Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    16 824
    Данные предоставлены Twelvedata
    1 Доллар США = 16824,00 Индонезийской рупии
    Курс валюты поднялся на 269 IDR Курс валюты поднялся на 1,62%
    269 IDR
    1,62%
    за месяц
    Обновлено 26.04.2025
    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
      Вашингтон
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"3rz70":{"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%2Bidr%26lr%3D213%26ncrnd%3D5758&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%2Bidr%26lr%3D213%26ncrnd%3D5758","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd idr","reqid":"1745716971842990-17024583005422527788-balancer-l7leveler-kubr-yp-sas-230-BAL","lr":"213","counters":{"type":"b","data":{"$header":"3rz7z000","logo":"3rz7z001","advanced-search":"3rz7z002","login":"3rz7z004","usermenu":"3rz7z005","market-cart":"3rz7z007","more-button":"3rz7z008","cbir":"3rz7z009","clear":"3rz7z00a","submit":"3rz7z00b","$navigation":"3rz7z00c","item":"3rz7z00r","tab-search":"3rz7z00e","tab-finance":"3rz7z00g","tab-images":"3rz7z00i","tab-video":"3rz7z00k","tab-maps":"3rz7z00m","tab-shopping":"3rz7z00o","tab-translate":"3rz7z00q","tab-all":"3rz7z00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3rz7w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"3rz71":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3rz7w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"3rz72":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 26.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"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":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"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":"IDR","isCrypto":false,"toOptions":[{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"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":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"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":16824,"rateText":"1 Доллар США = 16824,00 Индонезийской рупии","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"16619.3","close":"16555","value":"16555","low":"16534.4","high":"16642","ts":"1743022800"},{"open":"16589.7","close":"16545.1","value":"16545.1","low":"16541","high":"16597.6","ts":"1743109200"},{"open":"16545.1","close":"16659","value":"16659","low":"16545.1","high":"16676.2","ts":"1743368400"},{"open":"16658.6","close":"16735.9","value":"16735.9","low":"16545.5","high":"16756.8","ts":"1743454800"},{"open":"16667.5","close":"16632.5","value":"16632.5","low":"16632.5","high":"16747.8","ts":"1743541200"},{"open":"16632.5","close":"16705","value":"16705","low":"16560","high":"16793","ts":"1743627600"},{"open":"16705","close":"16677.5","value":"16677.5","low":"16670","high":"16745","ts":"1743714000"},{"open":"16677.5","close":"16750","value":"16750","low":"16677.5","high":"16750","ts":"1743973200"},{"open":"16750","close":"16853.3","value":"16853.3","low":"16750","high":"16866.3","ts":"1744059600"},{"open":"16853.3","close":"16831.6","value":"16831.6","low":"16831.6","high":"16963.2","ts":"1744146000"},{"open":"16831.6","close":"16795","value":"16795","low":"16730.8","high":"16880.7","ts":"1744232400"},{"open":"16795","close":"16797.2","value":"16797.2","low":"16766","high":"16868","ts":"1744318800"},{"open":"16774","close":"16769","value":"16769","low":"16744","high":"16800","ts":"1744578000"},{"open":"16768","close":"16809","value":"16809","low":"16759","high":"16819","ts":"1744664400"},{"open":"16809","close":"16819","value":"16819","low":"16809","high":"16849","ts":"1744750800"},{"open":"16840","close":"16819","value":"16819","low":"16799","high":"16840","ts":"1744837200"},{"open":"16828","close":"16819","value":"16819","low":"16810","high":"16829","ts":"1744923600"},{"open":"16819","close":"16819","value":"16819","low":"16819","high":"16829","ts":"1745010000"},{"open":"16829","close":"16799","value":"16799","low":"16789","high":"16829","ts":"1745182800"},{"open":"16803","close":"16849","value":"16849","low":"16799","high":"16864","ts":"1745269200"},{"open":"16857","close":"16859","value":"16859","low":"16844","high":"16884","ts":"1745355600"},{"open":"16859","close":"16864","value":"16864","low":"16849","high":"16884","ts":"1745442000"},{"open":"16799","close":"16824","value":"16824","low":"16799","high":"16879","ts":"1745528400"},{"open":"16824","close":"16824","value":"16824","low":"16824","high":"16824","ts":"1745614800"}]},{"range":"year","tabText":"Год","data":[{"open":"16194.35","close":"16241.55","value":"16241.55","low":"16180.4","high":"16266.85","ts":"1714078800"},{"open":