5","close":"367.5","value":"367.5","low":"366.5","high":"368","ts":"1277758800"},{"open":"367.5","close":"369","value":"369","low":"367.5","high":"369","ts":"1278277200"},{"open":"363","close":"365.25","value":"365.25","low":"363","high":"365.75","ts":"1278622800"},{"open":"364","close":"365.75","value":"365.75","low":"363.5","high":"365.75","ts":"1278968400"},{"open":"361","close":"363.5","value":"363.5","low":"361","high":"363.5","ts":"1279486800"},{"open":"366","close":"367.75","value":"367.75","low":"365","high":"368.25","ts":"1279832400"},{"open":"368","close":"369.75","value":"369.75","low":"367.5","high":"370.75","ts":"1280178000"},{"open":"367","close":"368.25","value":"368.25","low":"366.5","high":"368.75","ts":"1280696400"},{"open":"364","close":"364.5","value":"364.5","low":"363","high":"365.5","ts":"1281042000"},{"open":"364.5","close":"367.25","value":"367.25","low":"364","high":"367.25","ts":"1281387600"},{"open":"366","close":"367.5","value":"367.5","low":"366","high":"367.5","ts":"1281906000"},{"open":"364.5","close":"364.75","value":"364.75","low":"362","high":"366.75","ts":"1282251600"},{"open":"364.5","close":"367.5","value":"367.5","low":"364","high":"367.5","ts":"1282597200"},{"open":"362.5","close":"363.25","value":"363.25","low":"361","high":"365.25","ts":"1283115600"},{"open":"365","close":"364.75","value":"364.75","low":"363.5","high":"366.75","ts":"1283461200"},{"open":"362.5","close":"364","value":"364","low":"361.5","high":"364","ts":"1283806800"},{"open":"361.5","close":"363","value":"363","low":"361.5","high":"363","ts":"1284325200"},{"open":"362","close":"363.25","value":"363.25","low":"362","high":"364.25","ts":"1284670800"},{"open":"362","close":"363.25","value":"363.25","low":"362","high":"363.25","ts":"1285016400"},{"open":"361.5","close":"363","value":"363","low":"361.5","high":"363.5","ts":"1285534800"},{"open":"359","close":"360.75","value":"360.75","low":"359","high":"360.75","ts":"1285880400"},{"open":"359","close":"359.75","value":"359.75","low":"358.5","high":"361.75","ts":"1286226000"},{"open":"360.5","close":"361.25","value":"361.25","low":"359","high":"361.75","ts":"1286744400"},{"open":"359.5","close":"360","value":"360","low":"359","high":"360.5","ts":"1287090000"},{"open":"359","close":"360.5","value":"360.5","low":"359","high":"360.5","ts":"1287435600"},{"open":"358.75","close":"359.5","value":"359.5","low":"358.5","high":"359.75","ts":"1287954000"},{"open":"356","close":"357","value":"357","low":"356","high":"358","ts":"1288299600"},{"open":"356","close":"357","value":"357","low":"356","high":"357","ts":"1288645200"},{"open":"359.5","close":"360.75","value":"360.75","low":"359.5","high":"360.75","ts":"1289163600"},{"open":"361.5","close":"362.5","value":"362.5","low":"361.5","high":"363","ts":"1289509200"},{"open":"360","close":"360.5","value":"360.5","low":"359","high":"362.5","ts":"1289854800"},{"open":"359","close":"360.5","value":"360.5","low":"359","high":"360.5","ts":"1290373200"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1290718800"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1291064400"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1291582800"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1291928400"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1292274000"},{"open":"357","close":"358.5","value":"358.5","low":"357","high":"358.5","ts":"1292792400"},{"open":"357","close":"359","value":"359","low":"357","high":"359","ts":"1293138000"},{"open":"357","close":"359","value":"359","low":"357","high":"359","ts":"1293483600"},{"open":"357","close":"359","value":"359","low":"357","high":"359","ts":"1294002000"},{"open":"357","close":"359","value":"359","low":"357","high":"359","ts":"1294347600"},{"open":"361","close":"362.5","value":"362.5","low":"361","high":"362.5","ts":"1294693200"},{"open":"361","close":"362.5","value":"362.5","low":"361","high":"362.5","ts":"1295211600"},{"open":"365","close":"366.5","value":"366.5","low":"365","high":"366.5","ts":"1295557200"},{"open":"362","close":"362.5","value":"362.5","low":"361","high":"363.5","ts":"1295902800"},{"open":"362","close":"363.5","value":"363.5","low":"360","high":"363.5","ts":"1296421200"},{"open":"362.5","close":"363","value":"363","low":"361.5","high":"364","ts":"1296766800"},{"open":"361.5","close":"363","value":"363","low":"361.5","high":"363","ts":"1297112400"},{"open":"362","close":"363.5","value":"363.5","low":"362","high":"363.5","ts":"1297630800"},{"open":"363.7","close":"363.85","value":"363.85","low":"363.7","high":"363.85","ts":"1297976400"},{"open":"363.7","close":"363","value":"363","low":"362.5","high":"364.2","ts":"1298322000"},{"open":"363.7","close":"366.5","value":"366.5","low":"363.7","high":"368.5","ts":"1298840400"},{"open":"366.5","close":"365.5","value":"365.5","low":"365","high":"367","ts":"1299186000"},{"open":"366.5","close":"366.75","value":"366.75","low":"366.5","high":"366.75","ts":"1299531600"},{"open":"366.5","close":"366.75","value":"366.75","low":"366.5","high":"366.75","ts":"1300050000"},{"open":"368","close":"369","value":"369","low":"368","high":"369","ts":"1300395600"},{"open":"368","close":"369","value":"369","low":"368","high":"369","ts":"1300741200"},{"open":"368","close":"368.25","value":"368.25","low":"367.5","high":"368.25","ts":"1301259600"},{"open":"368","close":"368.25","value":"368.25","low":"368","high":"368.25","ts":"1301605200"},{"open":"368","close":"368.25","value":"368.25","low":"368","high":"368.25","ts":"1301950800"},{"open":"368","close":"368.25","value":"368.25","low":"368","high":"368.25","ts":"1302469200"},{"open":"368","close":"368.25","value":"368.25","low":"368","high":"368.25","ts":"1302814800"},{"open":"368","close":"368.25","value":"368.25","low":"368","high":"368.25","ts":"1303160400"},{"open":"375","close":"375.25","value":"375.25","low":"368","high":"375.25","ts":"1303678800"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1304024400"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1304370000"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1304888400"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1305234000"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1305579600"},{"open":"375","close":"375.25","value":"375.25","low":"374","high":"375.25","ts":"1306098000"},{"open":"375","close":"375.25","value":"375.25","low":"375","high":"375.25","ts":"1306443600"},{"open":"375","close":"375.25","value":"375.25","low":"374","high":"375.25","ts":"1306789200"},{"open":"374","close":"375.25","value":"375.25","low":"374","high":"375.25","ts":"1307307600"},{"open":"376.5","close":"376.75","value":"376.75","low":"376.5","high":"376.75","ts":"1307653200"},{"open":"375","close":"375.38","value":"375.38","low":"375","high":"375.38","ts":"1307998800"},{"open":"374.5","close":"375.25","value":"375.25","low":"374.5","high":"375.25","ts":"1308517200"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1308862800"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1309208400"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1309726800"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1310072400"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1310418000"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1310936400"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1311282000"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1311627600"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1312146000"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1312491600"},{"open":"374","close":"374.25","value":"374.25","low":"374","high":"374.25","ts":"1312837200"},{"open":"366","close":"367.75","value":"367.75","low":"366","high":"367.75","ts":"1313355600"},{"open":"365.5","close":"367","value":"367","low":"365.5","high":"367","ts":"1313701200"},{"open":"365.5","close":"367","value":"367","low":"365.5","high":"367","ts":"1314046800"},{"open":"365.5","close":"367","value":"367","low":"365.5","high":"367","ts":"1314565200"},{"open":"365.5","close":"367","value":"367","low":"365.5","high":"367","ts":"1314910800"},{"open":"368.5","close":"370","value":"370","low":"368.5","high":"370","ts":"1315256400"},{"open":"371","close":"373","value":"373","low":"371","high":"373","ts":"1315774800"},{"open":"373","close":"374.5","value":"374.5","low":"373","high":"374.5","ts":"1316120400"},{"open":"372.5","close":"374","value":"374","low":"372.5","high":"374","ts":"1316466000"},{"open":"370.5","close":"371.5","value":"371.5","low":"370.5","high":"371.5","ts":"1316984400"},{"open":"371.5","close":"373","value":"373","low":"371.5","high":"373","ts":"1317330000"},{"open":"373.5","close":"375","value":"375","low":"373","high":"375","ts":"1317675600"},{"open":"374","close":"375","value":"375","low":"374","high":"376","ts":"1318194000"},{"open":"374","close":"374.3","value":"374.3","low":"373.3","high":"375","ts":"1318539600"},{"open":"374","close":"375","value":"375","low":"374","high":"377.3","ts":"1318885200"},{"open":"374","close":"375","value":"375","low":"374","high":"377.8","ts":"1319403600"},{"open":"377.5","close":"379","value":"379","low":"377.5","high":"379","ts":"1319749200"},{"open":"378","close":"378.5","value":"378.5","low":"377.5","high":"379","ts":"1320094800"},{"open":"378.5","close":"383","value":"383","low":"378.5","high":"383.1","ts":"1320613200"},{"open":"383","close":"385","value":"385","low":"382","high":"385","ts":"1320958800"},{"open":"382","close":"385","value":"385","low":"382","high":"385","ts":"1321304400"},{"open":"382","close":"384.5","value":"384.5","low":"382","high":"384.5","ts":"1321822800"},{"open":"383","close":"383","value":"383","low":"381.5","high":"384.5","ts":"1322168400"},{"open":"382","close":"381.75","value":"381.75","low":"380.5","high":"383.25","ts":"1322514000"},{"open":"381.5","close":"383.5","value":"383.5","low":"380","high":"383.5","ts":"1323032400"},{"open":"381.5","close":"383","value":"383","low":"381.5","high":"384","ts":"1323378000"},{"open":"381","close":"382","value":"382","low":"379.5","high":"382","ts":"1323723600"},{"open":"381","close":"382","value":"382","low":"380","high":"382.55","ts":"1324242000"},{"open":"381.5","close":"384","value":"384","low":"381","high":"385","ts":"1324587600"},{"open":"383","close":"387.5","value":"387.5","low":"383","high":"387.5","ts":"1324933200"},{"open":"383","close":"384.5","value":"384.5","low":"383","high":"386.5","ts":"1325451600"},{"open":"383","close":"384.5","value":"384.5","low":"383","high":"384.5","ts":"1325797200"},{"open":"385","close":"388","value":"388","low":"383","high":"388","ts":"1326142800"},{"open":"388","close":"389","value":"389","low":"387","high":"389.5","ts":"1326661200"},{"open":"386.5","close":"388","value":"388","low":"386","high":"388.5","ts":"1327006800"},{"open":"386","close":"387.5","value":"387.5","low":"382","high":"388.5","ts":"1327352400"},{"open":"387.5","close":"387.25","value":"387.25","low":"386.5","high":"388.25","ts":"1327870800"},{"open":"388","close":"389","value":"389","low":"387.5","high":"389","ts":"1328216400"},{"open":"387","close":"388","value":"388","low":"387","high":"388.5","ts":"1328562000"},{"open":"387","close":"388.5","value":"388.5","low":"387","high":"388.5","ts":"1329080400"},{"open":"388.5","close":"389","value":"389","low":"388","high":"389.5","ts":"1329426000"},{"open":"388","close":"389.5","value":"389.5","low":"388","high":"389.5","ts":"1329771600"},{"open":"388","close":"388.38","value":"388.38","low":"387","high":"389.12","ts":"1330290000"},{"open":"387.5","close":"389","value":"389","low":"387.5","high":"389","ts":"1330635600"},{"open":"388.5","close":"390","value":"390","low":"388","high":"390","ts":"1330981200"},{"open":"389","close":"390","value":"390","low":"388.75","high":"390","ts":"1331499600"},{"open":"387.5","close":"388.5","value":"388.5","low":"387.5","high":"389","ts":"1331845200"},{"open":"388","close":"387.5","value":"387.5","low":"386.5","high":"389","ts":"1332190800"},{"open":"388","close":"389","value":"389","low":"386.5","high":"389","ts":"1332709200"},{"open":"390","close":"391.5","value":"391.5","low":"390","high":"391.5","ts":"1333054800"},{"open":"390.5","close":"391.5","value":"391.5","low":"390.5","high":"392","ts":"1333400400"},{"open":"390.5","close":"391.5","value":"391.5","low":"390.5","high":"391.5","ts":"1333918800"},{"open":"392","close":"392","value":"392","low":"391","high":"393","ts":"1334264400"},{"open":"391.5","close":"392.5","value":"392.5","low":"391","high":"392.5","ts":"1334610000"},{"open":"392","close":"392.5","value":"392.5","low":"391","high":"393","ts":"1335128400"},{"open":"391.25","close":"392.5","value":"392.5","low":"391.25","high":"392.75","ts":"1335474000"},{"open":"391.25","close":"392.25","value":"392.25","low":"391.25","high":"392.25","ts":"1335819600"},{"open":"391","close":"392.5","value":"392.5","low":"391","high":"392.5","ts":"1336338000"},{"open":"392.5","close":"393.5","value":"393.5","low":"392.5","high":"393.5","ts":"1336683600"},{"open":"395.5","close":"396","value":"396","low":"394.75","high":"396.75","ts":"1337029200"},{"open":"399","close":"401.5","value":"401.5","low":"397","high":"401.5","ts":"1337547600"},{"open":"404","close":"407.25","value":"407.25","low":"404","high":"409.75","ts":"1337893200"},{"open":"404.5","close":"407.5","value":"407.5","low":"404.25","high":"409.5","ts":"1338238800"},{"open":"406.5","close":"409","value":"409","low":"404","high":"409","ts":"1338757200"},{"open":"410.5","close":"412.25","value":"412.25","low":"410.5","high":"413.25","ts":"1339102800"},{"open":"413","close":"412.5","value":"412.5","low":"411.5","high":"414","ts":"1339448400"},{"open":"414","close":"415","value":"415","low":"413.75","high":"416","ts":"1339966800"},{"open":"416.5","close":"418.75","value":"418.75","low":"416.5","high":"419.25","ts":"1340312400"},{"open":"417","close":"418","value":"418","low":"416","high":"418","ts":"1340658000"},{"open":"417","close":"419","value":"419","low":"417","high":"419","ts":"1341176400"},{"open":"417.5","close":"418.5","value":"418.5","low":"417.5","high":"418.5","ts":"1341522000"},{"open":"417","close":"417.75","value":"417.75","low":"416.5","high":"418.25","ts":"1341867600"},{"open":"410","close":"411.5","value":"411.5","low":"410","high":"413.5","ts":"1342386000"},{"open":"410","close":"412","value":"412","low":"410","high":"412.5","ts":"1342731600"},{"open":"409","close":"408.5","value":"408.5","low":"407.5","high":"411","ts":"1343077200"},{"open":"406","close":"407.5","value":"407.5","low":"406","high":"411","ts":"1343595600"},{"open":"408.5","close":"411","value":"411","low":"408","high":"411","ts":"1343941200"},{"open":"412.5","close":"414.75","value":"414.75","low":"412.5","high":"414.75","ts":"1344286800"},{"open":"413.5","close":"414.75","value":"414.75","low":"412","high":"414.75","ts":"1344805200"},{"open":"410.5","close":"411.5","value":"411.5","low":"410","high":"412","ts":"1345150800"},{"open":"410","close":"410","value":"410","low":"409","high":"411","ts":"1345496400"},{"open":"408.5","close":"410","value":"410","low":"408","high":"410.5","ts":"1346014800"},{"open":"407","close":"408.5","value":"408.5","low":"407","high":"409","ts":"1346360400"},{"open":"408","close":"409.75","value":"409.75","low":"408","high":"409.75","ts":"1346706000"},{"open":"411.5","close":"412","value":"412","low":"411","high":"412.5","ts":"1347224400"},{"open":"407","close":"408","value":"408","low":"407","high":"409","ts":"1347570000"},{"open":"407","close":"408.25","value":"408.25","low":"407","high":"408.25","ts":"1347915600"},{"open":"406.5","close":"407.5","value":"407.5","low":"406.5","high":"407.5","ts":"1348434000"},{"open":"405","close":"407","value":"407","low":"404.5","high":"407","ts":"1348779600"},{"open":"407.5","close":"408.5","value":"408.5","low":"407","high":"408.5","ts":"1349125200"},{"open":"407.5","close":"408.5","value":"408.5","low":"407.5","high":"408.5","ts":"1349643600"},{"open":"406","close":"408.5","value":"408.5","low":"406","high":"408.5","ts":"1349989200"},{"open":"407.5","close":"407","value":"407","low":"406","high":"408.5","ts":"1350334800"},{"open":"405","close":"405.75","value":"405.75","low":"404.5","high":"406.5","ts":"1350853200"},{"open":"404","close":"405","value":"405","low":"404","high":"405","ts":"1351198800"},{"open":"405","close":"405.75","value":"405.75","low":"404.75","high":"406","ts":"1351544400"},{"open":"406","close":"406","value":"406","low":"405","high":"407","ts":"1352062800"},{"open":"405","close":"409.75","value":"409.75","low":"405","high":"410","ts":"1352408400"},{"open":"409","close":"409","value":"409","low":"408","high":"410","ts":"1352754000"},{"open":"406","close":"407","value":"407","low":"406","high":"407","ts":"1353272400"},{"open":"405","close":"406.25","value":"406.25","low":"405","high":"406.75","ts":"1353618000"},{"open":"405","close":"406.5","value":"406.5","low":"404.75","high":"407","ts":"1353963600"},{"open":"405.5","close":"407.25","value":"407.25","low":"403.75","high":"407.25","ts":"1354482000"},{"open":"405.5","close":"407.5","value":"407.5","low":"405.5","high":"407.5","ts":"1354827600"},{"open":"406","close":"406","value":"406","low":"405","high":"407.5","ts":"1355173200"},{"open":"406.75","close":"407.62","value":"407.62","low":"405","high":"407.88","ts":"1355691600"},{"open":"403","close":"404","value":"404","low":"403","high":"404.5","ts":"1356037200"},{"open":"402","close":"403.25","value":"403.25","low":"401","high":"404.75","ts":"1356382800"},{"open":"402","close":"403.25","value":"403.25","low":"402","high":"403.25","ts":"1356901200"},{"open":"402","close":"403.25","value":"403.25","low":"402","high":"403.25","ts":"1357246800"},{"open":"402","close":"406.12","value":"406.12","low":"402","high":"406.12","ts":"1357592400"},{"open":"407.5","close":"407.25","value":"407.25","low":"406","high":"409.25","ts":"1358110800"},{"open":"405.5","close":"407.25","value":"407.25","low":"405.5","high":"407.25","ts":"1358456400"},{"open":"405","close":"406.5","value":"406.5","low":"404","high":"406.5","ts":"1358802000"},{"open":"405.57","close":"406","value":"406","low":"404.5","high":"407.07","ts":"1359320400"},{"open":"405.25","close":"406.5","value":"406.5","low":"405","high":"407","ts":"1359666000"},{"open":"404.5","close":"405.25","value":"405.25","low":"404","high":"406.25","ts":"1360011600"},{"open":"405","close":"406.5","value":"406.5","low":"404.5","high":"406.5","ts":"1360530000"},{"open":"405.25","close":"406.62","value":"406.62","low":"405.25","high":"406.62","ts":"1360875600"},{"open":"405.5","close":"407","value":"407","low":"405.5","high":"407","ts":"1361221200"},{"open":"406","close":"409.38","value":"409.38","low":"406","high":"409.38","ts":"1361739600"},{"open":"408","close":"411","value":"411","low":"408","high":"411","ts":"1362085200"},{"open":"409.75","close":"410.12","value":"410.12","low":"409","high":"411.12","ts":"1362430800"},{"open":"409.5","close":"411.25","value":"411.25","low":"409.5","high":"411.25","ts":"1362949200"},{"open":"413.25","close":"415.12","value":"415.12","low":"413.25","high":"415.12","ts":"1363294800"},{"open":"414.5","close":"416","value":"416","low":"414.5","high":"417","ts":"1363640400"},{"open":"417.5","close":"417.5","value":"417.5","low":"416.25","high":"418.75","ts":"1364158800"},{"open":"417","close":"419","value":"419","low":"416.75","high":"419","ts":"1364504400"},{"open":"417.5","close":"417.25","value":"417.25","low":"415.75","high":"419","ts":"1364850000"},{"open":"416.25","close":"418.88","value":"418.88","low":"416.25","high":"418.88","ts":"1365368400"},{"open":"416","close":"417.25","value":"417.25","low":"415.75","high":"419.34","ts":"1365714000"},{"open":"416.25","close":"416.5","value":"416.5","low":"415.25","high":"418.25","ts":"1366059600"},{"open":"414","close":"413.62","value":"413.62","low":"412.75","high":"417.44","ts":"1366578000"},{"open":"410","close":"410.25","value":"410.25","low":"409","high":"412.75","ts":"1366923600"},{"open":"411.5","close":"410.5","value":"410.5","low":"409.5","high":"412.5","ts":"1367269200"},{"open":"413.97","close":"415.5","value":"415.5","low":"413.97","high":"416.45","ts":"1367787600"},{"open":"414.5","close":"415.5","value":"415.5","low":"414.5","high":"415.5","ts":"1368133200"},{"open":"415.5","close":"416.56","value":"416.56","low":"415.5","high":"416.56","ts":"1368478800"},{"open":"415.5","close":"413.94","value":"413.94","low":"413.94","high":"417.16","ts":"1368997200"},{"open":"415","close":"416.12","value":"416.12","low":"414.5","high":"416.88","ts":"1369342800"},{"open":"415.5","close":"416.5","value":"416.5","low":"415.5","high":"416.5","ts":"1369688400"},{"open":"415.5","close":"416.5","value":"416.5","low":"415.5","high":"418.22","ts":"1370206800"},{"open":"413.5","close":"412.62","value":"412.62","low":"411.25","high":"415.51","ts":"1370552400"},{"open":"412.5","close":"410.62","value":"410.62","low":"408.75","high":"414.38","ts":"1370898000"},{"open":"412.5","close":"412.88","value":"412.88","low":"411.25","high":"414.12","ts":"1371416400"},{"open":"411","close":"411.28","value":"411.28","low":"410.5","high":"411.28","ts":"1371762000"},{"open":"410.5","close":"410","value":"410","low":"408.75","high":"411.95","ts":"1372107600"},{"open":"410.5","close":"411.12","value":"411.12","low":"408.5","high":"411.88","ts":"1372626000"},{"open":"410.5","close":"411.5","value":"411.5","low":"410.5","high":"411.5","ts":"1372971600"},{"open":"410.5","close":"411.76","value":"411.76","low":"410.25","high":"411.76","ts":"1373317200"},{"open":"409.5","close":"409.9","value":"409.9","low":"409.5","high":"409.9","ts":"1373835600"},{"open":"409","close":"406.13","value":"406.13","low":"406.13","high":"410.27","ts":"1374181200"},{"open":"409.5","close":"410.75","value":"410.75","low":"408.5","high":"411.22","ts":"1374526800"},{"open":"409.5","close":"409.88","value":"409.88","low":"408.25","high":"411.12","ts":"1375045200"},{"open":"409.25","close":"410.88","value":"410.88","low":"409.25","high":"410.88","ts":"1375390800"},{"open":"409.5","close":"410.61","value":"410.61","low":"407.5","high":"410.61","ts":"1375736400"},{"open":"406","close":"407.53","value":"407.53","low":"405.25","high":"407.53","ts":"1376254800"},{"open":"405.5","close":"407","value":"407","low":"404.75","high":"407.67","ts":"1376600400"},{"open":"405.5","close":"406.35","value":"406.35","low":"405","high":"406.35","ts":"1376946000"},{"open":"405.5","close":"403.02","value":"403.02","low":"403.02","high":"405.92","ts":"1377464400"},{"open":"404.5","close":"403.19","value":"403.19","low":"403.19","high":"406.24","ts":"1377810000"},{"open":"405.5","close":"407.73","value":"407.73","low":"405.5","high":"409.25","ts":"1378155600"},{"open":"411","close":"411.5","value":"411.5","low":"409","high":"411.5","ts":"1378674000"},{"open":"408","close":"409.5","value":"409.5","low":"407.5","high":"409.5","ts":"1379019600"},{"open":"407.5","close":"409.61","value":"409.61","low":"407.25","high":"409.61","ts":"1379365200"},{"open":"404.25","close":"406","value":"406","low":"404.25","high":"406","ts":"1379883600"},{"open":"404.25","close":"405.5","value":"405.5","low":"403.5","high":"406.62","ts":"1380229200"},{"open":"404","close":"405.34","value":"405.34","low":"403.5","high":"405.34","ts":"1380574800"},{"open":"404","close":"405.45","value":"405.45","low":"404","high":"406.59","ts":"1381093200"},{"open":"407.5","close":"409","value":"409","low":"407","high":"409.14","ts":"1381438800"},{"open":"407","close":"407.3","value":"407.3","low":"405","high":"408.75","ts":"1381784400"},{"open":"405","close":"405.5","value":"405.5","low":"404","high":"407.51","ts":"1382302800"},{"open":"404.5","close":"406","value":"406","low":"401.96","high":"406.1","ts":"1382648400"},{"open":"404","close":"401.86","value":"401.86","low":"401.86","high":"405.54","ts":"1382994000"},{"open":"404","close":"405.5","value":"405.5","low":"403.5","high":"406.29","ts":"1383512400"},{"open":"404","close":"405.3","value":"405.3","low":"403.5","high":"406.95","ts":"1383858000"},{"open":"404","close":"405.8","value":"405.8","low":"403","high":"406.43","ts":"1384203600"},{"open":"404","close":"404","value":"404","low":"402.25","high":"405.8","ts":"1384722000"},{"open":"403.5","close":"405.01","value":"405.01","low":"402.5","high":"405.01","ts":"1385067600"},{"open":"403.5","close":"404.25","value":"404.25","low":"402.75","high":"404.75","ts":"1385413200"},{"open":"403.5","close":"399.98","value":"399.98","low":"399.98","high":"403.5","ts":"1385931600"},{"open":"406","close":"403.75","value":"403.75","low":"403.5","high":"407","ts":"1386277200"},{"open":"403.5","close":"399.73","value":"399.73","low":"399.73","high":"404","ts":"1386622800"},{"open":"403.5","close":"404.94","value":"404.94","low":"403.5","high":"404.94","ts":"1387141200"},{"open":"403.75","close":"402.5","value":"402.5","low":"402.5","high":"405.54","ts":"1387486800"},{"open":"404.5","close":"404.75","value":"404.75","low":"403.5","high":"406.53","ts":"1387832400"},{"open":"404.5","close":"402.12","value":"402.12","low":"402.12","high":"404.5","ts":"1388350800"},{"open":"396.11","close":"396.11","value":"396.11","low":"396.11","high":"396.11","ts":"1388696400"},{"open":"404.5","close":"405.5","value":"405.5","low":"404.5","high":"405.5","ts":"1389042000"},{"open":"407.5","close":"408.25","value":"408.25","low":"404.5","high":"409.66","ts":"1389560400"},{"open":"406","close":"406.1","value":"406.1","low":"404.5","high":"406.1","ts":"1389906000"},{"open":"405.5","close":"406.5","value":"406.5","low":"405.25","high":"407.37","ts":"1390251600"},{"open":"405.5","close":"405.89","value":"405.89","low":"405.5","high":"405.89","ts":"1390770000"},{"open":"407","close":"405.96","value":"405.96","low":"405","high":"408.11","ts":"1391115600"},{"open":"409.5","close":"407.09","value":"407.09","low":"405.5","high":"409.94","ts":"1391461200"},{"open":"409","close":"407.98","value":"407.98","low":"407.82","high":"411.01","ts":"1391979600"},{"open":"411.5","close":"408.91","value":"408.91","low":"408.91","high":"412.1","ts":"1392325200"},{"open":"412.1","close":"413.2","value":"413.2","low":"410.5","high":"413.3","ts":"1392670800"},{"open":"411.5","close":"409.16","value":"409.16","low":"409.16","high":"412.75","ts":"1393189200"},{"open":"412.5","close":"410.43","value":"410.43","low":"410.07","high":"413.15","ts":"1393534800"},{"open":"413","close":"411","value":"411","low":"410.7","high":"413.1","ts":"1393880400"},{"open":"413.5","close":"414.84","value":"414.84","low":"413.5","high":"414.84","ts":"1394398800"},{"open":"413.5","close":"415.1","value":"415.1","low":"412.75","high":"415.56","ts":"1394744400"},{"open":"414.2","close":"413.25","value":"413.25","low":"412.25","high":"416.21","ts":"1395090000"},{"open":"413","close":"413.5","value":"413.5","low":"412.4","high":"415.5","ts":"1395608400"},{"open":"412","close":"414.1","value":"414.1","low":"411.7","high":"414.2","ts":"1395954000"},{"open":"412.9","close":"414","value":"414","low":"411","high":"415.5","ts":"1396299600"},{"open":"414.5","close":"415.6","value":"415.6","low":"414","high":"415.6","ts":"1396818000"},{"open":"415.2","close":"416.1","value":"416.1","low":"414.25","high":"416.44","ts":"1397163600"},{"open":"413.25","close":"414.72","value":"414.72","low":"413.25","high":"414.72","ts":"1397509200"},{"open":"414.5","close":"415.5","value":"415.5","low":"414.5","high":"415.5","ts":"1398027600"},{"open":"411.75","close":"413.44","value":"413.44","low":"411.4","high":"413.44","ts":"1398373200"},{"open":"411.6","close":"414","value":"414","low":"411.6","high":"414.1","ts":"1398718800"},{"open":"413.6","close":"414","value":"414","low":"412","high":"414.7","ts":"1399237200"},{"open":"412.5","close":"413.5","value":"413.5","low":"412.5","high":"413.5","ts":"1399582800"},{"open":"412.4","close":"414","value":"414","low":"412","high":"414.35","ts":"1399928400"},{"open":"412.5","close":"413","value":"413","low":"411.25","high":"414.31","ts":"1400446800"},{"open":"412.4","close":"414.1","value":"414.1","low":"411","high":"414.1","ts":"1400792400"},{"open":"412.6","close":"413.5","value":"413.5","low":"411.5","high":"414","ts":"1401138000"},{"open":"412.9","close":"414.1","value":"414.1","low":"411.5","high":"414.1","ts":"1401656400"},{"open":"412","close":"412.5","value":"412.5","low":"411.25","high":"414.25","ts":"1402002000"},{"open":"411","close":"412","value":"412","low":"410","high":"414","ts":"1402347600"},{"open":"410","close":"412.1","value":"412.1","low":"410","high":"414","ts":"1402866000"},{"open":"408","close":"408.4","value":"408.4","low":"407.3","high":"409.1","ts":"1403211600"},{"open":"407.6","close":"408","value":"408","low":"406.5","high":"408.6","ts":"1403557200"},{"open":"406.5","close":"407.7","value":"407.7","low":"405","high":"407.7","ts":"1404075600"},{"open":"406.7","close":"407.6","value":"407.6","low":"406","high":"408","ts":"1404421200"},{"open":"406.7","close":"407.5","value":"407.5","low":"406","high":"408","ts":"1404766800"},{"open":"406","close":"408","value":"408","low":"406","high":"408.1","ts":"1405285200"},{"open":"406.5","close":"407.4","value":"407.4","low":"405.5","high":"408","ts":"1405630800"},{"open":"405","close":"406.5","value":"406.5","low":"405","high":"408","ts":"1405976400"},{"open":"407","close":"408","value":"408","low":"407","high":"408","ts":"1406494800"},{"open":"404.5","close":"407.5","value":"407.5","low":"404.5","high":"407.5","ts":"1406840400"},{"open":"406","close":"406.4","value":"406.4","low":"405.4","high":"408.5","ts":"1407186000"},{"open":"410","close":"412.5","value":"412.5","low":"410","high":"412.5","ts":"1407704400"},{"open":"409.5","close":"407.5","value":"407.5","low":"406.5","high":"410.7","ts":"1408050000"},{"open":"406.9","close":"407.7","value":"407.7","low":"406","high":"408","ts":"1408395600"},{"open":"406.5","close":"409.5","value":"409.5","low":"406.5","high":"409.5","ts":"1408914000"},{"open":"409.5","close":"411.5","value":"411.5","low":"409.5","high":"411.6","ts":"1409259600"},{"open":"409.5","close":"411.2","value":"411.2","low":"409.5","high":"411.3","ts":"1409605200"},{"open":"408","close":"409.9","value":"409.9","low":"407.5","high":"410","ts":"1410123600"},{"open":"408.5","close":"408.62","value":"408.62","low":"407.5","high":"409.62","ts":"1410469200"},{"open":"408","close":"408","value":"408","low":"407","high":"409.5","ts":"1410814800"},{"open":"405.5","close":"407.38","value":"407.38","low":"405.5","high":"407.62","ts":"1411333200"},{"open":"405.5","close":"409","value":"409","low":"405.5","high":"409","ts":"1411678800"},{"open":"406","close":"407.6","value":"407.6","low":"405.25","high":"408","ts":"1412024400"},{"open":"406.5","close":"410","value":"410","low":"406.5","high":"410.5","ts":"1412542800"},{"open":"410","close":"412.5","value":"412.5","low":"410","high":"412.5","ts":"1412888400"},{"open":"410.5","close":"410.5","value":"410.5","low":"409.4","high":"413","ts":"1413234000"},{"open":"407.5","close":"410.1","value":"410.1","low":"407.5","high":"410.2","ts":"1413752400"},{"open":"407","close":"409.1","value":"409.1","low":"406.5","high":"409.5","ts":"1414098000"},{"open":"408","close":"411.5","value":"411.5","low":"408","high":"411.8","ts":"1414443600"},{"open":"409.1","close":"412","value":"412","low":"409.1","high":"412","ts":"1414962000"},{"open":"412.3","close":"414.9","value":"414.9","low":"412.3","high":"415.1","ts":"1415307600"},{"open":"413.6","close":"415.5","value":"415.5","low":"413.5","high":"416.6","ts":"1415653200"},{"open":"415.5","close":"416","value":"416","low":"413.5","high":"416.5","ts":"1416171600"},{"open":"417.25","close":"422.4","value":"422.4","low":"417.25","high":"422.5","ts":"1416517200"},{"open":"429","close":"433.9","value":"433.9","low":"429","high":"434.1","ts":"1416862800"},{"open":"433","close":"441","value":"441","low":"431.8","high":"442.1","ts":"1417381200"},{"open":"440","close":"444","value":"444","low":"448","high":"444","ts":"1417726800"},{"open":"453","close":"455","value":"455","low":"461","high":"458","ts":"1418072400"},{"open":"465","close":"474","value":"474","low":"465","high":"474","ts":"1418590800"},{"open":"450","close":"465","value":"465","low":"450","high":"465","ts":"1418936400"},{"open":"455","close":"462","value":"462","low":"450","high":"467","ts":"1419282000"},{"open":"465","close":"472","value":"472","low":"460","high":"474.5","ts":"1419800400"},{"open":"470","close":"474","value":"474","low":"470","high":"474","ts":"1420146000"},{"open":"470","close":"474","value":"474","low":"470","high":"474","ts":"1420491600"},{"open":"470","close":"476","value":"476","low":"470","high":"476","ts":"1421010000"},{"open":"476","close":"477.9","value":"477.9","low":"474.5","high":"478","ts":"1421355600"},{"open":"476","close":"475.5","value":"475.5","low":"473","high":"478.5","ts":"1421701200"},{"open":"470","close":"473.5","value":"473.5","low":"470","high":"475","ts":"1422219600"},{"open":"473","close":"476","value":"476","low":"473","high":"476.5","ts":"1422565200"},{"open":"473","close":"476","value":"476","low":"473","high":"476.5","ts":"1422910800"},{"open":"476.95","close":"478.25","value":"478.25","low":"476","high":"479","ts":"1423429200"},{"open":"476.8","close":"478.7","value":"478.7","low":"475","high":"479.1","ts":"1423774800"},{"open":"476.2","close":"478.75","value":"478.75","low":"476","high":"479.1","ts":"1424120400"},{"open":"476.5","close":"478.5","value":"478.5","low":"476","high":"478.6","ts":"1424638800"},{"open":"476.85","close":"477.85","value":"477.85","low":"476","high":"478.5","ts":"1424984400"},{"open":"477.15","close":"478.95","value":"478.95","low":"476.5","high":"479","ts":"1425330000"},{"open":"478.05","close":"480.4","value":"480.4","low":"478","high":"480.5","ts":"1425848400"},{"open":"480.1","close":"480.5","value":"480.5","low":"478.9","high":"481.6","ts":"1426194000"},{"open":"477.3","close":"478.5","value":"478.5","low":"476.5","high":"481.5","ts":"1426539600"},{"open":"476.2","close":"475.7","value":"475.7","low":"472","high":"478.5","ts":"1427058000"},{"open":"469.7","close":"471.7","value":"471.7","low":"469.5","high":"472.6","ts":"1427403600"},{"open":"469.45","close":"471.5","value":"471.5","low":"469","high":"472.1","ts":"1427749200"},{"open":"474.15","close":"475.55","value":"475.55","low":"470","high":"475.65","ts":"1428267600"},{"open":"475","close":"476.3","value":"476.3","low":"473.5","high":"476.6","ts":"1428613200"},{"open":"473","close":"472.7","value":"472.7","low":"469.5","high":"476.5","ts":"1428958800"},{"open":"471.25","close":"473.5","value":"473.5","low":"470.5","high":"473.6","ts":"1429477200"},{"open":"472","close":"473.45","value":"473.45","low":"471.95","high":"473.5","ts":"1429822800"},{"open":"474","close":"475.5","value":"475.5","low":"472","high":"476","ts":"1430168400"},{"open":"476.45","close":"482.65","value":"482.65","low":"475","high":"482.7","ts":"1430686800"},{"open":"479.45","close":"480","value":"480","low":"478","high":"481.5","ts":"1431032400"},{"open":"478.55","close":"480.55","value":"480.55","low":"478","high":"481.5","ts":"1431378000"},{"open":"481.95","close":"481.9","value":"481.9","low":"478","high":"483.45","ts":"1431896400"},{"open":"474.75","close":"478.3","value":"478.3","low":"474","high":"479.5","ts":"1432242000"},{"open":"476.8","close":"479.5","value":"479.5","low":"476.8","high":"481.5","ts":"1432587600"},{"open":"478","close":"476.95","value":"476.95","low":"475.4","high":"479.5","ts":"1433106000"},{"open":"475.65","close":"476.35","value":"476.35","low":"474.8","high":"479.5","ts":"1433451600"},{"open":"474.15","close":"476.35","value":"476.35","low":"472","high":"479.5","ts":"1433797200"},{"open":"475","close":"474.5","value":"474.5","low":"471","high":"477.5","ts":"1434315600"},{"open":"472.3","close":"473.38","value":"473.38","low":"471","high":"474","ts":"1434661200"},{"open":"471.45","close":"472.65","value":"472.65","low":"470","high":"473","ts":"1435006800"},{"open":"471.95","close":"473.4","value":"473.4","low":"471","high":"474","ts":"1435525200"},{"open":"472.65","close":"473.7","value":"473.7","low":"472","high":"475","ts":"1435870800"},{"open":"472.75","close":"475.35","value":"475.35","low":"470.5","high":"475.5","ts":"1436216400"},{"open":"476.88","close":"478.5","value":"478.5","low":"474.5","high":"478.5","ts":"1436734800"},{"open":"478.4","close":"480.4","value":"480.4","low":"474.5","high":"480.5","ts":"1437080400"},{"open":"480","close":"478.45","value":"478.45","low":"475","high":"481.5","ts":"1437426000"},{"open":"474.95","close":"478.2","value":"478.2","low":"474.95","high":"478.5","ts":"1437944400"},{"open":"475.45","close":"477.95","value":"477.95","low":"475","high":"479","ts":"1438290000"},{"open":"475.95","close":"477.45","value":"477.45","low":"475","high":"478.5","ts":"1438635600"},{"open":"476.45","close":"478.05","value":"478.05","low":"476","high":"479","ts":"1439154000"},{"open":"476.45","close":"477.9","value":"477.9","low":"475","high":"478.5","ts":"1439499600"},{"open":"476.4","close":"477.25","value":"477.25","low":"475.5","high":"478","ts":"1439845200"},{"open":"477.45","close":"482.9","value":"482.9","low":"477","high":"483.5","ts":"1440363600"},{"open":"480.85","close":"482.05","value":"482.05","low":"480","high":"484.5","ts":"1440709200"},{"open":"480.45","close":"482.95","value":"482.95","low":"480","high":"483.5","ts":"1441054800"},{"open":"483.4","close":"484.85","value":"484.85","low":"482","high":"485","ts":"1441573200"},{"open":"484.45","close":"483.95","value":"483.95","low":"482","high":"485.95","ts":"1441918800"},{"open":"481.95","close":"483.4","value":"483.4","low":"481.9","high":"483.5","ts":"1442264400"},{"open":"476.9","close":"478.35","value":"478.35","low":"476.85","high":"483.5","ts":"1442782800"},{"open":"471.4","close":"475.45","value":"475.45","low":"471.4","high":"476.1","ts":"1443128400"},{"open":"474.35","close":"473.45","value":"473.45","low":"471.95","high":"476.1","ts":"1443474000"},{"open":"472.4","close":"472.38","value":"472.38","low":"470.5","high":"474","ts":"1443992400"},{"open":"470.85","close":"474.95","value":"474.95","low":"470.85","high":"475","ts":"1444338000"},{"open":"473.4","close":"473.45","value":"473.45","low":"471.95","high":"475","ts":"1444683600"},{"open":"472","close":"473.6","value":"473.6","low":"470.9","high":"474.25","ts":"1445202000"},{"open":"469.05","close":"469.79","value":"469.79","low":"467","high":"471","ts":"1445547600"},{"open":"468.75","close":"469.72","value":"469.72","low":"468.72","high":"471.5","ts":"1445893200"},{"open":"472.45","close":"474.45","value":"474.45","low":"469.5","high":"475","ts":"1446411600"},{"open":"475.95","close":"476.95","value":"476.95","low":"473.5","high":"480","ts":"1446757200"},{"open":"480.9","close":"481.95","value":"481.95","low":"476","high":"483","ts":"1447102800"},{"open":"479.9","close":"480.45","value":"480.45","low":"476","high":"481","ts":"1447621200"},{"open":"479.9","close":"480.5","value":"480.5