"16241.3","close":"16236.75","value":"16236.75","low":"16210","high":"16269.75","ts":"1714338000"},{"open":"16239.65","close":"16262.3","value":"16262.3","low":"16219.85","high":"16284","ts":"1714424400"},{"open":"16261.6","close":"16194.6","value":"16194.6","low":"16167.25","high":"16280.5","ts":"1714510800"},{"open":"16194.55","close":"16093.6","value":"16093.6","low":"16073.25","high":"16276","ts":"1714597200"},{"open":"16091.8","close":"15967.15","value":"15967.15","low":"13854.8","high":"16109","ts":"1714683600"},{"open":"15968.7","close":"16037","value":"16037","low":"15968.7","high":"16084","ts":"1714942800"},{"open":"16035","close":"16071.2","value":"16071.2","low":"16031","high":"16078.1","ts":"1715029200"},{"open":"16071.2","close":"16068.5","value":"16068.5","low":"16042.6","high":"16101.95","ts":"1715115600"},{"open":"16068.25","close":"16024","value":"16024","low":"16014.8","high":"16083.35","ts":"1715202000"},{"open":"16024.4","close":"16058.9","value":"16058.9","low":"16009.65","high":"16080","ts":"1715288400"},{"open":"16055","close":"16115","value":"16115","low":"16045","high":"16139.3","ts":"1715547600"},{"open":"16113","close":"16097.65","value":"16097.65","low":"16088.05","high":"16138","ts":"1715634000"},{"open":"16101.9","close":"15916.35","value":"15916.35","low":"15816.4","high":"16118","ts":"1715720400"},{"open":"15917.1","close":"15932","value":"15932","low":"15881.3","high":"15955","ts":"1715806800"},{"open":"15929.85","close":"15957.5","value":"15957.5","low":"15929.85","high":"15990.6","ts":"1715893200"},{"open":"15964.5","close":"16027.75","value":"16027.75","low":"15954","high":"16029.1","ts":"1716152400"},{"open":"16027.75","close":"15999","value":"15999","low":"15954.65","high":"16052","ts":"1716238800"},{"open":"16001","close":"16038.65","value":"16038.65","low":"15964.55","high":"16053.1","ts":"1716325200"},{"open":"16037.8","close":"16089.7","value":"16089.7","low":"16018.35","high":"16091.95","ts":"1716411600"},{"open":"16089","close":"16045","value":"16045","low":"16026","high":"16121","ts":"1716498000"},{"open":"16045","close":"16071.1","value":"16071.1","low":"15995","high":"16092.2","ts":"1716757200"},{"open":"16071.1","close":"16112","value":"16112","low":"16064","high":"16115.1","ts":"1716843600"},{"open":"16112.1","close":"16239","value":"16239","low":"16112","high":"16250","ts":"1716930000"},{"open":"16248","close":"16231.9","value":"16231.9","low":"16196.85","high":"16283","ts":"1717016400"},{"open":"16229.5","close":"16256.6","value":"16256.6","low":"16228.8","high":"16273.1","ts":"1717102800"},{"open":"16255.1","close":"16211","value":"16211","low":"16202","high":"16256","ts":"1717362000"},{"open":"16210.85","close":"16286.4","value":"16286.4","low":"16146.4","high":"16304.05","ts":"1717448400"},{"open":"16284.65","close":"16311.4","value":"16311.4","low":"16255.55","high":"16353.05","ts":"1717534800"},{"open":"16308.5","close":"16237","value":"16237","low":"16226.45","high":"16322.05","ts":"1717621200"},{"open":"16237","close":"16277.6","value":"16277.6","low":"16178.65","high":"16286.75","ts":"1717707600"},{"open":"16276.8","close":"16309","value":"16309","low":"16265.9","high":"16312.2","ts":"1717966800"},{"open":"16306","close":"16304.05","value":"16304.05","low":"16283.6","high":"16322.2","ts":"1718053200"},{"open":"16302.95","close":"16237.3","value":"16237.3","low":"16182.7","high":"16316","ts":"1718139600"},{"open":"16234.6","close":"16284","value":"16284","low":"16208","high":"16295.9","ts":"1718226000"},{"open":"16284","close":"16486.4","value":"16486.4","low":"16283","high":"16496.7","ts":"1718312400"},{"open":"16486.5","close":"16464.9","value":"16464.9","low":"16404.95","high":"16489.65","ts":"1718571600"},{"open":"16466.5","close":"16376.35","value":"16376.35","low":"16360.05","high":"16486","ts":"1718658000"},{"open":"16376.1","close":"16390.8","value":"16390.8","low":"16339.9","high":"16413.55","ts":"1718744400"},{"open":"16477.55","close":"16390.65","value":"16390.65","low":"16350.45","high":"16479.15","ts":"1719176400"},{"open":"16390","close":"16395","value":"16395","low":"16359","high":"16414.1","ts":"1719262800"},{"open":"16397","close":"16430","value":"16430","low":"16397","high":"16456.2","ts":"1719349200"},{"open":"16430.25","close":"16383","value":"16383","low":"16359.05","high":"16442","ts":"1719435600"},{"open":"16381.05","close":"16352","value":"16352","low":"16329.65","high":"16422","ts":"1719522000"},{"open":"16350.45","close":"16373.9","value":"16373.9","low":"16311","high":"16381","ts":"1719781200"},{"open":"16373.9","close":"16385","value":"16385","low":"16325","high":"16