","low":"478.5","high":"481.1","ts":"1447966800"},{"open":"478.9","close":"479.95","value":"479.95","low":"478","high":"480.5","ts":"1448312400"},{"open":"479.4","close":"482.95","value":"482.95","low":"479","high":"483","ts":"1448830800"},{"open":"481.85","close":"482.95","value":"482.95","low":"481","high":"484.5","ts":"1449176400"},{"open":"482.1","close":"483.9","value":"483.9","low":"482","high":"484.1","ts":"1449522000"},{"open":"482.2","close":"482.88","value":"482.88","low":"479","high":"483.6","ts":"1450040400"},{"open":"479","close":"478.4","value":"478.4","low":"477.4","high":"481.5","ts":"1450386000"},{"open":"477","close":"478","value":"478","low":"476.5","high":"480","ts":"1450731600"},{"open":"481.4","close":"480.95","value":"480.95","low":"478","high":"483","ts":"1451250000"},{"open":"482.75","close":"481.5","value":"481.5","low":"479","high":"485.25","ts":"1451595600"},{"open":"478.95","close":"479.95","value":"479.95","low":"478.95","high":"480","ts":"1451941200"},{"open":"483.5","close":"485.1","value":"485.1","low":"479","high":"485.1","ts":"1452459600"},{"open":"482.88","close":"484.75","value":"484.75","low":"481.5","high":"484.9","ts":"1452805200"},{"open":"484.3","close":"485","value":"485","low":"482.5","high":"485.3","ts":"1453150800"},{"open":"485.35","close":"487.05","value":"487.05","low":"482.5","high":"487.1","ts":"1453669200"},{"open":"482.45","close":"487.75","value":"487.75","low":"482.45","high":"488.75","ts":"1454014800"},{"open":"487.4","close":"490.45","value":"490.45","low":"482.5","high":"490.5","ts":"1454360400"},{"open":"491.55","close":"492.95","value":"492.95","low":"490","high":"493.5","ts":"1454878800"},{"open":"494.85","close":"496.05","value":"496.05","low":"491","high":"496.05","ts":"1455224400"},{"open":"495.05","close":"495","value":"495","low":"492.5","high":"496.05","ts":"1455570000"},{"open":"492.75","close":"494.74","value":"494.74","low":"491.2","high":"494.74","ts":"1456088400"},{"open":"491.7","close":"492.04","value":"492.04","low":"488","high":"492.7","ts":"1456434000"},{"open":"490.34","close":"488.95","value":"488.95","low":"487","high":"491.34","ts":"1456779600"},{"open":"489","close":"490.7","value":"490.7","low":"489","high":"490.7","ts":"1457298000"},{"open":"488.98","close":"490.45","value":"490.45","low":"487","high":"490.5","ts":"1457643600"},{"open":"486.45","close":"486.95","value":"486.95","low":"483.5","high":"487.5","ts":"1457989200"},{"open":"485.07","close":"480","value":"480","low":"478","high":"487.07","ts":"1458507600"},{"open":"478.93","close":"479.93","value":"479.93","low":"478.93","high":"481.5","ts":"1458853200"},{"open":"478.85","close":"481","value":"481","low":"478.5","high":"481.5","ts":"1459198800"},{"open":"478.5","close":"481.66","value":"481.66","low":"478.5","high":"481.66","ts":"1459717200"},{"open":"481.25","close":"483","value":"483","low":"481.25","high":"483.1","ts":"1460062800"},{"open":"482.88","close":"483.79","value":"483.79","low":"481.5","high":"483.88","ts":"1460408400"},{"open":"479.5","close":"481.55","value":"481.55","low":"479","high":"481.55","ts":"1460926800"},{"open":"477","close":"478.8","value":"478.8","low":"476.78","high":"479.25","ts":"1461272400"},{"open":"478.13","close":"478.45","value":"478.45","low":"477","high":"479.25","ts":"1461618000"},{"open":"476.55","close":"478","value":"478","low":"476","high":"478.61","ts":"1462136400"},{"open":"476.85","close":"477.85","value":"477.85","low":"476","high":"478.5","ts":"1462482000"},{"open":"476","close":"479","value":"479","low":"476","high":"479","ts":"1462827600"},{"open":"476","close":"477.45","value":"477.45","low":"476","high":"479","ts":"1463346000"},{"open":"475.65","close":"476.55","value":"476.55","low":"475","high":"477.1","ts":"1463691600"},{"open":"474.95","close":"475.85","value":"475.85","low":"474.8","high":"477.25","ts":"1464037200"},{"open":"476.45","close":"477.45","value":"477.45","low":"475","high":"477.45","ts":"1464555600"},{"open":"476.45","close":"478.06","value":"478.06","low":"476","high":"478.2","ts":"1464901200"},{"open":"477.3","close":"478.82","value":"478.82","low":"477.2","high":"478.82","ts":"1465246800"},{"open":"477.82","close":"478.29","value":"478.29","low":"477","high":"478.82","ts":"1465765200"},{"open":"476.86","close":"477.06","value":"477.06","low":"475.25","high":"477.86","ts":"1466110800"},{"open":"476.06","close":"476.38","value":"476.38","low":"474.5","high":"477.06","ts":"1466456400"},{"open":"475.02","close":"475.94","value":"475.94","low":"473","high":"476.6","ts":"1466974800"},{"open":"475.68","close":"476.75","value":"476.75","low":"474.6","high":"477.58","ts":"1467320400"},{"open":"475.83","close":"477.16","value":"477.16","low":"475.8","high":"477.16","ts":"1467666000"},{"open":"475.72","close":"476.74","value":"476.74","low":"474.5","high":"476.74","ts":"1468184400"},{"open":"475.41","close":"476.41","value":"476.41","low":"475","high":"476.9","ts":"1468530000"},{"open":"475.6","close":"476.8","value":"476.8","low":"475","high":"477.1","ts":"1468875600"},{"open":"475","close":"476.08","value":"476.08","low":"474","high":"476.08","ts":"1469394000"},{"open":"474.7","close":"475.7","value":"475.7","low":"474.7","high":"476.5","ts":"1469739600"},{"open":"475.38","close":"476.05","value":"476.05","low":"475","high":"476.38","ts":"1470085200"},{"open":"475.02","close":"476.14","value":"476.14","low":"473.5","high":"476.14","ts":"1470603600"},{"open":"475.25","close":"476.2","value":"476.2","low":"473.5","high":"476.25","ts":"1470949200"},{"open":"474.79","close":"475.69","value":"475.69","low":"473.5","high":"475.79","ts":"1471294800"},{"open":"473.69","close":"474.53","value":"474.53","low":"473.45","high":"474.69","ts":"1471813200"},{"open":"473.68","close":"474.85","value":"474.85","low":"473","high":"474.85","ts":"1472158800"},{"open":"473.6","close":"474.73","value":"474.73","low":"473","high":"474.73","ts":"1472504400"},{"open":"473.75","close":"474.75","value":"474.75","low":"473","high":"474.75","ts":"1473022800"},{"open":"473.25","close":"474.38","value":"474.38","low":"472.75","high":"474.5","ts":"1473368400"},{"open":"473.26","close":"474.14","value":"474.14","low":"473","high":"474.4","ts":"1473714000"},{"open":"473.1","close":"474.1","value":"474.1","low":"472","high":"474.1","ts":"1474232400"},{"open":"472.62","close":"473.41","value":"473.41","low":"471.7","high":"474","ts":"1474578000"},{"open":"472.41","close":"473.41","value":"473.41","low":"471.5","high":"473.5","ts":"1474923600"},{"open":"473.46","close":"474.34","value":"474.34","low":"472","high":"474.46","ts":"1475442000"},{"open":"473.49","close":"474.59","value":"474.59","low":"472.1","high":"474.59","ts":"1475787600"},{"open":"474.45","close":"475.32","value":"475.32","low":"473","high":"475.45","ts":"1476133200"},{"open":"475.93","close":"475.75","value":"475.75","low":"474","high":"476.93","ts":"1476651600"},{"open":"474.3","close":"475.26","value":"475.26","low":"473.5","high":"475.3","ts":"1476997200"},{"open":"474.26","close":"475.26","value":"475.26","low":"473.5","high":"475.26","ts":"1477342800"},{"open":"474.34","close":"475.12","value":"475.12","low":"474","high":"475.34","ts":"1477861200"},{"open":"475.07","close":"476.72","value":"476.72","low":"475.05","high":"476.83","ts":"1478206800"},{"open":"477.5","close":"479","value":"479","low":"477.5","high":"480.5","ts":"1478552400"},{"open":"476.25","close":"477.18","value":"477.18","low":"475.5","high":"477.25","ts":"1479070800"},{"open":"477.05","close":"479","value":"479","low":"477.05","high":"479.2","ts":"1479416400"},{"open":"478.2","close":"479.3","value":"479.3","low":"477.4","high":"479.32","ts":"1479762000"},{"open":"479.18","close":"478.9","value":"478.9","low":"478.6","high":"479.75","ts":"1480280400"},{"open":"480.75","close":"481.4","value":"481.4","low":"480.75","high":"481.5","ts":"1480626000"},{"open":"481.08","close":"481.05","value":"481.05","low":"480.9","high":"481.5","ts":"1480971600"},{"open":"485","close":"485.5","value":"485.5","low":"484.5","high":"485.8","ts":"1481490000"},{"open":"484.1","close":"483","value":"483","low":"482.5","high":"484.5","ts":"1481835600"},{"open":"480.7","close":"480","value":"480","low":"480","high":"481.5","ts":"1482181200"},{"open":"483.23","close":"482.5","value":"482.5","low":"482","high":"483.23","ts":"1482699600"},{"open":"483.6","close":"483.92","value":"483.92","low":"481","high":"484.5","ts":"1483045200"},{"open":"483.94","close":"483.9","value":"483.9","low":"483.9","high":"484.5","ts":"1483390800"},{"open":"484.94","close":"484.7","value":"484.7","low":"484","high":"485.5","ts":"1483909200"},{"open":"485.38","close":"485.68","value":"485.68","low":"484.44","high":"485.68","ts":"1484254800"},{"open":"485.92","close":"485.87","value":"485.87","low":"485","high":"485.92","ts":"1484600400"},{"open":"486.2","close":"486.23","value":"486.23","low":"485","high":"486.33","ts":"1485118800"},{"open":"486.45","close":"486.38","value":"486.38","low":"485.5","high":"486.45","ts":"1485464400"},{"open":"486.22","close":"486.51","value":"486.51","low":"485","high":"486.51","ts":"1485810000"},{"open":"485.78","close":"485.77","value":"485.77","low":"484.8","high":"485.79","ts":"1486328400"},{"open":"486.65","close":"486.78","value":"486.78","low":"485.5","high":"486.79","ts":"1486674000"},{"open":"486.75","close":"486.56","value":"486.56","low":"485.5","high":"486.75","ts":"1487019600"},{"open":"486.73","close":"486.81","value":"486.81","low":"485.5","high":"486.81","ts":"1487538000"},{"open":"486.65","close":"486.75","value":"486.75","low":"485.5","high":"486.78","ts":"1487883600"},{"open":"486.67","close":"486.62","value":"486.62","low":"485.5","high":"486.7","ts":"1488229200"},{"open":"486.8","close":"486.7","value":"486.7","low":"485.5","high":"486.8","ts":"1488747600"},{"open":"486.54","close":"486.03","value":"486.03","low":"484.9","high":"486.54","ts":"1489093200"},{"open":"485.83","close":"485.15","value":"485.15","low":"484","high":"485.83","ts":"1489438800"},{"open":"483.5","close":"483.5","value":"483.5","low":"483","high":"483.51","ts":"1489957200"},{"open":"484.05","close":"484.04","value":"484.04","low":"483","high":"484.5","ts":"1490302800"},{"open":"483.98","close":"483.9","value":"483.9","low":"483","high":"484.5","ts":"1490648400"},{"open":"483.46","close":"483.82","value":"483.82","low":"483","high":"483.83","ts":"1491166800"},{"open":"484.78","close":"485.22","value":"485.22","low":"484","high":"485.23","ts":"1491512400"},{"open":"486.1","close":"486.6","value":"486.6","low":"485","high":"486.7","ts":"1491858000"},{"open":"486.57","close":"486.09","value":"486.09","low":"486","high":"486.57","ts":"1492376400"},{"open":"484.85","close":"484.88","value":"484.88","low":"483","high":"485","ts":"1492722000"},{"open":"484.5","close":"484.44","value":"484.44","low":"483","high":"484.5","ts":"1493067600"},{"open":"484.6","close":"484.65","value":"484.65","low":"483.5","high":"484.68","ts":"1493586000"},{"open":"485.33","close":"484.7","value":"484.7","low":"484","high":"485.34","ts":"1493931600"},{"open":"484.65","close":"484.68","value":"484.68","low":"483.5","high":"484.68","ts":"1494277200"},{"open":"484.17","close":"484.13","value":"484.13","low":"483.5","high":"484.4","ts":"1494795600"},{"open":"483.28","close":"483.28","value":"483.28","low":"483","high":"484","ts":"1495141200"},{"open":"482.88","close":"482.59","value":"482.59","low":"481.78","high":"483.5","ts":"1495486800"},{"open":"481.75","close":"481.74","value":"481.74","low":"481.3","high":"483.5","ts":"1496005200"},{"open":"482.13","close":"482.11","value":"482.11","low":"481","high":"483.5","ts":"1496350800"},{"open":"482.18","close":"482.48","value":"482.48","low":"481.5","high":"483.5","ts":"1496696400"},{"open":"482.97","close":"482.5","value":"482.5","low":"482.5","high":"484","ts":"1497214800"},{"open":"482.06","close":"481.77","value":"481.77","low":"481.5","high":"483.5","ts":"1497560400"},{"open":"481.57","close":"480.5","value":"480.5","low":"480.5","high":"484","ts":"1497906000"},{"open":"480.2","close":"480.39","value":"480.39","low":"479","high":"480.39","ts":"1498424400"},{"open":"480.94","close":"480.7","value":"480.7","low":"480.5","high":"480.97","ts":"1498770000"},{"open":"480.4","close":"480.26","value":"480.26","low":"479.5","high":"480.4","ts":"1499115600"},{"open":"480.26","close":"479.55","value":"479.55","low":"479.5","high":"480.26","ts":"1499634000"},{"open":"478.88","close":"478.87","value":"478.87","low":"477.5","high":"478.88","ts":"1499979600"},{"open":"478.68","close":"478.46","value":"478.46","low":"477","high":"478.68","ts":"1500325200"},{"open":"478.8","close":"478.54","value":"478.54","low":"478","high":"478.8","ts":"1500843600"},{"open":"478.72","close":"478.6","value":"478.6","low":"477","high":"478.72","ts":"1501189200"},{"open":"478.35","close":"478.55","value":"478.55","low":"477.5","high":"478.61","ts":"1501534800"},{"open":"478.75","close":"478.72","value":"478.72","low":"477.5","high":"478.8","ts":"1502053200"},{"open":"478.7","close":"478.42","value":"478.42","low":"477","high":"478.7","ts":"1502398800"},{"open":"478.27","close":"478.57","value":"478.57","low":"477","high":"478.57","ts":"1502744400"},{"open":"478.55","close":"478.42","value":"478.42","low":"477","high":"478.55","ts":"1503262800"},{"open":"478.77","close":"478.94","value":"478.94","low":"477.5","high":"478.94","ts":"1503608400"},{"open":"478.99","close":"478.6","value":"478.6","low":"477.5","high":"478.99","ts":"1503954000"},{"open":"478.45","close":"478.22","value":"478.22","low":"477","high":"478.45","ts":"1504472400"},{"open":"478.22","close":"478.15","value":"478.15","low":"477","high":"478.22","ts":"1504818000"},{"open":"478.2","close":"478.33","value":"478.33","low":"477","high":"478.35","ts":"1505163600"},{"open":"478.38","close":"478.38","value":"478.38","low":"478.35","high":"478.39","ts":"1505682000"},{"open":"478.22","close":"478.3","value":"478.3","low":"477","high":"478.3","ts":"1506027600"},{"open":"477.88","close":"478.03","value":"478.03","low":"476.5","high":"478.38","ts":"1506373200"},{"open":"478.4","close":"478.03","value":"478.03","low":"477","high":"478.4","ts":"1506891600"},{"open":"478.43","close":"478.74","value":"478.74","low":"477","high":"478.75","ts":"1507237200"},{"open":"478.93","close":"479.55","value":"479.55","low":"478.5","high":"479.56","ts":"1507582800"},{"open":"480.98","close":"481.3","value":"481.3","low":"480.4","high":"481.32","ts":"1508101200"},{"open":"481.72","close":"481.92","value":"481.92","low":"480","high":"482","ts":"1508446800"},{"open":"482.24","close":"482.32","value":"482.32","low":"481","high":"483","ts":"1508792400"},{"open":"483.99","close":"483.25","value":"483.25","low":"482.75","high":"484.25","ts":"1509310800"},{"open":"483.98","close":"484.37","value":"484.37","low":"482.5","high":"484.37","ts":"1509656400"},{"open":"484.25","close":"484.25","value":"484.25","low":"484.25","high":"486.49","ts":"1510002000"},{"open":"487.28","close":"487.55","value":"487.55","low":"486","high":"487.57","ts":"1510520400"},{"open":"488.4","close":"486","value":"486","low":"485.25","high":"488.4","ts":"1510866000"},{"open":"481.6","close":"483.66","value":"483.66","low":"481.6","high":"484.75","ts":"1511211600"},{"open":"483.75","close":"484.15","value":"484.15","low":"483","high":"484.17","ts":"1511730000"},{"open":"484.28","close":"484.2","value":"484.2","low":"483","high":"484.5","ts":"1512075600"},{"open":"485.33","close":"484.5","value":"484.5","low":"484.5","high":"485.66","ts":"1512421200"},{"open":"485.25","close":"485.24","value":"485.24","low":"483","high":"485.25","ts":"1512939600"},{"open":"482.72","close":"482.35","value":"482.35","low":"480.5","high":"483","ts":"1513285200"},{"open":"482.2","close":"482.08","value":"482.08","low":"480.5","high":"482.5","ts":"1513630800"},{"open":"481.1","close":"480.5","value":"480.5","low":"479","high":"481.3","ts":"1514149200"},{"open":"483.15","close":"484.08","value":"484.08","low":"482.72","high":"484.1","ts":"1514494800"},{"open":"484.08","close":"484.08","value":"484.08","low":"484.05","high":"484.1","ts":"1514840400"},{"open":"484.08","close":"484.9","value":"484.9","low":"483.5","high":"484.93","ts":"1515358800"},{"open":"483","close":"483.5","value":"483.5","low":"482","high":"484","ts":"1515704400"},{"open":"483.21","close":"483","value":"483","low":"482.2","high":"483.21","ts":"1516050000"},{"open":"481.95","close":"481.63","value":"481.63","low":"480.5","high":"481.95","ts":"1516568400"},{"open":"480.65","close":"480.55","value":"480.55","low":"479","high":"480.65","ts":"1516914000"},{"open":"480.6","close":"480.53","value":"480.53","low":"479","high":"480.63","ts":"1517259600"},{"open":"481.52","close":"481.75","value":"481.75","low":"480.9","high":"482.08","ts":"1517778000"},{"open":"481.85","close":"483.1","value":"483.1","low":"481.8","high":"483.4","ts":"1518123600"},{"open":"483.75","close":"484.75","value":"484.75","low":"483.7","high":"485.25","ts":"1518469200"},{"open":"481.92","close":"481","value":"481","low":"481","high":"481.92","ts":"1518987600"},{"open":"480.55","close":"480.62","value":"480.62","low":"480","high":"481.2","ts":"1519333200"},{"open":"481.07","close":"480.75","value":"480.75","low":"480.75","high":"481.45","ts":"1519678800"},{"open":"481.53","close":"480.75","value":"480.75","low":"480.7","high":"481.85","ts":"1520197200"},{"open":"480.75","close":"480.75","value":"480.75","low":"480.75","high":"481.48","ts":"1520542800"},{"open":"480","close":"480.5","value":"480.5","low":"480","high":"481.1","ts":"1520888400"},{"open":"480.34","close":"480.27","value":"480.27","low":"479","high":"480.34","ts":"1521406800"},{"open":"480.05","close":"480.4","value":"480.4","low":"479","high":"480.5","ts":"1521752400"},{"open":"480.42","close":"480.25","value":"480.25","low":"479","high":"480.42","ts":"1522098000"},{"open":"480.06","close":"480.05","value":"480.05","low":"480","high":"480.06","ts":"1522616400"},{"open":"480.2","close":"480.45","value":"480.45","low":"479","high":"480.9","ts":"1522962000"},{"open":"481.12","close":"482.25","value":"482.25","low":"480.25","high":"482.85","ts":"1523307600"},{"open":"485.4","close":"484.5","value":"484.5","low":"483.5","high":"486","ts":"1523826000"},{"open":"480.98","close":"480.18","value":"480.18","low":"479","high":"480.98","ts":"1524171600"},{"open":"480.3","close":"480.12","value":"480.12","low":"479.3","high":"480.3","ts":"1524517200"},{"open":"484.75","close":"484.75","value":"484.75","low":"484.75","high":"485.57","ts":"1525035600"},{"open":"485.75","close":"485.75","value":"485.75","low":"485.25","high":"486.25","ts":"1525381200"},{"open":"485.75","close":"486.75","value":"486.75","low":"485.75","high":"487.25","ts":"1525726800"},{"open":"486","close":"485.28","value":"485.28","low":"483.5","high":"486.05","ts":"1526245200"},{"open":"484.75","close":"484.75","value":"484.75","low":"484.75","high":"485.6","ts":"1526590800"},{"open":"482","close":"482.67","value":"482.67","low":"481","high":"483.25","ts":"1526936400"},{"open":"485","close":"484.75","value":"484.75","low":"484.25","high":"485","ts":"1527454800"},{"open":"484.75","close":"484.75","value":"484.75","low":"484.25","high":"485.25","ts":"1527800400"},{"open":"484.5","close":"485","value":"485","low":"484","high":"485.3","ts":"1528146000"},{"open":"485.25","close":"485","value":"485","low":"484.5","high":"485.25","ts":"1528664400"},{"open":"484.75","close":"484.75","value":"484.75","low":"484.25","high":"485.25","ts":"1529010000"},{"open":"482","close":"482.25","value":"482.25","low":"481.5","high":"482.58","ts":"1529355600"},{"open":"484.5","close":"484.5","value":"484.5","low":"484","high":"485.5","ts":"1529874000"},{"open":"482.05","close":"482.22","value":"482.22","low":"481","high":"482.3","ts":"1530219600"},{"open":"484.75","close":"484.75","value":"484.75","low":"484.25","high":"485.25","ts":"1530565200"},{"open":"485.65","close":"484.5","value":"484.5","low":"484","high":"485.8","ts":"1531083600"},{"open":"481.8","close":"481","value":"481","low":"480.5","high":"481.99","ts":"1531429200"},{"open":"480.75","close":"480.35","value":"480.35","low":"479.5","high":"480.75","ts":"1531774800"},{"open":"480.6","close":"480.98","value":"480.98","low":"480","high":"481.4","ts":"1532293200"},{"open":"481.75","close":"481.25","value":"481.25","low":"481.25","high":"481.75","ts":"1532638800"},{"open":"481.25","close":"481.25","value":"481.25","low":"481.25","high":"482.25","ts":"1532984400"},{"open":"481.25","close":"481.75","value":"481.75","low":"481.25","high":"481.75","ts":"1533502800"},{"open":"481.75","close":"481.75","value":"481.75","low":"481.75","high":"483.45","ts":"1533848400"},{"open":"482.75","close":"482.25","value":"482.25","low":"481.25","high":"483.75","ts":"1534194000"},{"open":"482.87","close":"482.25","value":"482.25","low":"481.25","high":"483.65","ts":"1534712400"},{"open":"482.85","close":"482","value":"482","low":"481.5","high":"483","ts":"1535058000"},{"open":"482","close":"482","value":"482","low":"481.5","high":"483","ts":"1535403600"},{"open":"481.5","close":"482.5","value":"482.5","low":"481.5","high":"482.75","ts":"1535922000"},{"open":"484","close":"484","value":"484","low":"483.5","high":"484.7","ts":"1536267600"},{"open":"484","close":"485.4","value":"485.4","low":"484","high":"486","ts":"1536613200"},{"open":"485.75","close":"485.75","value":"485.75","low":"485.25","high":"486.45","ts":"1537131600"},{"open":"482.42","close":"482.43","value":"482.43","low":"482.2","high":"482.44","ts":"1537477200"},{"open":"482.25","close":"481.65","value":"481.65","low":"481","high":"483.3","ts":"1537822800"},{"open":"484.95","close":"484.75","value":"484.75","low":"484.65","high":"485.55","ts":"1538341200"},{"open":"486.3","close":"485.75","value":"485.75","low":"485.75","high":"487.85","ts":"1538686800"},{"open":"486.5","close":"486","value":"486","low":"486","high":"487","ts":"1539032400"},{"open":"486.85","close":"485.75","value":"485.75","low":"485.25","high":"487.75","ts":"1539550800"},{"open":"485.45","close":"485","value":"485","low":"484.5","high":"486.5","ts":"1539896400"},{"open":"484.75","close":"485.25","value":"485.25","low":"484.75","high":"486.55","ts":"1540242000"},{"open":"485.75","close":"486.25","value":"486.25","low":"485.75","high":"487.05","ts":"1540760400"},{"open":"486.5","close":"486.5","value":"486.5","low":"486.4","high":"488","ts":"1541106000"},{"open":"487","close":"487","value":"487","low":"487","high":"488","ts":"1541451600"},{"open":"486.75","close":"487.25","value":"487.25","low":"486.75","high":"488.75","ts":"1541970000"},{"open":"487.75","close":"485.75","value":"485.75","low":"485.25","high":"487.75","ts":"1542315600"},{"open":"485.25","close":"484.25","value":"484.25","low":"484.25","high":"486.05","ts":"1542661200"},{"open":"485.5","close":"485.5","value":"485.5","low":"485","high":"486.6","ts":"1543179600"},{"open":"485.75","close":"485.75","value":"485.75","low":"485.25","high":"486.48","ts":"1543525200"},{"open":"485.75","close":"485.75","value":"485.75","low":"485.25","high":"486.75","ts":"1543870800"},{"open":"486.23","close":"485.75","value":"485.75","low":"484.75","high":"486.38","ts":"1544389200"},{"open":"486","close":"485.5","value":"485.5","low":"485.2","high":"486.7","ts":"1544734800"},{"open":"485.5","close":"485.5","value":"485.5","low":"485.5","high":"486.5","ts":"1545080400"},{"open":"486.31","close":"485","value":"485","low":"485","high":"486.31","ts":"1545598800"},{"open":"485","close":"485","value":"485","low":"485","high":"486.2","ts":"1545944400"},{"open":"485.25","close":"485.25","value":"485.25","low":"485.25","high":"485.45","ts":"1546290000"},{"open":"485.25","close":"485.25","value":"485.25","low":"484.75","high":"485.75","ts":"1546808400"},{"open":"486","close":"486","value":"486","low":"486","high":"487.1","ts":"1547154000"},{"open":"486","close":"486","value":"486","low":"486","high":"488.2","ts":"1547499600"},{"open":"486.9","close":"485.5","value":"485.5","low":"485.5","high":"486.9","ts":"1548018000"},{"open":"486","close":"486","value":"486","low":"485","high":"487.4","ts":"1548363600"},{"open":"485.75","close":"486.25","value":"486.25","low":"485.75","high":"487.29","ts":"1548709200"},{"open":"487.3","close":"486.75","value":"486.75","low":"486.25","high":"487.75","ts":"1549227600"},{"open":"487.75","close":"487.75","value":"487.75","low":"486.25","high":"489.45","ts":"1549573200"},{"open":"489.5","close":"489","value":"489","low":"489","high":"489.7","ts":"1549918800"},{"open":"488.76","close":"487.75","value":"487.75","low":"487.75","high":"488.76","ts":"1550437200"},{"open":"488.25","close":"488.25","value":"488.25","low":"487.25","high":"489.46","ts":"1550782800"},{"open":"488.5","close":"488.5","value":"488.5","low":"487.5","high":"489.5","ts":"1551128400"},{"open":"489.9","close":"489.25","value":"489.25","low":"488.75","high":"490.43","ts":"1551646800"},{"open":"488.5","close":"488.5","value":"488.5","low":"488.5","high":"489.58","ts":"1551992400"},{"open":"488","close":"488","value":"488","low":"488","high":"490.1","ts":"1552338000"},{"open":"487.38","close":"486.75","value":"486.75","low":"486.25","high":"488.05","ts":"1552856400"},{"open":"487","close":"483.5","value":"483.5","low":"484","high":"487.55","ts":"1553202000"},{"open":"486.75","close":"483.5","value":"483.5","low":"484.85","high":"487.6","ts":"1553547600"},{"open":"486.42","close":"483.5","value":"483.5","low":"485.1","high":"487.75","ts":"1554066000"},{"open":"486.75","close":"485.5","value":"485.5","low":"486.63","high":"488.3","ts":"1554411600"},{"open":"487.25","close":"484.5","value":"484.5","low":"484.95","high":"488.15","ts":"1554757200"},{"open":"485","close":"483.5","value":"483.5","low":"484.38","high":"487.05","ts":"1555275600"},{"open":"482.8","close":"481.31","value":"481.31","low":"481.75","high":"483.5","ts":"1555621200"},{"open":"481.75","close":"480","value":"480","low":"481","high":"483.05","ts":"1555966800"},{"open":"481.3","close":"480.25","value":"480.25","low":"481.05","high":"481.75","ts":"1556485200"},{"open":"480.45","close":"479.7","value":"479.7","low":"480.2","high":"481","ts":"1556830800"},{"open":"481.28","close":"480.64","value":"480.64","low":"481.13","high":"482.55","ts":"1557176400"},{"open":"481.4","close":"480.32","value":"480.32","low":"481.15","high":"482.58","ts":"1557694800"},{"open":"480.1","close":"478.7","value":"478.7","low":"478.85","high":"480.1","ts":"1558040400"},{"open":"480.02","close":"478.55","value":"478.55","low":"478.75","high":"480.02","ts":"1558386000"},{"open":"480.03","close":"479.18","value":"479.18","low":"479.5","high":"480.59","ts":"1558904400"},{"open":"480.25","close":"479.1","value":"479.1","low":"479.75","high":"480.63","ts":"1559250000"},{"open":"480.08","close":"479","value":"479","low":"479.5","high":"481.2","ts":"1559595600"},{"open":"479.6","close":"478.6","value":"478.6","low":"478.65","high":"480.6","ts":"1560114000"},{"open":"478.52","close":"477.4","value":"477.4","low":"478.05","high":"478.76","ts":"1560459600"},{"open":"477.8","close":"476.75","value":"476.75","low":"476.75","high":"477.9","ts":"1560805200"},{"open":"477.52","close":"476.52","value":"476.52","low":"476.75","high":"477.77","ts":"1561323600"},{"open":"477.32","close":"476.1","value":"476.1","low":"476.05","high":"479.16","ts":"1561669200"},{"open":"477.1","close":"476.1","value":"476.1","low":"476.5","high":"478.55","ts":"1562014800"},{"open":"477.01","close":"475.9","value":"475.9","low":"476.45","high":"478.01","ts":"1562533200"},{"open":"476.92","close":"475.65","value":"475.65","low":"476.33","high":"478","ts":"1562878800"},{"open":"476.65","close":"475.72","value":"475.72","low":"475.75","high":"477.37","ts":"1563224400"},{"open":"476.45","close":"475.18","value":"475.18","low":"475.59","high":"477.23","ts":"1563742800"},{"open":"475.9","close":"474.95","value":"474.95","low":"475.4","high":"476.55","ts":"1564088400"},{"open":"476.1","close":"474.8","value":"474.8","low":"475.4","high":"476.1","ts":"1564434000"},{"open":"475.88","close":"474","value":"474","low":"475.4","high":"476.58","ts":"1564952400"},{"open":"476.2","close":"475.13","value":"475.13","low":"476.05","high":"476.6","ts":"1565298000"},{"open":"475.8","close":"474.92","value":"474.92","low":"475.75","high":"476","ts":"1565643600"},{"open":"475.87","close":"474.9","value":"474.9","low":"475.85","high":"476.2","ts":"1566162000"},{"open":"475.9","close":"474.98","value":"474.98","low":"475.88","high":"476.1","ts":"1566507600"},{"open":"476","close":"474.92","value":"474.92","low":"475.46","high":"476.6","ts":"1566853200"},{"open":"476.11","close":"475.11","value":"475.11","low":"475.8","high":"476.75","ts":"1567371600"},{"open":"476.33","close":"475.33","value":"475.33","low":"476.1","high":"477.35","ts":"1567717200"},{"open":"476.6","close":"475.6","value":"475.6","low":"476","high":"477.3","ts":"1568062800"},{"open":"476.18","close":"475","value":"475","low":"476.05","high":"477.45","ts":"1568581200"},{"open":"476.26","close":"475.1","value":"475.1","low":"476","high":"476.75","ts":"1568926800"},{"open":"476.12","close":"475.1","value":"475.1","low":"475.4","high":"476.56","ts":"1569272400"},{"open":"476","close":"475","value":"475","low":"476","high":"476.5","ts":"1569790800"},{"open":"476.22","close":"475.33","value":"475.33","low":"475.6","high":"476.85","ts":"1570136400"},{"open":"476.52","close":"475","value":"475","low":"475.75","high":"477.4","ts":"1570482000"},{"open":"476.73","close":"474.5","value":"474.5","low":"475.97","high":"477.95","ts":"1571000400"},{"open":"477.25","close":"474.5","value":"474.5","low":"475.5","high":"478","ts":"1571346000"},{"open":"477.25","close":"474.5","value":"474.5","low":"475.15","high":"478","ts":"1571691600"},{"open":"475.8","close":"475.02","value":"475.02","low":"474.85","high":"476.52","ts":"1572210000"},{"open":"476.25","close":"475.45","value":"475.45","low":"475.77","high":"476.8","ts":"1572555600"},{"open":"476.55","close":"475","value":"475","low":"475.75","high":"477.79","ts":"1572901200"},{"open":"477.15","close":"476","value":"476","low":"476.5","high":"478.11","ts":"1573419600"},{"open":"478","close":"476.5","value":"476.5","low":"476.75","high":"478.55","ts":"1573765200"},{"open":"477.75","close":"475","value":"475","low":"475.98","high":"478.15","ts":"1574110800"},{"open":"476.93","close":"475","value":"475","low":"475.8","high":"478","ts":"1574629200"},{"open":"478","close":"476","value":"476","low":"476.5","high":"479","ts":"1574974800"},{"open":"478","close":"476","value":"476","low":"476.7","high":"478.52","ts":"1575320400"},{"open":"478.02","close":"476.5","value":"476.5","low":"476.75","high":"478.51","ts":"1575838800"},{"open":"478","close":"476","value":"476","low":"476.7","high":"478.7","ts":"1576184400"},{"open":"477.75","close":"476","value":"476","low":"476.95","high":"478.45","ts":"1576530000"},{"open":"478.33","close":"476.5","value":"476.5","low":"477.15","high":"479.5","ts":"1577048400"},{"open":"478.25","close":"478","value":"478","low":"478.25","high":"480.4","ts":"1577394000"},{"open":"479","close":"478","value":"478","low":"479","high":"479.7","ts":"1577739600"},{"open":"479.68","close":"477.5","value":"477.5","low":"478.5","high":"479.7","ts":"1578258000"},{"open":"478.75","close":"477.5","value":"477.5","low":"478.5","high":"479.8","ts":"1578603600"},{"open":"478.75","close":"478","value":"478","low":"478.5","high":"480.5","ts":"1578949200"},{"open":"479.58","close":"477.5","value":"477.5","low":"478.5","high":"480.9","ts":"1579467600"},{"open":"478.5","close":"477.85","value":"477.85","low":"477.85","high":"479.55","ts":"1579813200"},{"open":"478.5","close":"477","value":"477","low":"478.41","high":"478.93","ts":"1580158800"},{"open":"478.58","close":"477.8","value":"477.8","low":"478.05","high":"478.92","ts":"1580677200"},{"open":"478.5","close":"477","value":"477","low":"478.23","high":"479.15","ts":"1581022800"},{"open":"478.75","close":"477","value":"477","low":"478.45","high":"479.8","ts":"1581368400"},{"open":"479.04","close":"477","value":"477","low":"478.5","high":"479.3","ts":"1581886800"},{"open":"478.35","close":"476.5","value":"476.5","low":"477.45","high":"479.25","ts":"1582232400"},{"open":"478.25","close":"476.5","value":"476.5","low":"477.35","high":"478.7","ts":"1582578000"},{"open":"478.58","close":"477.5","value":"477.5","low":"478.02","high":"479.85","ts":"1583096400"},{"open":"479.6","close":"478","value":"478","low":"478.5","high":"481.1","ts":"1583442000"},{"open":"478.75","close":"481","value":"481","low":"478.75","high":"483.7","ts":"1583787600"},{"open":"487.83","close":"486","value":"486","low":"487.4","high":"487.92","ts":"1584306000"},{"open":"491.25","close":"492.5","value":"492.5","low":"491.25","high":"494.1","ts":"1584651600"},{"open":"493.75","close":"492.5","value":"492.5","low":"493.75","high":"495.71","ts":"1584997200"},{"open":"496.25","close":"496.5","value":"496.5","low":"496.25","high":"498.3","ts":"1585515600"},{"open":"501.75","close":"499.5","value":"499.5","low":"499.85","high":"502.25","ts":"1585861200"},{"open":"501.25","close":"498.35","value":"498.35","low":"497.9","high":"501.75","ts":"1586206800"},{"open":"491.18","close":"485.5","value":"485.5","low":"484.3","high":"491.18","ts":"1586725200"},{"open":"484.55","close":"482.95","value":"482.95","low":"482.98","high":"484.98","ts":"1587070800"},{"open":"482.4","close":"479.85","value":"479.85","low":"479.9","high":"482.6","ts":"1587416400"},{"open":"479.67","close":"478.55","value":"478.55","low":"478.77","high":"481.45","ts":"1587934800"},{"open":"479.25","close":"478.25","value":"478.25","low":"479.1","high":"480","ts":"1588280400"},{"open":"480","close":"479.65","value":"479.65","low":"479.5","high":"481.89","ts":"1588626000"},{"open":"484.1","close":"485","value":"485","low":"484.02","high":"487.01","ts":"1589144400"},{"open":"488.88","close":"486.88","value":"486.88","low":"486.94","high":"489.19","ts":"1589490000"},{"open":"485.88","close":"483.65","value":"483.65","low":"483.98","high":"486.34","ts":"1589835600"},{"open":"481.98","close":"480.99","value":"480.99","low":"481.89","high":"483.6","ts":"1590354000"},{"open":"483.5","close":"482.9","value":"482.9","low":"482.95","high":"483.95","ts":"1590699600"},{"open":"483.01","close":"481.45","value":"481.45","low":"481.73","high":"484.4","ts":"1591045200"},{"open":"481.72","close":"480.4","value":"480.4","low":"481.05","high":"482.91","ts":"1591563600"},{"open":"481.6","close":"480.77","value":"480.77","low":"479","high":"483.1","ts":"1591909200"},{"open":"481.4","close":"480.25","value":"480.25","low":"479","high":"483","ts":"1592254800"},{"open":"479.67","close":"477.98","value":"477.98","low":"478.49","high":"480.98","ts":"1592773200"},{"open":"481.3","close":"480.92","value":"480.92","low":"480.66","high":"482.62","ts":"1593118800"},{"open":"482.44","close":"481.35","value":"481.35","low":"481.17","high":"483.47","ts":"1593464400"},{"open":"483.84","close":"483.33","value":"483.33","low":"483.13","high":"486.2","ts":"1593982800"},{"open":"486.58","close":"485.73","value":"485.73","low":"485.27","high":"487.86","ts":"1594328400"},{"open":"486.7","close":"484.6","value":"484.6","low":"485.3","high":"487.85","ts":"1594674000"},{"open":"482.62","close":"481.6","value":"481.6","low":"482.3","high":"484.4","ts":"1595192400"},{"open":"485.19","close":"484.28","value":"484.28","low":"484.5","high":"486.3","ts":"1595538000"},{"open":"484.95","close":"483.64","value":"483.64","low":"484.32","high":"487","ts":"1595883600"},{"open":"485.33","close":"484.8","value":"484.8","low":"484.2","high":"486.42","ts":"1596402000"},{"open":"485.15","close":"484","value":"484","low":"484.5","high":"486.38","ts":"1596747600"},{"open":"485.23","close":"484.3","value":"484.3","low":"484.3","high":"486.21","ts":"1597093200"},{"open":"484.83","close":"483.63","value":"483.63","low":"483.82","high":"485.86","ts":"1597611600"},{"open":"484.7","close":"484.05","value":"484.05","low":"484.55","high":"485.05","ts":"1597957200"},{"open":"485.25","close":"484.71","value":"484.71","low":"484.8","high":"486.76","ts":"1598302800"},{"open":"487.24","close":"486.2","value":"486.2","low":"486.25","high":"488.07","ts":"1598821200"},{"open":"487.48","close":"487","value":"487","low":"487.45","high":"488.5","ts":"1599166800"},{"open":"488.02","close":"487.55","value":"487.55","low":"488.01","high":"488.79","ts":"1599512400"},{"open":"487.67","close":"485.37","value":"485.37","low":"485.68","high":"488.33","ts":"1600030800"},{"open":"484.4","close":"484.25","value":"484.25","low":"484.4","high":"485.63","ts":"1600376400"},{"open":"485.26","close":"484.29","value":"484.29","low":"485.13","high":"485.64","ts":"1600722000"},{"open":"485.27","close":"484.66","value":"484.66","low":"484.92","high":"486.78","ts":"1601240400"},{"open":"488.55","close":"487.6","value":"487.6","low":"488.27","high":"488.8","ts":"1601586000"},{"open":"488.6","close":"489.14","value":"489.14","low":"488.2","high":"491.07","ts":"1601931600"},{"open":"490.95","close":"488.65","value":"488.65","low":"489.65","high":"490.95","ts":"1602450000"},{"open":"491.68","close":"487.8","value":"487.8","low":"489.84","high":"492.34","ts":"1602795600"},{"open":"492.4","close":"492.33","value":"492.33","low":"492.4","high":"493.67","ts":"1603141200"},{"open":"494","close":"492.24","value":"492.24","low":"493.12","high":"494","ts":"1603659600"},{"open":"493.15","close":"492.6","value":"492.6","low":"492.17","high":"494.3","ts":"1604005200"},{"open":"493.76","close":"492.66","value":"492.66","low":"492.38","high":"494.43","ts":"1604350800"},{"open":"493.72","close":"491","value":"491","low":"492.85","high":"495.38","ts":"1604869200"},{"open":"495.58","close":"494.94","value":"494.94","low":"494.79","high":"495.97","ts":"1605214800"},{"open":"496.5","close":"493","value":"493","low":"493","high":"496.75","ts":"1605560400"},{"open":"498.25","close":"496.5","value":"496.5","low":"497.5","high":"498.25","ts":"1606078800"},{"open":"506.75","close":"503.5","value":"503.5","low":"506.75","high":"508.35","ts":"1606424400"},{"open":"506.75","close":"505.98","value":"505.98","low":"505.15","high":"508.29","ts":"1606770000"},{"open":"511.25","close":"508.5","value":"508.5","low":"509.25","high":"514.27","ts":"1607288400"},{"open":"514.45","close":"512","value":"512","low":"513.9","high":"515","ts":"1607634000"},{"open":"522.25","close":"519.5","value":"519.5","low":"521.48","high":"524.55","ts":"1607979600"},{"open":"522.23","close":"519.5","value":"519.5","low":"520.83","high":"525.05","ts":"1608498000"},{"open":"522.25","close":"521.48","value":"521.48","low":"521.49","high":"523.24","ts":"1608843600"},{"open":"522.25","close":"519.5","value":"519.5","low":"521.15","high":"523.75","ts":"1609189200"},{"open":"522.25","close":"519.5","value":"519.5","low":"522","high":"522.75","ts":"1609707600"},{"open":"522.59","close":"519.5","value":"519.5","low":"521.53","high":"525.5","ts":"1610053200"},{"open":"523.25","close":"522.5","value":"522.5","low":"522.88","high":"527.35","ts":"1610398800"},{"open":"522.52","close":"521.19","value":"521.19","low":"522.19","high":"524.55","ts":"1610917200"},{"open":"518.89","close":"517.44","value":"517.44","low":"518.22","high":"520.4","ts":"1611262800"},{"open":"518.44","close":"517","value":"517","low":"517.97","high":"519.97","ts":"1611608400"},{"open":"518.27","close":"517.88","value":"517.88","low":"517.53","high":"520.44","ts":"1612126800"},{"open":"520.6","close":"520","value":"520","low":"519.6","high":"521.8","ts":"1612472400"},{"open":"521.8","close":"521.6","value":"521.6","low":"521.4","high":"524.1","ts":"1612818000"},{"open":"524.28","close":"523.6","value":"523.6","low":"523.28","high":"525.25","ts":"1613336400"},{"open":"524.33","close":"523.48","value":"523.48","low":"523.16","high":"525.24","ts":"1613682000"},{"open":"525.1","close":"523.5","value":"523.5","low":"523.8","high":"527.38","ts":"1614027600"},{"open":"527.75","close":"526","value":"526","low":"525.65","high":"528","ts":"1614546000"},{"open":"524.98","close":"524.46","value":"524.46","low":"523.79","high":"526.23","ts":"1614891600"},{"open":"525.46","close":"524.29","value":"524.29","low":"523.9","high":"525.73","ts":"1615237200"},{"open":"526.88","close":"525","value":"525","low":"525.94","high":"528.03","ts":"1615755600"},{"open":"527.75","close":"525.5","value":"525.5","low":"526.21","high":"528.43","ts":"1616101200"},{"open":"527.75","close":"525.5","value":"525.5","low":"526.88","high":"528.56","ts":"1616446800"},{"open":"528.25","close":"527.5","value":"527.5","low":"527","high":"528.75","ts":"1616965200"},{"open":"529.75","close":"530.5","value":"530.5","low":"528.5","high":"533.59","ts":"1617310800"},{"open":"533.25","close":"531.5","value":"531.5","low":"533.17","high":"535.11","ts":"1617656400"},{"open":"532.78","close":"531.78","value":"531.78","low":"532.78","high":"532.78","ts":"1618174800"},{"open":"521.2","close":"521.2","value":"521.2","low":"521.1","high":"523.1","ts":"1618520400"},{"open":"522.21","close":"520.88","value":"520.88","low":"521.29","high":"523.21","ts":"1618866000"},{"open":"521.88","close":"518","value":"518","low":"519.73","high":"522.94","ts":"1619384400"},{"open":"520.62","close":"519.69","value":"519.69","low":"519.8","high":"521.34","ts":"1619730000"},{"open":"520.63","close":"519.88","value":"519.88","low":"519.82","high":"520.94","ts":"1620075600"},{"open":"521.45","close":"521.37","value":"521.37","low":"521","high":"523.18","ts":"1620594000"},{"open":"523.1","close":"521.48","value":"521.48","low":"522.24","high":"523.55","ts":"1620939600"},{"open":"521.91","close":"520.55","value":"520.55","low":"520.5","high":"522.46","ts":"1621285200"},{"open":"520.54","close":"519.58","value":"519.58","low":"519.77","high":"521.29","ts":"1621803600"},{"open":"520.78","close":"519.78","value":"519.78","low":"520.39","high":"521.39","ts":"1622149200"},{"open":"520.61","close":"519.67","value":"519.67","low":"520.3","high":"520.84","ts":"1622494800"},{"open":"520.02","close":"519.03","value":"519.03","low":"520.01","high":"520.52","ts":"1623013200"},{"open":"519.28","close":"517.61","value":"517.61","low":"517.5","high":"520.69","ts":"1623358800"},{"open":"516.99","close":"514.68","value":"514.68","low":"515","high":"520.25","ts":"1623704400"},{"open":"513.73","close":"512.29","value":"512.29","low":"513.29","high":"517.85","ts":"1624222800"},{"open":"507.9","close":"498.38","value":"498.38","low":"498.19","high":"507.9","ts":"1624568400"},{"open":"496.83","close":"494.37","value":"494.37","low":"495.18","high":"498.95","ts":"1624914000"},{"open":"495.49","close":"494.49","value":"494.49","low":"495.49","high":"495.49","ts":"1625432400"},{"open":"495.38","close":"494.77","value":"494.77","low":"495.19","high":"498.45","ts":"1625778000"},{"open":"495.88","close":"495.16","value":"495.16","low":"495.88","high":"498.85","ts":"1626123600"},{"open":"494.78","close":"493.75","value":"493.75","low":"494.38","high":"497.85","ts":"1626642000"},{"open":"484.42","close":"482.42","value":"482.42","low":"483.42","high":"487.55","ts":"1626987600"},{"open":"482.52","close":"485","value":"485","low":"482.52","high":"487.95","ts":"1627333200"},{"open":"486.24","close":"487.19","value":"487.19","low":"486.12","high":"489.85","ts":"1627851600"},{"open":"493.35","close":"491.62","value":"491.62","low":"491.31","high":"494.08","ts":"1628197200"},{"open":"491.29","close":"489.64","value":"489.64","low":"490.32","high":"492.6","ts":"1628542800"},{"open":"492.26","close":"491.52","value":"491.52","low":"491.51","high":"493.46","ts":"1629061200"},{"open":"490.69","close":"489","value":"489","low":"489.9","high":"492.05","ts":"1629406800"},{"open":"490.56","close":"489.98","value":"489.98","low":"490.28","high":"492.49","ts":"1629752400"},{"open":"493.71","close":"492.49","value":"492.49","low":"492.2","high":"494.15","ts":"1630270800"},{"open":"493.54","close":"492.65","value":"492.65","low":"492.67","high":"494.48","ts":"1630616400"},{"open":"493.6","close":"492.65","value":"492.65","low":"493.6","high":"493.65","ts":"1630962000"},{"open":"492.85","close":"490.88","value":"490.88","low":"490.94","high":"493.67","ts":"1631480400"},{"open":"492.45","close":"489","value":"489","low":"486.65","high":"492.65","ts":"1631826000"},{"open":"485.93","close":"484.93","value":"484.93","low":"485.46","high":"486.96","ts":"1632171600"},{"open":"489.1","close":"489","value":"489","low":"489.1","high":"491.95","ts":"1632690000"},{"open":"488.5","close":"488","value":"488","low":"488.5","high":"490.75","ts":"1633035600"},{"open":"488.8","close":"487.8","value":"487.8","low":"484.7","high":"490.85","ts":"1633381200"},{"open":"486.6","close":"485.6","value":"485.6","low":"478.1","high":"486.6","ts":"1633899600"},{"open":"479.6","close":"476.4","value":"476.4","low":"476.3","high":"479.7","ts":"1634245200"},{"open":"477.4","close":"474.6","value":"474.6","low":"474.8","high":"479.05","ts":"1634590800"},{"open":"475.5","close":"475.95","value":"475.95","low":"473.42","high":"477.52","ts":"1635109200"},{"open":"475.4","close":"474.2","value":"474.2","low":"474.6","high":"477.8","ts":"1635454800"},{"open":"475.8","close":"475","value":"475","low":"475.8","high":"478.2","ts":"1635800400"},{"open":"475.3","close":"473.8","value":"473.8","low":"473.9","high":"477.05","ts":"1636318800"},{"open":"473.6","close":"472.5","value":"472.5","low":"473.25","high":"475.6","ts":"1636664400"},{"open":"473.48","close":"472.7","value":"472.7","low":"473.24","high":"475.9","ts":"1637010000"},{"open":"475.1","close":"473.9","value":"473.9","low":"474.45","high":"477.05","ts":"1637528400"},{"open":"482","close":"481.5","value":"481.5","low":"479","high":"485","ts":"1637874000"},{"open":"483.25","close":"485.25","value":"485.25","low":"481.5","high":"488.02","ts":"1638219600"},{"open":"489","close":"489.5","value":"489.5","low":"489","high":"492.35","ts":"1638738000"},{"open":"494.75","close":"494","value":"494","low":"494.23","high":"496.6","ts":"1639083600"},{"open":"494","close":"493.2","value":"493.2","low":"493.5","high":"496.4","ts":"1639429200"},{"open":"492.6","close":"491.5","value":"491.5","low":"491.25","high":"493.3","ts":"1639947600"},{"open":"492.5","close":"491.5","value":"491.5","low":"491.75","high":"493.25","ts":"1640293200"},{"open":"492.5","close":"491.4","value":"491.4","low":"491.7","high":"493.25","ts":"1640638800"},{"open":"480","close":"478.9","value":"478.9","low":"478.5","high":"481","ts":"1641157200"},{"open":"483","close":"481.5","value":"481.5","low":"481.85","high":"484.58","ts":"1641502800"},{"open":"482.75","close":"479.5","value":"479.5","low":"481.41","high":"484.33","ts":"1641848400"},{"open":"480.87","close":"479.87","value":"479.87","low":"479.93","high":"482.43","ts":"1642366800"},{"open":"481.66","close":"479.5","value":"479.5","low":"480.08","high":"483.56","ts":"1642712400"},{"open":"481.63","close":"481.26","value":"481.26","low":"479.8","high":"483.13","ts":"1643058000"},{"open":"483","close":"480","value":"480","low":"481.23","high":"483.89","ts":"1643576400"},{"open":"483","close":"480.62","value":"480.62","low":"480.81","high":"485.1","ts":"1643922000"},{"open":"482.75","close":"476.5","value":"476.5","low":"478.8","high":"483.13","ts":"1644267600"},{"open":"478.94","close":"477","value":"477","low":"477.93","high":"480.47","ts":"1644786000"},{"open":"480","close":"477","value":"477","low":"477.14","high":"480.5","ts":"1645131600"},{"open":"480","close":"476","value":"476","low":"477.71","high":"483","ts":"1645477200"},{"open":"482.11","close":"479.5","value":"479.5","low":"478.8","high":"483.92","ts":"1645995600"},{"open":"497.75","close":"502.08","value":"502.08","low":"496.48","high":"504.54","ts":"1646341200"},{"open":"510.18","close":"509.18","value":"509.18","low":"509.59","high":"510.59","ts":"1646686800"},{"open":"518.28","close":"513.97","value":"513.97","low":"512.5","high":"518.89","ts":"1647205200"},{"open":"499","close":"487.6","value":"487.6","low":"487.55","high":"499","ts":"1647550800"},{"open":"488.77","close":"487.86","value":"487.86","low":"487.43","high":"489.68","ts":"1647896400"},{"open":"490.3","close":"489.37","value":"489.37","low":"487.9","high":"490.68","ts":"1648414800"},{"open":"485.91","close":"483.78","value":"483.78","low":"482.4","high":"485.91","ts":"1648760400"},{"open":"483.15","close":"480.59","value":"480.59","low":"480.3","high":"483.58","ts":"1649106000"},{"open":"475.69","close":"473.84","value":"473.84","low":"472.92","high":"475.99","ts":"1649624400"},{"open":"471.51","close":"470.51","value":"470.51","low":"471.26","high":"473.76","ts":"1649970000"},{"open":"471.35","close":"469.83","value":"469.83","low":"470.42","high":"473.23","ts":"1650315600"},{"open":"467.28","close":"465.52","value":"465.52","low":"465.76","high":"468.59","ts":"1650834000"},{"open":"456.67","close":"452.26","value":"452.26","low":"451.63","high":"456.67","ts":"1651179600"},{"open":"449.5","close":"449.79","value":"449.79","low":"448.83","high":"453.85","ts":"1651525200"},{"open":"474.35","close":"473.35","value":"473.35","low":"474.35","high":"474.35","ts":"1652043600"},{"open":"460.13","close":"454.94","value":"454.94","low":"450.8","high":"462.07","ts":"1652389200"},{"open":"454.99","close":"453.86","value":"453.86","low":"453.43","high":"456.49","ts":"1652734800"},{"open":"458.98","close":"454.73","value":"454.73","low":"453.86","high":"458.98","ts":"1653253200"},{"open":"447.17","close":"447.18","value":"447.18","low":"447.17","high":"456.6","ts":"1653598800"},{"open":"448.18","close":"447.18","value":"447.18","low":"448.18","high":"456.8","ts":"1653944400"},{"open":"440.15","close":"436.62","value":"436.62","low":"437.62","high":"442.75","ts":"1654462800"},{"open":"426.85","close":"420.95","value":"420.95","low":"421.95","high":"426.92","ts":"1654808400"},{"open":"418.64","close":"418.63","value":"418.63","low":"418.64","high":"422.9","ts":"1655154000"},{"open":"425.3","close":"424.3","value":"424.3","low":"420.1","high":"425.3","ts":"1655672400"},{"open":"410.82","close":"407.56","value":"407.56","low":"407.78","high":"420.5","ts":"1656018000"},{"open":"408.8","close":"407.39","value":"407.39","low":"407.35","high":"409.7","ts":"1656363600"},{"open":"407.95","close":"406.95","value":"406.95","low":"405.2","high":"407.95","ts":"1656882000"},{"open":"409.38","close":"409.67","value":"409.67","low":"406.9","high":"410.67","ts":"1657227600"},{"open":"410.96","close":"409.96","value":"409.96","low":"410.96","high":"410.96","ts":"1657573200"},{"open":"413.42","close":"414.05","value":"414.05","low":"412.61","high":"415.88","ts":"1658091600"},{"open":"414.84","close":"412.1","value":"412.1","low":"410.5","high":"414.97","ts":"1658437200"},{"open":"411.32","close":"408.28","value":"408.28","low":"407.2","high":"411.32","ts":"1658782800"},{"open":"407.71","close":"406","value":"406","low":"405.27","high":"408.36","ts":"1659301200"},{"open":"405.82","close":"405.14","value":"405.14","low":"404.71","high":"407.57","ts":"1659646800"},{"open":"406.61","close":"405.28","value":"405.28","low":"405.09","high":"407.8","ts":"1659992400"},{"open":"405.91","close":"405.19","value":"405.19","low":"403.9","high":"407.1","ts":"1660510800"},{"open":"405.79","close":"404.15","value":"404.15","low":"402.5","high":"406.39","ts":"1660856400"},{"open":"405.46","close":"403.93","value":"403.93","low":"402.96","high":"406.23","ts":"1661202000"},{"open":"404.82","close":"404.12","value":"404.12","low":"402.5","high":"406.06","ts":"1661720400"},{"open":"404.74","close":"403.59","value":"403.59","low":"403.1","high":"405.47","ts":"1662066000"},{"open":"404.59","close":"403.8","value":"403.8","low":"402.74","high":"405.4","ts":"1662411600"},{"open":"405.32","close":"404.32","value":"404.32","low":"404","high":"405.66","ts":"1662930000"},{"open":"411.14","close":"415.52","value":"415.52","low":"411.07","high":"417.48","ts":"1663275600"},{"open":"415.71","close":"416.75","value":"416.75","low":"415.17","high":"419.15","ts":"1663621200"},{"open":"416.27","close":"412.05","value":"412.05","low":"412.17","high":"416.64","ts":"1664139600"},{"open":"405.93","close":"404.65","value":"404.65","low":"403.5","high":"414","ts":"1664485200"},{"open":"406.21","close":"405.49","value":"405.49","low":"404.26","high":"407.74","ts":"1664830800"},{"open":"404.56","close":"403.3","value":"403.3","low":"402.6","high":"405.28","ts":"1665349200"},{"open":"403.91","close":"402.94","value":"402.94","low":"402.45","high":"406.47","ts":"1665694800"},{"open":"404.13","close":"402.96","value":"402.96","low":"402.98","high":"405.42","ts":"1666040400"},{"open":"403.59","close":"401.33","value":"401.33","low":"401.67","high":"405.1","ts":"1666558800"},{"open":"396.7","close":"394.53","value":"394.53","low":"394.27","high":"402.9","ts":"1666904400"},{"open":"401.8","close":"401.7","value":"401.7","low":"393.6","high":"402.5","ts":"1667250000"},{"open":"395.52","close":"395.52","value":"395.52","low":"393.26","high":"397.47","ts":"1667768400"},{"open":"395.27","close":"395.12","value":"395.12","low":"393.5","high":"397.56","ts":"1668114000"},{"open":"395.93","close":"394.93","value":"394.93","low":"393.96","high":"397.46","ts":"1668459600"},{"open":"395.5","close":"395.18","value":"395.18","low":"394.5","high":"395.5","ts":"1668978000"},{"open":"394.93","close":"395.05","value":"395.05","low":"394.93","high":"395.5","ts":"1669323600"},{"open":"395.92","close":"395.12","value":"395.12","low":"394.5","high":"395.92","ts":"1669669200"},{"open":"395.2","close":"395.91","value":"395.91","low":"395","high":"395.91","ts":"1670187600"},{"open":"395.15","close":"395.88","value":"395.88","low":"393","high":"395.9","ts":"1670533200"},{"open":"395.53","close":"395.07","value":"395.07","low":"393.5","high":"396.2","ts":"1670878800"},{"open":"394.45","close":"394.29","value":"394.29","low":"393","high":"395.6","ts":"1671397200"},{"open":"394.07","close":"393.81","value":"393.81","low":"392.9","high":"395.5","ts":"1671742800"},{"open":"393.81","close":"393.6","value":"393.6","low":"393","high":"394.5","ts":"1672088400"},{"open":"393.57","close":"393.57","value":"393.57","low":"393.57","high":"393.57","ts":"1672606800"},{"open":"396","close":"396","value":"396","low":"394.5","high":"396","ts":"1672952400"},{"open":"394.93","close":"395.52","value":"395.52","low":"393","high":"395.75","ts":"1673298000"},{"open":"396","close":"396","value":"396","low":"396","high":"396.56","ts":"1673816400"},{"open":"395.75","close":"395.77","value":"395.77","low":"395","high":"396.75","ts":"1674162000"},{"open":"395.64","close":"395.5","value":"395.5","low":"394.5","high":"396.66","ts":"1674507600"},{"open":"396.13","close":"396.13","value":"396.13","low":"394","high":"396.13","ts":"1675026000"},{"open":"396.63","close":"396.63","value":"396.63","low":"395","high":"396.63","ts":"1675371600"},{"open":"396.63","close":"396.63","value":"396.63","low":"393.8","high":"396.63","ts":"1675717200"},{"open":"395.75","close":"395.88","value":"395.88","low":"393.6","high":"395.88","ts":"1676235600"},{"open":"393.52","close":"392.89","value":"392.89","low":"392.89","high":"393.52","ts":"1676581200"},{"open":"392.89","close":"392","value":"392","low":"391.68","high":"393.7","ts":"1676926800"},{"open":"389.42","close":"389.06","value":"389.06","low":"389.06","high":"392.6","ts":"1677445200"},{"open":"388.95","close":"388.17","value":"388.17","low":"388.17","high":"388.95","ts":"1677790800"},{"open":"388.49","close":"388.6","value":"388.6","low":"388.4","high":"388.8","ts":"1678136400"},{"open":"388.18","close":"388.44","value":"388.44","low":"388.18","high":"389.3","ts":"1678654800"},{"open":"388.63","close":"388.28","value":"388.28","low":"388.1","high":"389","ts":"1679000400"},{"open":"388.48","close":"388.35","value":"388.35","low":"388.35","high":"389.7","ts":"1679346000"},{"open":"388.07","close":"388.53","value":"388.53","low":"388.07","high":"390","ts":"1679864400"},{"open":"388.3","close":"388.3","value":"388.3","low":"388.3","high":"391","ts":"1680210000"},{"open":"388.48","close":"388.15","value":"388.15","low":"388.15","high":"390.5","ts":"1680555600"},{"open":"388.21","close":"388.24","value":"388.24","low":"388.21","high":"391.1","ts":"1681074000"},{"open":"387.97","close":"388.2","value":"388.2","low":"387.97","high":"392.6","ts":"1681419600"},{"open":"387.94","close":"387.78","value":"387.78","low":"386.5","high":"389.5","ts":"1681765200"},{"open":"387.47","close":"387.47","value":"387.47","low":"387","high":"388","ts":"1682283600"},{"open":"386.43","close":"386.64","value":"386.64","low":"386.43","high":"389.2","ts":"1682629200"},{"open":"386.64","close":"386.85","value":"386.85","low":"386.64","high":"387","ts":"1682974800"},{"open":"386.35","close":"386.44","value":"386.44","low":"385.75","high":"389.4","ts":"1683493200"},{"open":"386.33","close":"387","value":"387","low":"386.33","high":"388.3","ts":"1683838800"},{"open":"387.23","close":"386.35","value":"386.35","low":"359.95","high":"387.23","ts":"1684184400"},{"open":"386.42","close":"386.91","value":"386.91","low":"385.5","high":"386.91","ts":"1684702800"},{"open":"386.4","close":"386.52","value":"386.52","low":"385.1","high":"386.52","ts":"1685048400"},{"open":"386.5","close":"386.52","value":"386.52","low":"384.7","high":"386.52","ts":"1685394000"},{"open":"387.22","close":"387.28","value":"387.28","low":"384.7","high":"388","ts":"1685912400"},{"open":"387","close":"386","value":"386","low":"384.5","high":"387","ts":"1686258000"},{"open":"386.4","close":"387.21","value":"387.21","low":"385.5","high":"387.21","ts":"1686603600"},{"open":"386.54","close":"386.27","value":"386.27","low":"386.27","high":"387","ts":"1687122000"},{"open":"386.14","close":"387.1","value":"387.1","low":"386.14","high":"387.3","ts":"1687467600"},{"open":"386.55","close":"386.71","value":"386.71","low":"386.55","high":"387.7","ts":"1687813200"},{"open":"386.06","close":"386.98","value":"386.98","low":"386","high":"388","ts":"1688331600"},{"open":"386.28","close":"386.5","value":"386.5","low":"386","high":"387.2","ts":"1688677200"},{"open":"387.09","close":"387.17","value":"387.17","low":"387.09","high":"388.1","ts":"1689022800"},{"open":"386.01","close":"386.14","value":"386.14","low":"386.01","high":"390.4","ts":"1689541200"},{"open":"386.29","close":"386.48","value":"386.48","low":"386.29","high":"389.4","ts":"1689886800"},{"open":"387.09","close":"386.74","value":"386.74","low":"386.74","high":"387.5","ts":"1690232400"},{"open":"386.22","close":"386.14","value":"386.14","low":"386","high":"387","ts":"1690750800"},{"open":"386.86","close":"386.29","value":"386.29","low":"386.29","high":"388.2","ts":"1691096400"},{"open":"386.09","close":"386.46","value":"386.46","low":"386.09","high":"388","ts":"1691442000"},{"open":"386","close":"386.61","value":"386.61","low":"386","high":"387.5","ts":"1691960400"},{"open":"386.15","close":"386.13","value":"386.13","low":"386.13","high":"387.5","ts":"1692306000"},{"open":"386.13","close":"385.79","value":"385.79","low":"385.79","high":"387","ts":"1692651600"},{"open":"385.98","close":"385.99","value":"385.99","low":"385.95","high":"385.99","ts":"1693170000"},{"open":"385.78","close":"385.9","value":"385.9","low":"385.78","high":"385.9","ts":"1693515600"},{"open":"385.9","close":"385.81","value":"385.81","low":"385.81","high":"387.5","ts":"1693861200"},{"open":"385.65","close":"386.1","value":"386.1","low":"385.1","high":"387","ts":"1694379600"},{"open":"386.04","close":"386.35","value":"386.35","low":"384.4","high":"387.5","ts":"1694725200"},{"open":"385.81","close":"386.14","value":"386.14","low":"384.7","high":"387","ts":"1695070800"},{"open":"387.24","close":"387.5","value":"387.5","low":"386","high":"388.5","ts":"1695589200"},{"open":"390.88","close":"396.25","value":"396.25","low":"390","high":"396.25","ts":"1695934800"},{"open":"406.9","close":"421.45","value":"421.45","low":"402.21","high":"421.45","ts":"1696280400"},{"open":"410.12","close":"404.1","value":"404.1","low":"404.1","high":"410.12","ts":"1696798800"},{"open":"397.71","close":"402.21","value":"402.21","low":"397.71","high":"402.21","ts":"1697144400"},{"open":"401.22","close":"401.63","value":"401.63","low":"401","high":"402","ts":"1697490000"},{"open":"401.46","close":"402.21","value":"402.21","low":"401.46","high":"402.21","ts":"1698008400"},{"open":"402.48","close":"402.55","value":"402.55","low":"402","high":"403","ts":"1698354000"},{"open":"402.26","close":"403","value":"403","low":"400.5","high":"403","ts":"1698699600"},{"open":"402.22","close":"402.34","value":"402.34","low":"402.22","high":"403","ts":"1699218000"},{"open":"402.68","close":"402.59","value":"402.59","low":"402.5","high":"403","ts":"1699563600"},{"open":"402.99","close":"403.19","value":"403.19","low":"402.5","high":"403.19","ts":"1699909200"},{"open":"402.41","close":"402.18","value":"402.18","low":"402.18","high":"403","ts":"1700427600"},{"open":"402.41","close":"402.18","value":"402.18","low":"402.18","high":"402.5","ts":"1700773200"},{"open":"402.31","close":"402.29","value":"402.29","low":"402.29","high":"403.5","ts":"1701118800"},{"open":"402.88","close":"403.05","value":"403.05","low":"402.88","high":"403.05","ts":"1701637200"},{"open":"403","close":"403.24","value":"403.24","low":"403","high":"403.43","ts":"1701982800"},{"open":"403.54","close":"403.54","value":"403.54","low":"403.24","high":"403.54","ts":"1702328400"},{"open":"405.3","close":"405.95","value":"405.95","low":"404.5","high":"405.95","ts":"1702846800"},{"open":"405.62","close":"405.6","value":"405.6","low":"404.5","high":"406.5","ts":"1703192400"},{"open":"404.5","close":"405.2","value":"405.2","low":"404.5","high":"405.5","ts":"1703538000"},{"open":"404.79","close":"404.79","value":"404.79","low":"404.79","high":"405.5","ts":"1704142800"},{"open":"405.22","close":"405.23","value":"405.23","low":"404.5","high":"406","ts":"1704661200"},{"open":"405.01","close":"405.35","value":"405.35","low":"404.5","high":"406","ts":"1705006800"},{"open":"405.35","close":"405.61","value":"405.61","low":"404.5","high":"406","ts":"1705352400"},{"open":"405.42","close":"405.15","value":"405.15","low":"404.5","high":"406","ts":"1705870800"},{"open":"404.21","close":"403.61","value":"403.61","low":"403","high":"406","ts":"1706216400"},{"open":"405.5","close":"405.5","value":"405.5","low":"403","high":"406.13","ts":"1706562000"},{"open":"404","close":"406.24","value":"406.24","low":"403.03","high":"406.63","ts":"1707080400"},{"open":"406.24","close":"405.99","value":"405.99","low":"403.5","high":"406.63","ts":"1707426000"},{"open":"405.99","close":"404.23","value":"404.23","low":"404.23","high":"406.13","ts":"1707771600"},{"open":"405.74","close":"405.74","value":"405.74","low":"404.42","high":"405.74","ts":"1708117200"},{"open":"405.99","close":"406.24","value":"406.24","low":"403.5","high":"406.44","ts":"1708462800"},{"open":"405.99","close":"404.42","value":"404.42","low":"404.35","high":"406.5","ts":"1708894800"},{"open":"406.24","close":"404.24","value":"404.24","low":"403.98","high":"406.24","ts":"1709240400"},{"open":"403.74","close":"403.87","value":"403.87","low":"403.74","high":"404.25","ts":"1709586000"},{"open":"403","close":"403","value":"403","low":"403","high":"403.7","ts":"1709931600"},{"open":"402.75","close":"402.75","value":"402.75","low":"402","high":"403.5","ts":"1710277200"},{"open":"402.5","close":"402.5","value":"402.5","low":"401.96","high":"403.5","ts":"1710709200"},{"open":"398.48","close":"397.76","value":"397.76","low":"397.76","high":"402.5","ts":"1711054800"},{"open":"397.76","close":"396.05","value":"396.05","low":"395","high":"397.76","ts":"1711400400"},{"open":"393.28","close":"391.97","value":"391.97","low":"391.97","high":"393.5","ts":"1711918800"},{"open":"388.59","close":"388.47","value":"388.47","low":"388.47","high":"392.5","ts":"1712264400"},{"open":"389.04","close":"389.61","value":"389.61","low":"389.04","high":"391.5","ts":"1712610000"},{"open":"396.5","close":"393.84","value":"393.84","low":"393.5","high":"397.5","ts":"1713128400"},{"open":"395.1","close":"394.07","value":"394.07","low":"394.07","high":"395.1","ts":"1713474000"},{"open":"391.45","close":"391.45","value":"391.45","low":"391.45","high":"391.5","ts":"1713819600"},{"open":"391.45","close":"390.04","value":"390.04","low":"390.04","high":"391.5","ts":"1713906000"},{"open":"390.03","close":"390.03","value":"390.03","low":"389.5","high":"390.03","ts":"1713992400"},{"open":"390.03","close":"388.6","value":"388.6","low":"388.6","high":"390.03","ts":"1714078800"},{"open":"388.08","close":"388.08","value":"388.08","low":"388.08","high":"388.5","ts":"1714338000"},{"open":"387.81","close":"387.81","value":"387.81","low":"387.81","high":"389.5","ts":"1714424400"},{"open":"387.81","close":"388.5","value":"388.5","low":"387.81","high":"388.5","ts":"1714510800"},{"open":"388","close":"388","value":"388","low":"388","high":"388.5","ts":"1714597200"},{"open":"388","close":"387.32","value":"387.32","low":"387.32","high":"389.5","ts":"1714683600"},{"open":"387.32","close":"389.5","value":"389.5","low":"387.32","high":"389.5","ts":"1714942800"},{"open":"387.92","close":"387.9","value":"387.9","low":"387.9","high":"389.5","ts":"1715029200"},{"open":"387.9","close":"388.01","value":"388.01","low":"387.9","high":"389.5","ts":"1715115600"},{"open":"388.01","close":"388.5","value":"388.5","low":"388","high":"388.5","ts":"1715202000"},{"open":"388","close":"388.01","value":"388.01","low":"387.98","high":"388.01","ts":"1715288400"},{"open":"388.01","close":"387.64","value":"387.64","low":"387.64","high":"389","ts":"1715547600"},{"open":"387.64","close":"387.69","value":"387.69","low":"387.64","high":"388.5","ts":"1715634000"},{"open":"387.69","close":"387.52","value":"387.52","low":"387.52","high":"388.5","ts":"1715720400"},{"open":"387.52","close":"388.09","value":"388.09","low":"387.52","high":"388.5","ts":"1715806800"},{"open":"388.09","close":"387.6","value":"387.6","low":"387.6","high":"388.5","ts":"1715893200"},{"open":"387.6","close":"387.97","value":"387.97","low":"387.6","high":"388.5","ts":"1716152400"},{"open":"387.97","close":"388.24","value":"388.24","low":"387.97","high":"388.5","ts":"1716238800"},{"open":"388.24","close":"388.37","value":"388.37","low":"387","high":"388.5","ts":"1716325200"},{"open":"388.37","close":"387.58","value":"387.58","low":"387.58","high":"388.5","ts":"1716411600"},{"open":"387.58","close":"387.77","value":"387.77","low":"387.58","high":"388.5","ts":"1716498000"},{"open":"387.77","close":"387.77","value":"387.77","low":"387.77","high":"387.77","ts":"1716757200"},{"open":"387.77","close":"388.03","value":"388.03","low":"387.77","high":"388.5","ts":"1716843600"},{"open":"388.03","close":"387.5","value":"387.5","low":"387.5","high":"388.5","ts":"1716930000"},{"open":"387.5","close":"388.3","value":"388.3","low":"387.5","high":"388.5","ts":"1717016400"},{"open":"388.3","close":"387.38","value":"387.38","low":"387.38","high":"388.5","ts":"1717102800"},{"open":"387.38","close":"387.52","value":"387.52","low":"387.38","high":"388.5","ts":"1717362000"},{"open":"387.52","close":"387.34","value":"387.34","low":"387.34","high":"388.5","ts":"1717448400"},{"open":"387.34","close":"388.17","value":"388.17","low":"387.34","high":"388.5","ts":"1717534800"},{"open":"388.17","close":"387.65","value":"387.65","low":"387.65","high":"388.5","ts":"1717621200"},{"open":"387.65","close":"387.71","value":"387.71","low":"387.65","high":"388.5","ts":"1717707600"},{"open":"387.71","close":"387.54","value":"387.54","low":"387.54","high":"388.5","ts":"1717966800"},{"open":"387.54","close":"387.58","value":"387.58","low":"387.54","high":"388.5","ts":"1718053200"},{"open":"387.58","close":"387.61","value":"387.61","low":"387.5","high":"388.5","ts":"1718139600"},{"open":"387.61","close":"388.04","value":"388.04","low":"387.5","high":"388.5","ts":"1718226000"},{"open":"388.04","close":"388.49","value":"388.49","low":"388","high":"388.5","ts":"1718312400"},{"open":"388.49","close":"388.78","value":"388.78","low":"388","high":"388.78","ts":"1718571600"},{"open":"388.78","close":"388.73","value":"388.73","low":"388","high":"388.78","ts":"1718658000"},{"open":"388.73","close":"388.58","value":"388.58","low":"388.5","high":"388.73","ts":"1718744400"},{"open":"388.52","close":"388.05","value":"388.05","low":"388","high":"388.52","ts":"1719176400"},{"open":"388.05","close":"388.2","value":"388.2","low":"388","high":"388.5","ts":"1719262800"},{"open":"388.2","close":"388.33","value":"388.33","low":"388","high":"389.5","ts":"1719349200"},{"open":"388.33","close":"388.12","value":"388.12","low":"388.12","high":"389.5","ts":"1719435600"},{"open":"388.12","close":"388.16","value":"388.16","low":"388.12","high":"389.5","ts":"1719522000"},{"open":"388.16","close":"388.06","value":"388.06","low":"388.06","high":"389.5","ts":"1719781200"},{"open":"388.06","close":"388.16","value":"388.16","low":"388","high":"389.5","ts":"1719867600"},{"open":"388.16","close":"388.24","value":"388.24","low":"388","high":"389.5","ts":"1719954000"},{"open":"388.24","close":"388.24","value":"388.24","low":"388","high":"388.24","ts":"1720040400"},{"open":"388.24","close":"388.5","value":"388.5","low":"387.97","high":"389.5","ts":"1720126800"},{"open":"387.97","close":"387.88","value":"387.88","low":"387.88","high":"388.5","ts":"1720386000"},{"open":"387.88","close":"388.01","value":"388.01","low":"387.88","high":"388.01","ts":"1720472400"},{"open":"388.01","close":"388.01","value":"388.01","low":"388","high":"388.5","ts":"1720558800"},{"open":"388.01","close":"388.45","value":"388.45","low":"388","high":"389.5","ts":"1720645200"},{"open":"388.45","close":"388","value":"388","low":"388","high":"389.5","ts":"1720731600"},{"open":"388","close":"387.81","value":"387.81","low":"387.81","high":"389.5","ts":"1720990800"},{"open":"387.81","close":"387.97","value":"387.97","low":"387.81","high":"388","ts":"1721077200"},{"open":"387.97","close":"388.23","value":"388.23","low":"387.97","high":"389.5","ts":"1721163600"},{"open":"388.23","close":"387.99","value":"387.99","low":"387.99","high":"389.5","ts":"1721250000"},{"open":"387.99","close":"388.37","value":"388.37","low":"387.99","high":"389.5","ts":"1721336400"},{"open":"388","close":"387.75","value":"387.75","low":"387.75","high":"389.5","ts":"1721595600"},{"open":"387.75","close":"387.91","value":"387.91","low":"387.75","high":"388.5","ts":"1721682000"},{"open":"387.91","close":"388.39","value":"388.39","low":"387.91","high":"388.5","ts":"1721768400"},{"open":"388.39","close":"387.89","value":"387.89","low":"387.89","high":"389","ts":"1721854800"},{"open":"387.89","close":"388.4","value":"388.4","low":"387.89","high":"388.4","ts":"1721941200"},{"open":"388.4","close":"387.65","value":"387.65","low":"387.65","high":"388.5","ts":"1722200400"},{"open":"387.65","close":"388.38","value":"388.38","low":"387.65","high":"388.5","ts":"1722286800"},{"open":"388.38","close":"388.1","value":"388.1","low":"388.1","high":"389","ts":"1722373200"},{"open":"388.1","close":"387.83","value":"387.83","low":"387.83","high":"388.5","ts":"1722459600"},{"open":"387.83","close":"387.85","value":"387.85","low":"387.5","high":"387.85","ts":"1722546000"},{"open":"387.85","close":"387.78","value":"387.78","low":"387.78","high":"388.5","ts":"1722805200"},{"open":"387.78","close":"388.21","value":"388.21","low":"387.78","high":"388.5","ts":"1722891600"},{"open":"388.21","close":"387.73","value":"387.73","low":"387.73","high":"388.21","ts":"1722978000"},{"open":"387.73","close":"388.49","value":"388.49","low":"387.73","high":"388.5","ts":"1723064400"},{"open":"388.49","close":"388.22","value":"388.22","low":"388.22","high":"388.5","ts":"1723150800"},{"open":"388.22","close":"388.26","value":"388.26","low":"388.22","high":"388.5","ts":"1723410000"},{"open":"388.26","close":"388.62","value":"388.62","low":"388","high":"388.62","ts":"1723496400"},{"open":"388.62","close":"388.42","value":"388.42","low":"388.42","high":"388.62","ts":"1723582800"},{"open":"388.42","close":"388.26","value":"388.26","low":"388","high":"388.5","ts":"1723669200"},{"open":"388.26","close":"388.12","value":"388.12","low":"388.12","high":"388.5","ts":"1723755600"},{"open":"388.12","close":"388.16","value":"388.16","low":"388","high":"388.5","ts":"1724014800"},{"open":"388.16","close":"388.1","value":"388.1","low":"388","high":"388.5","ts":"1724101200"},{"open":"388.1","close":"388.36","value":"388.36","low":"388","high":"388.5","ts":"1724187600"},{"open":"388.36","close":"388","value":"388","low":"388","high":"388.5","ts":"1724274000"},{"open":"388","close":"388.04","value":"388.04","low":"388","high":"388.5","ts":"1724360400"},{"open":"388.04","close":"388.11","value":"388.11","low":"387.5","high":"388.11","ts":"1724619600"},{"open":"388.11","close":"387.82","value":"387.82","low":"387.82","high":"388.5","ts":"1724706000"},{"open":"387.82","close":"387.91","value":"387.91","low":"387.82","high":"388.5","ts":"1724792400"},{"open":"387.91","close":"387.85","value":"387.85","low":"387.85","high":"388.5","ts":"1724878800"},{"open":"387.85","close":"387.53","value":"387.53","low":"387.53","high":"388.5","ts":"1724965200"},{"open":"387.53","close":"387.53","value":"387.53","low":"387","high":"387.53","ts":"1725224400"},{"open":"387.53","close":"387.38","value":"387.38","low":"387","high":"388.5","ts":"1725310800"},{"open":"387.38","close":"388.5","value":"388.5","low":"387.38","high":"388.5","ts":"1725397200"},{"open":"387.63","close":"387.3","value":"387.3","low":"387","high":"388.5","ts":"1725483600"},{"open":"387.3","close":"387.09","value":"387.09","low":"387.09","high":"388.5","ts":"1725570000"},{"open":"387.09","close":"387.15","value":"387.15","low":"387.09","high":"388.5","ts":"1725829200"},{"open":"387.15","close":"387.22","value":"387.22","low":"387.15","high":"388.5","ts":"1725915600"},{"open":"387.22","close":"387.27","value":"387.27","low":"387.22","high":"388.5","ts":"1726002000"},{"open":"387.27","close":"387.27","value":"387.27","low":"387","high":"388.5","ts":"1726088400"},{"open":"387.27","close":"387.27","value":"387.27","low":"387","high":"388.5","ts":"1726174800"},{"open":"387.27","close":"387.19","value":"387.19","low":"387","high":"388.5","ts":"1726434000"},{"open":"387.19","close":"387.61","value":"387.61","low":"387","high":"388.5","ts":"1726520400"},{"open":"387.61","close":"387.09","value":"387.09","low":"386.25","high":"388.5","ts":"1726606800"},{"open":"387.09","close":"387.75","value":"387.75","low":"387.09","high":"388.5","ts":"1726693200"},{"open":"387.75","close":"387.27","value":"387.27","low":"386.25","high":"387.75","ts":"1726779600"},{"open":"387.27","close":"387.83","value":"387.83","low":"387.27","high":"388.5","ts":"1727038800"},{"open":"387.83","close":"387.36","value":"387.36","low":"387","high":"388.5","ts":"1727125200"},{"open":"387.36","close":"387.5","value":"387.5","low":"386.5","high":"388.5","ts":"1727211600"},{"open":"387.5","close":"387.45","value":"387.45","low":"386.5","high":"387.5","ts":"1727298000"},{"open":"387.45","close":"387.32","value":"387.32","low":"386.5","high":"388.5","ts":"1727384400"},{"open":"387.32","close":"387.29","value":"387.29","low":"386.5","high":"387.32","ts":"1727643600"},{"open":"387.29","close":"387.11","value":"387.11","low":"386.5","high":"388.5","ts":"1727730000"},{"open":"387.11","close":"387.18","value":"387.18","low":"386.5","high":"388.5","ts":"1727816400"},{"open":"387.18","close":"387.05","value":"387.05","low":"386.5","high":"388.5","ts":"1727902800"},{"open":"387.05","close":"386.99","value":"386.99","low":"386.99","high":"388.5","ts":"1727989200"},{"open":"386.99","close":"386.93","value":"386.93","low":"386.5","high":"388","ts":"1728248400"},{"open":"386.93","close":"387.42","value":"387.42","low":"386.5","high":"387.5","ts":"1728334800"},{"open":"387.42","close":"387.06","value":"387.06","low":"386.5","high":"388.5","ts":"1728421200"},{"open":"387.06","close":"387.15","value":"387.15","low":"386.5","high":"388.5","ts":"1728507600"},{"open":"387.15","close":"387.15","value":"387.15","low":"386.5","high":"388.5","ts":"1728594000"},{"open":"387.15","close":"387.13","value":"387.13","low":"386.5","high":"387.15","ts":"1728853200"},{"open":"387.13","close":"387.2","value":"387.2","low":"386.5","high":"387.5","ts":"1728939600"},{"open":"387.28","close":"387.28","value":"387.28","low":"387.28","high":"387.28","ts":"1729026000"},{"open":"387.28","close":"387.28","value":"387.28","low":"387.28","high":"387.28","ts":"1729112400"},{"open":"387.47","close":"387.47","value":"387.47","low":"387.47","high":"387.47","ts":"1729198800"},{"open":"387.25","close":"387.25","value":"387.25","low":"387.25","high":"387.25","ts":"1729285200"},{"open":"386.5","close":"386.5","value":"386.5","low":"386.5","high":"386.5","ts":"1729458000"},{"open":"386.5","close":"387","value":"387","low":"386.5","high":"387","ts":"1729544400"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1729630800"},{"open":"387.14","close":"387.14","value":"387.14","low":"387.14","high":"387.14","ts":"1729717200"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1729803600"},{"open":"387.25","close":"387.25","value":"387.25","low":"387.25","high":"387.25","ts":"1729890000"},{"open":"387.13","close":"387.13","value":"387.13","low":"387.13","high":"387.13","ts":"1730062800"},{"open":"387.06","close":"387.06","value":"387.06","low":"387.06","high":"387.06","ts":"1730149200"},{"open":"387.05","close":"387.05","value":"387.05","low":"387.05","high":"387.05","ts":"1730235600"},{"open":"387.62","close":"387.62","value":"387.62","low":"387.62","high":"387.62","ts":"1730322000"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730408400"},{"open":"387.17","close":"387.17","value":"387.17","low":"387.17","high":"387.17","ts":"1730494800"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730667600"},{"open":"387","close":"387","value":"387","low":"387","high":"387","ts":"1730754000"},{"open":"387","close":"387.36","value":"387.36","low":"387","high":"387.36","ts":"1730840400"},{"open":"387.36","close":"387","value":"387","low":"387","high":"387.5","ts":"1730926800"},{"open":"387","close":"387","value":"387","low":"387","high":"387.5","ts":"1731013200"},{"open":"387.37","close":"387.37","value":"387.37","low":"387.37","high":"387.5","ts":"1731099600"},{"open":"387.37","close":"387","value":"387","low":"387","high":"387.37","ts":"1731272400"},{"open":"387.36","close":"387","value":"387","low":"387","high":"387.36","ts":"1731358800"},{"open":"386","close":"387","value":"387","low":"386","high":"387.36","ts":"1731445200"},{"open":"386.5","close":"387.5","value":"387.5","low":"386.5","high":"387.65","ts":"1731531600"},{"open":"387.64","close":"388.5","value":"388.5","low":"387","high":"388.5","ts":"1731618000"},{"open":"388.25","close":"388.25","value":"388.25","low":"388.25","high":"388.5","ts":"1731704400"},{"open":"388.25","close":"388.25","value":"388.25","low":"388.25","high":"388.25","ts":"1731877200"},{"open":"388.89","close":"388.89","value":"388.89","low":"388.5","high":"388.89","ts":"1731963600"},{"open":"388.97","close":"388.5","value":"388.5","low":"388","high":"389","ts":"1732050000"},{"open":"389.19","close":"388.5","value":"388.5","low":"388.5","high":"389.19","ts":"1732136400"},{"open":"389.45","close":"389.45","value":"389.45","low":"389.45","high":"389.5","ts":"1732222800"},{"open":"389.76","close":"389.76","value":"389.76","low":"389.5","high":"389.76","ts":"1732309200"},{"open":"389.76","close":"389.76","value":"389.76","low":"389.76","high":"389.76","ts":"1732482000"},{"open":"390.14","close":"389.5","value":"389.5","low":"389","high":"390.5","ts":"1732568400"},{"open":"390.88","close":"391.5","value":"391.5","low":"389.5","high":"391.5","ts":"1732654800"},{"open":"391.63","close":"396","value":"396","low":"391","high":"396","ts":"1732741200"},{"open":"396","close":"396","value":"396","low":"391.63","high":"396","ts":"1732827600"},{"open":"396","close":"396","value":"396","low":"394.64","high":"396","ts":"1732914000"},{"open":"396","close":"398.25","value":"398.25","low":"396","high":"398.25","ts":"1733086800"},{"open":"398.25","close":"399.25","value":"399.25","low":"397.5","high":"399.5","ts":"1733173200"},{"open":"399.25","close":"402.25","value":"402.25","low":"394.64","high":"402.25","ts":"1733259600"},{"open":"402.25","close":"402.63","value":"402.63","low":"395","high":"403","ts":"1733346000"},{"open":"402.63","close":"400.75","value":"400.75","low":"400.5","high":"403.03","ts":"1733432400"},{"open":"400.75","close":"400.75","value":"400.75","low":"400.75","high":"401.31","ts":"1733518800"},{"open":"400.75","close":"400.5","value":"400.5","low":"400.5","high":"401.31","ts":"1733691600"},{"open":"395.78","close":"393.5","value":"393.5","low":"393.5","high":"395.78","ts":"1733778000"},{"open":"394.87","close":"392.5","value":"392.5","low":"392.5","high":"394.87","ts":"1733864400"},{"open":"394.35","close":"393","value":"393","low":"392.5","high":"394.5","ts":"1733950800"},{"open":"394.35","close":"393","value":"393","low":"393","high":"394.35","ts":"1734037200"},{"open":"394.01","close":"394.01","value":"394.01","low":"394.01","high":"394.01","ts":"1734123600"},{"open":"363.74","close":"364.18","value":"364.18","low":"363.34","high":"393.82","ts":"1734296400"},{"open":"364.18","close":"364.86","value":"364.86","low":"363.35","high":"394.59","ts":"1734382800"},{"open":"364.86","close":"365.46","value":"365.46","low":"364.48","high":"394.62","ts":"1734469200"},{"open":"365.46","close":"394.91","value":"394.91","low":"365.23","high":"394.91","ts":"1734555600"},{"open":"394.91","close":"395.05","value":"395.05","low":"365.96","high":"395.05","ts":"1734642000"},{"open":"395.05","close":"395.05","value":"395.05","low":"395.05","high":"395.05","ts":"1734728400"},{"open":"364.59","close":"395.58","value":"395.58","low":"364.5","high":"395.58","ts":"1734901200"},{"open":"395.58","close":"370.73","value":"370.73","low":"366.54","high":"395.58","ts":"1734987600"},{"open":"399.81","close":"399.81","value":"399.81","low":"399.81","high":"399.81","ts":"1735074000"},{"open":"399.81","close":"396.06","value":"396.06","low":"395.5","high":"399.81","ts":"1735160400"},{"open":"396.06","close":"396.48","value":"396.48","low":"396","high":"399.88","ts":"1735246800"},{"open":"396.48","close":"396.56","value":"396.56","low":"396","high":"399.5","ts":"1735506000"},{"open":"396.56","close":"396.56","value":"396.56","low":"396.56","high":"396.56","ts":"1735592400"},{"open":"396.56","close":"396.56","value":"396.56","low":"396.56","high":"396.56","ts":"1735678800"},{"open":"396.56","close":"367.52","value":"367.52","low":"367.52","high":"396.56","ts":"1735765200"},{"open":"367.52","close":"396.9","value":"396.9","low":"367.52","high":"396.9","ts":"1735851600"},{"open":"396.9","close":"396.9","value":"396.9","low":"396.9","high":"396.9","ts":"1735938000"},{"open":"399.63","close":"399.63","value":"399.63","low":"396.56","high":"399.63","ts":"1736110800"},{"open":"399.63","close":"399.75","value":"399.75","low":"399.63","high":"399.75","ts":"1736197200"},{"open":"399.75","close":"396.47","value":"396.47","low":"396.47","high":"399.81","ts":"1736283600"},{"open":"396.47","close":"399.75","value":"399.75","low":"396.47","high":"399.75","ts":"1736370000"},{"open":"399.75","close":"400","value":"400","low":"399.75","high":"400.31","ts":"1736456400"},{"open":"400","close":"400","value":"400","low":"400","high":"400","ts":"1736542800"},{"open":"400","close":"399.51","value":"399.51","low":"399.51","high":"400.5","ts":"1736715600"},{"open":"399.51","close":"400.13","value":"400.13","low":"399.51","high":"400.63","ts":"1736802000"},{"open":"400.13","close":"400.5","value":"400.5","low":"400.13","high":"401","ts":"1736888400"},{"open":"400.5","close":"400.75","value":"400.75","low":"397.5","high":"401.27","ts":"1736974800"},{"open":"400.75","close":"400.5","value":"400.5","low":"400.5","high":"401","ts":"1737061200"},{"open":"400.5","close":"400.5","value":"400.5","low":"398.94","high":"400.5","ts":"1737147600"},{"open":"400.5","close":"400.4","value":"400.4","low":"400.4","high":"400.88","ts":"1737320400"},{"open":"400.4","close":"401.13","value":"401.13","low":"398.84","high":"401.13","ts":"1737406800"},{"open":"401.13","close":"401.25","value":"401.25","low":"401.13","high":"401.25","ts":"1737493200"},{"open":"401.25","close":"401","value":"401","low":"401","high":"401.38","ts":"1737579600"},{"open":"401","close":"400.78","value":"400.78","low":"400.78","high":"401.28","ts":"1737666000"},{"open":"400.78","close":"400.78","value":"400.78","low":"400.78","high":"400.78","ts":"1737752400"},{"open":"400.78","close":"400.55","value":"400.55","low":"398.36","high":"401.25","ts":"1737925200"},{"open":"400.55","close":"400.55","value":"400.55","low":"400.55","high":"400.55","ts":"1738011600"},{"open":"400.55","close":"400.25","value":"400.25","low":"400.25","high":"400.88","ts":"1738098000"},{"open":"400.25","close":"400.06","value":"400.06","low":"400.06","high":"400.25","ts":"1738184400"},{"open":"400.06","close":"397.35","value":"397.35","low":"397.35","high":"400.06","ts":"1738270800"},{"open":"397.35","close":"396.99","value":"396.99","low":"395.75","high":"399.75","ts":"1738530000"},{"open":"396.99","close":"397.5","value":"397.5","low":"396.71","high":"399.5","ts":"1738616400"},{"open":"396.71","close":"396.58","value":"396.58","low":"395.5","high":"399.75","ts":"1738702800"},{"open":"396.58","close":"399.51","value":"399.51","low":"395.75","high":"399.88","ts":"1738789200"},{"open":"399.51","close":"399.51","value":"399.51","low":"396.76","high":"399.88","ts":"1738875600"},{"open":"399.51","close":"399.51","value":"399.51","low":"399.51","high":"399.51","ts":"1738962000"},{"open":"399.51","close":"396.41","value":"396.41","low":"395.5","high":"400","ts":"1739134800"},{"open":"396.41","close":"396.54","value":"396.54","low":"395.5","high":"397.5","ts":"1739221200"},{"open":"397.5","close":"396.56","value":"396.56","low":"395.75","high":"399.69","ts":"1739307600"},{"open":"396.56","close":"397.5","value":"397.5","low":"395.75","high":"399.69","ts":"1739394000"},{"open":"396.42","close":"396.51","value":"396.51","low":"396.42","high":"399.56","ts":"1739480400"},{"open":"396.51","close":"396.39","value":"396.39","low":"395.75","high":"399.63","ts":"1739739600"},{"open":"396.39","close":"396.23","value":"396.23","low":"395.75","high":"399.5","ts":"1739826000"},{"open":"396.23","close":"395.72","value":"395.72","low":"395","high":"397.5","ts":"1739912400"},{"open":"395.72","close":"395.31","value":"395.31","low":"394.5","high":"397.5","ts":"1739998800"},{"open":"395.31","close":"394.41","value":"394.41","low":"394","high":"397.5","ts":"1740085200"},{"open":"394.41","close":"393.9","value":"393.9","low":"393.25","high":"395","ts":"1740344400"},{"open":"393.9","close":"393.55","value":"393.55","low":"393.25","high":"393.9","ts":"1740430800"},{"open":"393.55","close":"393.51","value":"393.51","low":"393","high":"393.55","ts":"1740517200"},{"open":"393.51","close":"393.26","value":"393.26","low":"393","high":"393.51","ts":"1740603600"},{"open":"393.26","close":"393.5","value":"393.5","low":"393","high":"393.5","ts":"1740690000"},{"open":"393.35","close":"393.35","value":"393.35","low":"393.35","high":"393.35","ts":"1740776400"},{"open":"393.35","close":"393.69","value":"393.69","low":"393","high":"393.69","ts":"1740949200"},{"open":"393.5","close":"393.86","value":"393.86","low":"393.5","high":"394","ts":"1741035600"},{"open":"393.86","close":"394.3","value":"394.3","low":"393.86","high":"394.3","ts":"1741122000"},{"open":"394.3","close":"394.58","value":"394.58","low":"394","high":"394.58","ts":"1741208400"},{"open":"394.58","close":"394.58","value":"394.58","low":"394","high":"394.58","ts":"1741294800"},{"open":"394.58","close":"394.58","value":"394.58","low":"394.58","high":"394.58","ts":"1741381200"},{"open":"394.58","close":"395.58","value":"395.58","low":"394","high":"396.25","ts":"1741554000"},{"open":"395.58","close":"395.63","value":"395.63","low":"395.58","high":"395.94","ts":"1741640400"},{"open":"395.63","close":"393.42","value":"393.42","low":"392.5","high":"395.63","ts":"1741726800"},{"open":"393.42","close":"393.42","value":"393.42","low":"392.25","high":"393.42","ts":"1741813200"},{"open":"393.42","close":"391.74","value":"391.74","low":"391.5","high":"393.42","ts":"1741899600"},{"open":"391.74","close":"391.74","value":"391.74","low":"391","high":"393","ts":"1742158800"},{"open":"391.74","close":"391.56","value":"391.56","low":"391.56","high":"393","ts":"1742245200"},{"open":"391.56","close":"391.57","value":"391.57","low":"391","high":"392","ts":"1742331600"},{"open":"391.57","close":"392.26","value":"392.26","low":"391","high":"392.26","ts":"1742418000"},{"open":"392.26","close":"392","value":"392","low":"391","high":"392.54","ts":"1742504400"},{"open":"392.54","close":"391.83","value":"391.83","low":"391.25","high":"393","ts":"1742763600"},{"open":"391.83","close":"391.8","value":"391.8","low":"391.25","high":"392","ts":"1742850000"},{"open":"391.8","close":"391.8","value":"391.8","low":"391.25","high":"395.56","ts":"1742936400"},{"open":"391.8","close":"391.81","value":"391.81","low":"391.25","high":"395.5","ts":"1743022800"},{"open":"391.81","close":"391.59","value":"391.59","low":"391","high":"392","ts":"1743109200"},{"open":"391.59","close":"391.57","value":"391.57","low":"391","high":"392","ts":"1743368400"},{"open":"391.57","close":"391.1","value":"391.1","low":"390.5","high":"392","ts":"1743454800"},{"open":"391.1","close":"391.1","value":"391.1","low":"391","high":"392","ts":"1743541200"},{"open":"391.1","close":"391.32","value":"391.32","low":"391","high":"392","ts":"1743627600"},{"open":"391.32","close":"391.22","value":"391.22","low":"391","high":"392","ts":"1743714000"},{"open":"391.22","close":"391.14","value":"391.14","low":"390.5","high":"392","ts":"1743973200"},{"open":"391.14","close":"391.01","value":"391.01","low":"390.25","high":"392","ts":"1744059600"},{"open":"391.01","close":"391.78","value":"391.78","low":"391.01","high":"392","ts":"1744146000"},{"open":"391.78","close":"391.08","value":"391.08","low":"390.5","high":"392","ts":"1744232400"},{"open":"391.08","close":"391.07","value":"391.07","low":"390.5","high":"392","ts":"1744318800"},{"open":"391.07","close":"390.42","value":"390.42","low":"390.42","high":"391.07","ts":"1744578000"},{"open":"390.18","close":"390.18","value":"390.18","low":"390.18","high":"390.18","ts":"1744664400"},{"open":"390.77","close":"390.77","value":"390.77","low":"390.77","high":"390.77","ts":"1744750800"},{"open":"390.44","close":"390.44","value":"390.44","low":"390.44","high":"390.44","ts":"1744837200"},{"open":"390.4","close":"390.4","value":"390.4","low":"390.4","high":"390.4","ts":"1744923600"},{"open":"390.01","close":"390.01","value":"390.01","low":"390.01","high":"390.01","ts":"1745182800"},{"open":"389.63","close":"389.63","value":"389.63","low":"389.63","high":"389.63","ts":"1745269200"},{"open":"389.06","close":"389.06","value":"389.06","low":"389.06","high":"389.06","ts":"1745355600"},{"open":"389.83","close":"389.83","value":"389.83","low":"389.83","high":"389.83","ts":"1745528400"}]}],"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+usd+amd&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4022782001745724618","uid":null,"queryText":"курс usd amd"}},"quietUpdateInteval":30000,"animationChart":true,"time":"25.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,77 AMD","hideAbsoluteDelta":false,"relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,57 AMD","hideAbsoluteDelta":false,"relativeDelta":"−0,15%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,97 AMD","hideAbsoluteDelta":false,"relativeDelta":"−0,5%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,20 AMD","hideAbsoluteDelta":false,"relativeDelta":"−0,05%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−84,67 AMD","hideAbsoluteDelta":false,"relativeDelta":"−17,84%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,65 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[96.67,97.55,97.96,100.22,108.01,103.38,103.43,101.61,102.29,102.41,97.13,99.94,95.8,90.43,87.7,89.14,84.31,84.19,84.87,86.09,82.02,82.65],"allTimeValue":[5.96,25.48,29.07,31.84,29.12,26.96,23.84,29.24,28.88,31.08,67.15,63.35,62.1,74.72,75.13,61.16,101.04,91.12,84.95,97.33,98.01,82.65],"monthValue":[84.21,83.83,83.68,85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65],"yearValue":[92.13,90.99,88.76,87.96,88.17,86.55,87.99,91.48,91.11,93.22,97.26,97.02,99.94,104.24,102.34,102.38,99.94,90.43,89.57,83.87,86.09,82.65],"quarterValue":[98.26,98.01,99.94,96.91,95.8,90.31,88.51,86.63,88.26,89.79,88.39,86.62,81.5,84.64,84.21,85.5,84.28,86.09,82.77,82.02,81.46,82.65]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,52 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,55 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,48 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,69 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 286,83%","direction":"positive"}}},{"name":"Евро","price":"94,36 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.81,106.14,104.25,105.81,113.09,109.78,109.01,105.25,105.09,104.86,102.75,102.49,99.2,94.08,92.04,96.86,90.84,92.34,91.96,95.09,93.25,94.36],"allTimeValue":[24.4,24.93,27.68,36.02,35.07,35,39.78,39.09,38.72,45.19,76.67,62.32,78.39,89.3,102.91,65.52,102.92,98.78,96.69,105.84,102.49,94.36],"monthValue":[92,90.54,89.66,92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36],"yearValue":[98.71,98.78,96.56,94.26,95.66,94.38,95.18,102.29,100.39,104.17,106.08,105.52,105.46,110.2,106.54,105.81,102.49,94.08,96.6,91.53,95.09,94.36],"quarterValue":[103.19,102.4,102.49,100.68,99.2,94.89,92.48,90.94,91.57,95.7,95.44,94.26,87.57,91.43,92,92.43,92.99,95.09,94.16,93.25,94.04,94.36]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,37%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,14 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"69,96 ₽","hideAbsoluteDelta":false,"relativeDelta":"286,72%","direction":"positive"}}},{"name":"Китайский юань","price":"11,35 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.5,13.67,13.5,13.82,14.84,14.14,14.01,13.83,13.69,13.93,13.38,13.41,13.03,12.36,11.96,12.24,11.6,11.56,11.6,11.64,11.19,11.35],"allTimeValue":[4.62,4.71,4.95,5.74,9.69,10.17,8.17,9.33,9.46,11.57,11.17,8.61,9.04,11.77,12.58,12.46,12.05,12.63,13.64,13.44,12.17,11.35],"monthValue":[11.52,11.5,11.46,11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35],"yearValue":[12.67,12.58,12.22,12.05,11.98,11.83,11.89,11.75,12.74,13.24,13.59,13.61,13.76,14.26,13.99,13.91,13.41,12.36,12.29,11.46,11.64,11.35],"quarterValue":[13.51,13.38,13.41,13.05,13.03,12.37,12.13,11.8,12.08,12.29,12.08,11.87,11.22,11.58,11.52,11.71,11.6,11.64,11.23,11.19,11.11,11.35]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0473 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,36%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,73 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,68%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,62 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[56.86,57.38,57.62,58.95,63.54,60.81,60.84,59.77,60.17,60.24,57.14,58.79,56.35,53.19,51.59,52.43,49.59,49.53,49.92,50.64,48.25,48.62],"allTimeValue":[38.51,38.06,39.33,44.32,57.16,42.98,33.22,36.5,39.06,45.86,42.54,33.58,37.18,50.03,53.18,53.18,51.93,53.17,57.32,59.13,52.5,48.62],"monthValue":[49.53,49.31,49.22,50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62],"yearValue":[54.19,53.52,52.21,51.74,51.86,50.91,51.76,53.81,53.59,54.84,57.21,57.07,58.79,61.32,60.2,60.22,58.79,53.19,52.69,49.34,50.64,48.62],"quarterValue":[57.8,57.65,58.79,57.01,56.35,53.12,52.06,50.96,51.92,52.82,51.99,50.95,47.94,49.79,49.53,50.29,49.57,50.64,48.69,48.25,47.92,48.62]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,89 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,91 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,57 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"10,11 ₽","hideAbsoluteDelta":false,"relativeDelta":"26,25%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.249621,0.251956,0.252783,0.257507,0.275797,0.256516,0.262507,0.256874,0.257758,0.256715,0.24383,0.251753,0.241596,0.228512,0.222999,0.225901,0.21488,0.214888,0.217005,0.219747,0.209802,0.211756],"allTimeValue":[0.0854,0.079,0.0762,0.0807,0.1038,0.1343,0.1252,0.1402,0.1357,0.1559,0.1497,0.1352,0.178,0.234168,0.218513,0.232852,0.226489,0.235663,0.253218,0.253552,0.2267,0.211756],"monthValue":[0.214922,0.213968,0.213696,0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756],"yearValue":[0.237085,0.234745,0.229146,0.226396,0.227309,0.222844,0.226655,0.235884,0.235261,0.240704,0.251128,0.250303,0.256996,0.25883,0.259065,0.257162,0.251753,0.228512,0.227007,0.214056,0.219747,0.211756],"quarterValue":[0.246293,0.246096,0.251753,0.244211,0.241596,0.227762,0.223901,0.220129,0.224372,0.227714,0.223918,0.22055,0.208146,0.215621,0.214922,0.218342,0.215422,0.219747,0.211724,0.209802,0.208807,0.211756]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0009 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0042 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0032 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0253 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"147,96%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8501","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4p3gw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"4p3g3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"78,50 ₽","relativeDelta":"1,83%","direction":"positive"},"weekDelta":{"absoluteDelta":"171,50 ₽","relativeDelta":"4,08%","direction":"positive"},"monthDelta":{"absoluteDelta":"−196,00 ₽","relativeDelta":"−4,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"223,00 ₽","relativeDelta":"5,38%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"223,00 ₽","relativeDelta":"5,38%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 371,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]}},{"value":{"weekValue":[136.4,137.3,138.56,139.35,140.79,139.42,140.79,144.57,142.61,140.91,142.6,143.53,144.75,146.4,144.71,144.29,146.06,149.25,149.22,152,154.07,152.76],"halfYearValue":[124.87,131.92,131.61,117.44,121.48,113.1,115.24,133.12,131.47,136.83,140.47,142.46,171.2,166.7,170.95,170.45,168.09,143.99,126.7,132.91,136.79,152.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,134.88,146.4,115.78,154.86,188.29,287.35,240.4,163.52,174.64,164.03,124.74,140.5,114.7,169.26,152.76],"monthValue":[155.25,145.43,143.99,145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76],"yearValue":[162.46,157.88,124.14,115.4,117.81,135,129.84,123.86,122.18,133.5,134.12,138.12,120.29,107.26,128.34,138.43,154.6,170.87,170.45,143.99,132.91,152.76],"dayValue":[149.21,149.12,149.03,149.04,149.43,149.45,149.9,150.3,152.95,153.01,154.54,154.16,154.29,153.99,154.1,153.91,153.54,153.34,152.42,152.8,151.93,152.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,175.1,170.87,173.92,171.09,168.11,172.73,168.09,161.85,143.99,139.23,128.54,127.77,135.95,136.79,145,152.76]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,53 ₽","relativeDelta":"1,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"16,36 ₽","relativeDelta":"11,99%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,49 ₽","relativeDelta":"−1,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,70 ₽","relativeDelta":"−5,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−122,60 ₽","relativeDelta":"−44,52%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"152,76 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[136.4,137.3,138.56,139.35,140.79,139.42,140.79,144.57,142.61,140.91,142.6,143.53,144.75,146.4,144.71,144.29,146.06,149.25,149.22,152,154.07,152.76],"halfYearValue":[124.87,131.92,131.61,117.44,121.48,113.1,115.24,133.12,131.47,136.83,140.47,142.46,171.2,166.7,170.95,170.45,168.09,143.99,126.7,132.91,136.79,152.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,134.88,146.4,115.78,154.86,188.29,287.35,240.4,163.52,174.64,164.03,124.74,140.5,114.7,169.26,152.76],"monthValue":[155.25,145.43,143.99,145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76],"yearValue":[162.46,157.88,124.14,115.4,117.81,135,129.84,123.86,122.18,133.5,134.12,138.12,120.29,107.26,128.34,138.43,154.6,170.87,170.45,143.99,132.91,152.76],"dayValue":[149.21,149.12,149.03,149.04,149.43,149.45,149.9,150.3,152.95,153.01,154.54,154.16,154.29,153.99,154.1,153.91,153.54,153.34,152.42,152.8,151.93,152.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,175.1,170.87,173.92,171.09,168.11,172.73,168.09,161.85,143.99,139.23,128.54,127.77,135.95,136.79,145,152.76]}},{"value":{"weekValue":[3169,3200.4,3211.8,3221,3232.4,3221.2,3238.8,3265.4,3252.6,3201.4,3219,3218,3224.4,3237.4,3221.6,3212,3242,3280.2,3273.8,3301.6,3340,3314.8],"halfYearValue":[2322.5,2373.6,2554,2339.6,2352,2305.4,2543,2752.2,2891.6,3005.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3632.4,3255.4,3040,3169.4,3225,3314.8],"allTimeValue":[1200,1583,6410.2,7422.6,3217,1917.5,2719,2504.5,3448,3465,3101,2909.5,2991.5,2546,2316,2546,2603.6,2272,3004.6,3277,3255.4,3314.8],"monthValue":[3398.8,3304,3255.4,3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8],"yearValue":[3090.5,3089.5,2804,2884.5,2605.5,2613.5,2590,2245.5,2442.5,2523.5,2532,2614.2,2367,2221.4,2714,3009.6,3373.2,3287.6,3445.2,3255.4,3169.4,3314.8],"dayValue":[3281.2,3273.8,3274.2,3275,3276.6,3280.6,3283,3284.2,3314,3321.8,3345,3338.6,3340.6,3342,3338.4,3339.6,3336.8,3328,3312,3317,3313.4,3314.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3434.6,3287.6,3383.2,3422.6,3374.2,3533.8,3632.4,3557.6,3255.4,3302.2,3113.4,3101.2,3190,3225,3276.2,3314.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"30,40 ₽","relativeDelta":"0,93%","direction":"positive"},"weekDelta":{"absoluteDelta":"145,80 ₽","relativeDelta":"4,6%","direction":"positive"},"monthDelta":{"absoluteDelta":"−84,00 ₽","relativeDelta":"−2,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"224,30 ₽","relativeDelta":"7,26%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 114,80 ₽","relativeDelta":"176,23%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 314,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3169,3200.4,3211.8,3221,3232.4,3221.2,3238.8,3265.4,3252.6,3201.4,3219,3218,3224.4,3237.4,3221.6,3212,3242,3280.2,3273.8,3301.6,3340,3314.8],"halfYearValue":[2322.5,2373.6,2554,2339.6,2352,2305.4,2543,2752.2,2891.6,3005.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3632.4,3255.4,3040,3169.4,3225,3314.8],"allTimeValue":[1200,1583,6410.2,7422.6,3217,1917.5,2719,2504.5,3448,3465,3101,2909.5,2991.5,2546,2316,2546,2603.6,2272,3004.6,3277,3255.4,3314.8],"monthValue":[3398.8,3304,3255.4,3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8],"yearValue":[3090.5,3089.5,2804,2884.5,2605.5,2613.5,2590,2245.5,2442.5,2523.5,2532,2614.2,2367,2221.4,2714,3009.6,3373.2,3287.6,3445.2,3255.4,3169.4,3314.8],"dayValue":[3281.2,3273.8,3274.2,3275,3276.6,3280.6,3283,3284.2,3314,3321.8,3345,3338.6,3340.6,3342,3338.4,3339.6,3336.8,3328,3312,3317,3313.4,3314.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3434.6,3287.6,3383.2,3422.6,3374.2,3533.8,3632.4,3557.6,3255.4,3302.2,3113.4,3101.2,3190,3225,3276.2,3314.8]}},{"value":{"weekValue":[94.4,94.35,94.5,94.85,95.11,96.81,97.12,98.93,97.47,96.29,97.25,97.16,97.35,98.11,97.4,96.58,97.93,96.78,96.59,97.5,99.03,98],"halfYearValue":[97.6,103.24,103.43,88.97,79.87,80.13,91.77,108.29,104.65,113.1,113.93,105.33,116.81,112.82,114.95,116.32,129.18,111.65,98.28,97.35,96.62,98],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,82.01,149.1,91.07,104.16,77,121.77,98.02,173.9,310.87,217.44,151.48,109.13,89.96,113.38,98],"monthValue":[117.53,114.26,111.65,111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98],"yearValue":[267.9,249.95,217.44,223.98,181.99,177.41,152.98,110.54,109.9,113.38,104.59,108.57,84.56,78.44,104,116.19,113.3,114.45,116.64,111.65,97.35,98],"dayValue":[97,96.75,96.62,96.59,96.82,96.93,97.16,97.13,98.03,99.21,99.21,98.7,99.1,98.88,98.91,98.95,98.84,98.76,97.7,98.24,97.99,98],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,116.72,114.45,116.66,116.98,115.75,123.52,129.18,123.64,111.65,110.3,100.47,95.87,98.79,96.62,98.56,98]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,63 ₽","relativeDelta":"0,65%","direction":"positive"},"weekDelta":{"absoluteDelta":"3,60 ₽","relativeDelta":"3,81%","direction":"positive"},"monthDelta":{"absoluteDelta":"−19,53 ₽","relativeDelta":"−16,62%","direction":"negative"},"yearDelta":{"absoluteDelta":"−169,90 ₽","relativeDelta":"−63,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−16,00 ₽","relativeDelta":"−14,04%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"98,00 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[94.4,94.35,94.5,94.85,95.11,96.81,97.12,98.93,97.47,96.29,97.25,97.16,97.35,98.11,97.4,96.58,97.93,96.78,96.59,97.5,99.03,98],"halfYearValue":[97.6,103.24,103.43,88.97,79.87,80.13,91.77,108.29,104.65,113.1,113.93,105.33,116.81,112.82,114.95,116.32,129.18,111.65,98.28,97.35,96.62,98],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,82.01,149.1,91.07,104.16,77,121.77,98.02,173.9,310.87,217.44,151.48,109.13,89.96,113.38,98],"monthValue":[117.53,114.26,111.65,111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98],"yearValue":[267.9,249.95,217.44,223.98,181.99,177.41,152.98,110.54,109.9,113.38,104.59,108.57,84.56,78.44,104,116.19,113.3,114.45,116.64,111.65,97.35,98],"dayValue":[97,96.75,96.62,96.59,96.82,96.93,97.16,97.13,98.03,99.21,99.21,98.7,99.1,98.88,98.91,98.95,98.84,98.76,97.7,98.24,97.99,98],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,116.72,114.45,116.66,116.98,115.75,123.52,129.18,123.64,111.65,110.3,100.47,95.87,98.79,96.62,98.56,98]}},{"value":{"weekValue":[302.67,305.96,307.5,307.42,308.65,307.21,309.49,313.38,311.12,308.14,310.59,310.06,311.38,312.4,309.77,310.16,312.38,314.62,315.92,318.42,319.35,317.58],"halfYearValue":[242.56,243.6,249.52,227.81,230.8,229.02,257.6,279.43,279.8,280.36,281.97,289.94,312.95,307.1,313.56,320.51,324.05,303.89,285.35,299.81,304.8,317.58],"allTimeValue":[49.65,105.73,16.67,71.14,77.1,91.81,99.63,67,139.97,171.01,188.7,243.19,303.34,111.9,141.78,256.25,308.97,285.25,267.88,230.82,310.22,317.58],"monthValue":[311.96,308.04,299.22,309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58],"yearValue":[309,322.91,310.95,314.14,316.68,293.3,280.32,244.31,263.4,263.39,252.64,260.73,228.56,226.5,274.37,280.74,314,309.63,320.74,299.22,299.81,317.58],"dayValue":[316.4,315.9,315.97,316.05,316.45,316.62,316.76,316.89,318.82,318.5,319.79,319.58,319.67,319.43,319.4,319.37,319.03,318.4,317.92,318.32,317.95,317.58],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.97,309.63,316.4,317.57,316.37,326.02,324.05,315.23,299.22,306.11,290.35,292.46,301.49,304.8,312.25,317.58]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,89 ₽","relativeDelta":"0,28%","direction":"positive"},"weekDelta":{"absoluteDelta":"14,91 ₽","relativeDelta":"4,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,62 ₽","relativeDelta":"1,8%","direction":"positive"},"yearDelta":{"absoluteDelta":"8,58 ₽","relativeDelta":"2,78%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"267,93 ₽","relativeDelta":"539,64%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"317,58 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[302.67,305.96,307.5,307.42,308.65,307.21,309.49,313.38,311.12,308.14,310.59,310.06,311.38,312.4,309.77,310.16,312.38,314.62,315.92,318.42,319.35,317.58],"halfYearValue":[242.56,243.6,249.52,227.81,230.8,229.02,257.6,279.43,279.8,280.36,281.97,289.94,312.95,307.1,313.56,320.51,324.05,303.89,285.35,299.81,304.8,317.58],"allTimeValue":[49.65,105.73,16.67,71.14,77.1,91.81,99.63,67,139.97,171.01,188.7,243.19,303.34,111.9,141.78,256.25,308.97,285.25,267.88,230.82,310.22,317.58],"monthValue":[311.96,308.04,299.22,309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58],"yearValue":[309,322.91,310.95,314.14,316.68,293.3,280.32,244.31,263.4,263.39,252.64,260.73,228.56,226.5,274.37,280.74,314,309.63,320.74,299.22,299.81,317.58],"dayValue":[316.4,315.9,315.97,316.05,316.45,316.62,316.76,316.89,318.82,318.5,319.79,319.58,319.67,319.43,319.4,319.37,319.03,318.4,317.92,318.32,317.95,317.58],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.97,309.63,316.4,317.57,316.37,326.02,324.05,315.23,299.22,306.11,290.35,292.46,301.49,304.8,312.25,317.58]}}],"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":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.83","Ts":"1745442000","AbsoluteDelta":"+78.5"},"HalfYearDelta":{"RelativeDelta":"+14","Ts":"1729803600","AbsoluteDelta":"+537"},"QuarterDelta":{"RelativeDelta":"+8.29","Ts":"1737666000","AbsoluteDelta":"+334.5"},"AllTimeDelta":{"RelativeDelta":"+5.38","Ts":"1721768400","AbsoluteDelta":"+223"},"WeekDelta":{"RelativeDelta":"+4.08","Ts":"1745006400","AbsoluteDelta":"+171.5"},"MonthDelta":{"RelativeDelta":"-4.29","Ts":"1742936400","AbsoluteDelta":"-196"},"YearDelta":{"RelativeDelta":"+5.38","Ts":"1721768400","AbsoluteDelta":"+223"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4371.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[136.4,137.3,138.56,139.35,140.79,139.42,140.79,144.57,142.61,140.91,142.6,143.53,144.75,146.4,144.71,144.29,146.06,149.25,149.22,152,154.07,152.76],"halfYearValue":[124.87,131.92,131.61,117.44,121.48,113.1,115.24,133.12,131.47,136.83,140.47,142.46,171.2,166.7,170.95,170.45,168.09,143.99,126.7,132.91,136.79,152.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,134.88,146.4,115.78,154.86,188.29,287.35,240.4,163.52,174.64,164.03,124.74,140.5,114.7,169.26,152.76],"monthValue":[155.25,145.43,143.99,145.69,137.5,134.54,126.7,126.28,125.57,121.91,127.76,132.91,135.94,135.95,131.6,132,136.79,139.53,145,143.38,150.23,152.76],"yearValue":[162.46,157.88,124.14,115.4,117.81,135,129.84,123.86,122.18,133.5,134.12,138.12,120.29,107.26,128.34,138.43,154.6,170.87,170.45,143.99,132.91,152.76],"dayValue":[149.21,149.12,149.03,149.04,149.43,149.45,149.9,150.3,152.95,153.01,154.54,154.16,154.29,153.99,154.1,153.91,153.54,153.34,152.42,152.8,151.93,152.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,175.1,170.87,173.92,171.09,168.11,172.73,168.09,161.85,143.99,139.23,128.54,127.77,135.95,136.79,145,152.76]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.68","Ts":"1745528400","AbsoluteDelta":"+2.53"},"HalfYearDelta":{"RelativeDelta":"+22.34","Ts":"1730062800","AbsoluteDelta":"+27.89"},"QuarterDelta":{"RelativeDelta":"+10.35","Ts":"1737666000","AbsoluteDelta":"+14.33"},"AllTimeDelta":{"RelativeDelta":"-44.52","Ts":"1147896000","AbsoluteDelta":"-122.6"},"WeekDelta":{"RelativeDelta":"+11.99","Ts":"1745204400","AbsoluteDelta":"+16.36"},"MonthDelta":{"RelativeDelta":"-1.6","Ts":"1743022800","AbsoluteDelta":"-2.49"},"YearDelta":{"RelativeDelta":"-5.97","Ts":"1714078800","AbsoluteDelta":"-9.7"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+152.76","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3169,3200.4,3211.8,3221,3232.4,3221.2,3238.8,3265.4,3252.6,3201.4,3219,3218,3224.4,3237.4,3221.6,3212,3242,3280.2,3273.8,3301.6,3340,3314.8],"halfYearValue":[2322.5,2373.6,2554,2339.6,2352,2305.4,2543,2752.2,2891.6,3005.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3632.4,3255.4,3040,3169.4,3225,3314.8],"allTimeValue":[1200,1583,6410.2,7422.6,3217,1917.5,2719,2504.5,3448,3465,3101,2909.5,2991.5,2546,2316,2546,2603.6,2272,3004.6,3277,3255.4,3314.8],"monthValue":[3398.8,3304,3255.4,3365.4,3252.2,3272.4,3040,3047,3096.6,2999.6,3148.8,3169.4,3180,3190,3147.8,3172,3225,3225,3276.2,3214.6,3284.4,3314.8],"yearValue":[3090.5,3089.5,2804,2884.5,2605.5,2613.5,2590,2245.5,2442.5,2523.5,2532,2614.2,2367,2221.4,2714,3009.6,3373.2,3287.6,3445.2,3255.4,3169.4,3314.8],"dayValue":[3281.2,3273.8,3274.2,3275,3276.6,3280.6,3283,3284.2,3314,3321.8,3345,3338.6,3340.6,3342,3338.4,3339.6,3336.8,3328,3312,3317,3313.4,3314.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3434.6,3287.6,3383.2,3422.6,3374.2,3533.8,3632.4,3557.6,3255.4,3302.2,3113.4,3101.2,3190,3225,3276.2,3314.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.9256","Ts":"1745528400","AbsoluteDelta":"+30.4"},"HalfYearDelta":{"RelativeDelta":"+42.73","Ts":"1730062800","AbsoluteDelta":"+992.3"},"QuarterDelta":{"RelativeDelta":"+10.14","Ts":"1737666000","AbsoluteDelta":"+305.2"},"AllTimeDelta":{"RelativeDelta":"+176.23","Ts":"1572210000","AbsoluteDelta":"+2114.8"},"WeekDelta":{"RelativeDelta":"+4.6","Ts":"1745204400","AbsoluteDelta":"+145.8"},"MonthDelta":{"RelativeDelta":"-2.47","Ts":"1743022800","AbsoluteDelta":"-84"},"YearDelta":{"RelativeDelta":"+7.26","Ts":"1714078800","AbsoluteDelta":"+224.3"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3314.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[94.4,94.35,94.5,94.85,95.11,96.81,97.12,98.93,97.47,96.29,97.25,97.16,97.35,98.11,97.4,96.58,97.93,96.78,96.59,97.5,99.03,98],"halfYearValue":[97.6,103.24,103.43,88.97,79.87,80.13,91.77,108.29,104.65,113.1,113.93,105.33,116.81,112.82,114.95,116.32,129.18,111.65,98.28,97.35,96.62,98],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,82.01,149.1,91.07,104.16,77,121.77,98.02,173.9,310.87,217.44,151.48,109.13,89.96,113.38,98],"monthValue":[117.53,114.26,111.65,111.65,109.46,107.06,98.28,98.26,93.86,88.7,94.84,97.35,98.75,98.79,93.34,94.71,96.62,94.7,98.56,96.95,97.37,98],"yearValue":[267.9,249.95,217.44,223.98,181.99,177.41,152.98,110.54,109.9,113.38,104.59,108.57,84.56,78.44,104,116.19,113.3,114.45,116.64,111.65,97.35,98],"dayValue":[97,96.75,96.62,96.59,96.82,96.93,97.16,97.13,98.03,99.21,99.21,98.7,99.1,98.88,98.91,98.95,98.84,98.76,97.7,98.24,97.99,98],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,116.72,114.45,116.66,116.98,115.75,123.52,129.18,123.64,111.65,110.3,100.47,95.87,98.79,96.62,98.56,98]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.647","Ts":"1745528400","AbsoluteDelta":"+0.63"},"HalfYearDelta":{"RelativeDelta":"+0.4098","Ts":"1730062800","AbsoluteDelta":"+0.4"},"QuarterDelta":{"RelativeDelta":"-15.66","Ts":"1737666000","AbsoluteDelta":"-18.19"},"AllTimeDelta":{"RelativeDelta":"-14.04","Ts":"1230152400","AbsoluteDelta":"-16"},"WeekDelta":{"RelativeDelta":"+3.81","Ts":"1745204400","AbsoluteDelta":"+3.6"},"MonthDelta":{"RelativeDelta":"-16.62","Ts":"1743022800","AbsoluteDelta":"-19.53"},"YearDelta":{"RelativeDelta":"-63.42","Ts":"1714078800","AbsoluteDelta":"-169.9"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+98","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[302.67,305.96,307.5,307.42,308.65,307.21,309.49,313.38,311.12,308.14,310.59,310.06,311.38,312.4,309.77,310.16,312.38,314.62,315.92,318.42,319.35,317.58],"halfYearValue":[242.56,243.6,249.52,227.81,230.8,229.02,257.6,279.43,279.8,280.36,281.97,289.94,312.95,307.1,313.56,320.51,324.05,303.89,285.35,299.81,304.8,317.58],"allTimeValue":[49.65,105.73,16.67,71.14,77.1,91.81,99.63,67,139.97,171.01,188.7,243.19,303.34,111.9,141.78,256.25,308.97,285.25,267.88,230.82,310.22,317.58],"monthValue":[311.96,308.04,299.22,309.72,303.24,302.09,285.35,284.98,287.56,282.03,293.4,299.81,300.95,301.49,297.99,300.8,304.8,308.12,312.25,310,316.69,317.58],"yearValue":[309,322.91,310.95,314.14,316.68,293.3,280.32,244.31,263.4,263.39,252.64,260.73,228.56,226.5,274.37,280.74,314,309.63,320.74,299.22,299.81,317.58],"dayValue":[316.4,315.9,315.97,316.05,316.45,316.62,316.76,316.89,318.82,318.5,319.79,319.58,319.67,319.43,319.4,319.37,319.03,318.4,317.92,318.32,317.95,317.58],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.97,309.63,316.4,317.57,316.37,326.02,324.05,315.23,299.22,306.11,290.35,292.46,301.49,304.8,312.25,317.58]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.281","Ts":"1745528400","AbsoluteDelta":"+0.89"},"HalfYearDelta":{"RelativeDelta":"+30.93","Ts":"1730062800","AbsoluteDelta":"+75.02"},"QuarterDelta":{"RelativeDelta":"+13.12","Ts":"1737666000","AbsoluteDelta":"+36.84"},"AllTimeDelta":{"RelativeDelta":"+539.64","Ts":"1146513600","AbsoluteDelta":"+267.93"},"WeekDelta":{"RelativeDelta":"+4.93","Ts":"1745204400","AbsoluteDelta":"+14.91"},"MonthDelta":{"RelativeDelta":"+1.8","Ts":"1743022800","AbsoluteDelta":"+5.62"},"YearDelta":{"RelativeDelta":"+2.78","Ts":"1714078800","AbsoluteDelta":"+8.58"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+317.58","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd amd","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"4p3gw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"4p3g4":{"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%20usd%20amd&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":"4p3gw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}