407.4","ts":"1719867600"},{"open":"16387.1","close":"16345.25","value":"16345.25","low":"16293.3","high":"16399.45","ts":"1719954000"},{"open":"16345","close":"16336.25","value":"16336.25","low":"16314.35","high":"16356.15","ts":"1720040400"},{"open":"16336.25","close":"16253.5","value":"16253.5","low":"16248","high":"16346.3","ts":"1720126800"},{"open":"16251.8","close":"16281.1","value":"16281.1","low":"16241.45","high":"16296.1","ts":"1720386000"},{"open":"16283.35","close":"16271.35","value":"16271.35","low":"16251","high":"16313","ts":"1720472400"},{"open":"16272","close":"16207","value":"16207","low":"16202.7","high":"16295","ts":"1720558800"},{"open":"16205.05","close":"16105","value":"16105","low":"16056.85","high":"16216.3","ts":"1720645200"},{"open":"16104.05","close":"16110.75","value":"16110.75","low":"16074.7","high":"16200","ts":"1720731600"},{"open":"16114.55","close":"16190","value":"16190","low":"16114.55","high":"16201.2","ts":"1720990800"},{"open":"16190.5","close":"16163.4","value":"16163.4","low":"16158","high":"16213.55","ts":"1721077200"},{"open":"16166.4","close":"16140","value":"16140","low":"16089","high":"16181","ts":"1721163600"},{"open":"16140.25","close":"16183","value":"16183","low":"16136.95","high":"16196.65","ts":"1721250000"},{"open":"16183.45","close":"16213","value":"16213","low":"16177.6","high":"16224.45","ts":"1721336400"},{"open":"16213.05","close":"16215.3","value":"16215.3","low":"14636.65","high":"16236","ts":"1721595600"},{"open":"16216.3","close":"16217","value":"16217","low":"16186.8","high":"16232.45","ts":"1721682000"},{"open":"16216.85","close":"16241.9","value":"16241.9","low":"16210","high":"16256.75","ts":"1721768400"},{"open":"16244.2","close":"16328","value":"16328","low":"16236.8","high":"16337","ts":"1721854800"},{"open":"16330","close":"16284.4","value":"16284.4","low":"16249.4","high":"16344.3","ts":"1721941200"},{"open":"16304.15","close":"16298.65","value":"16298.65","low":"16264.35","high":"16310.3","ts":"1722200400"},{"open":"16296.9","close":"16321.5","value":"16321.5","low":"16293.7","high":"16339","ts":"1722286800"},{"open":"16321.5","close":"16249","value":"16249","low":"16226","high":"16340.2","ts":"1722373200"},{"open":"16247.8","close":"16277.35","value":"16277.35","low":"16213","high":"16286.05","ts":"1722459600"},{"open":"16273.2","close":"16157.85","value":"16157.85","low":"16018.7","high":"16291","ts":"1722546000"},{"open":"16175.95","close":"16202.05","value":"16202.05","low":"16019","high":"16245.4","ts":"1722805200"},{"open":"16203","close":"16154.75","value":"16154.75","low":"16137.85","high":"16223","ts":"1722891600"},{"open":"16157","close":"16030.15","value":"16030.15","low":"15989.9","high":"16183","ts":"1722978000"},{"open":"16027.95","close":"15977.5","value":"15977.5","low":"15879.7","high":"16031","ts":"1723064400"},{"open":"15976","close":"15940.35","value":"15940.35","low":"15890","high":"15989","ts":"1723150800"},{"open":"15949.9","close":"15941.05","value":"15941.05","low":"15914","high":"15996.1","ts":"1723410000"},{"open":"15947.9","close":"15747.05","value":"15747.05","low":"15717.6","high":"15963.4","ts":"1723496400"},{"open":"15745.55","close":"15625.35","value":"15625.35","low":"15544.5","high":"15757","ts":"1723582800"},{"open":"15626.3","close":"15763","value":"15763","low":"15600","high":"15796","ts":"1723669200"},{"open":"15762","close":"15679.5","value":"15679.5","low":"15626.1","high":"15880.5","ts":"1723755600"},{"open":"15697.7","close":"15521.6","value":"15521.6","low":"15511.1","high":"15697.7","ts":"1724014800"},{"open":"15521.55","close":"15441.4","value":"15441.4","low":"15406.85","high":"15555","ts":"1724101200"},{"open":"15441.4","close":"15499","value":"15499","low":"15425","high":"15528.05","ts":"1724187600"},{"open":"15499","close":"15735.45","value":"15735.45","low":"15493","high":"15751","ts":"1724274000"},{"open":"15734.9","close":"15401","value":"15401","low":"14190.3","high":"15752","ts":"1724360400"},{"open":"15401.2","close":"15467","value":"15467","low":"15298","high":"15476.05","ts":"1724619600"},{"open":"15467.75","close":"15463.35","value":"15463.35","low":"15448","high":"15560.3","ts":"1724706000"},{"open":"15463.3","close":"15433.55","value":"15433.55","low":"15390.55","high":"15540.9","ts":"1724792400"},{"open":"15432.8","close":"15453","value":"15453","low":"15186.4","high":"15743.4","ts":"1724878800"},{"open":"15450.75","close":"15532.4","value":"15532.4","low":"15414.85","high":"15540.4","ts":"1724965200"},{"open":"15532.4","close":"15538.95","value":"15538.95","low":"15514","high":"15561","ts":"1725224400"},{"open":"15537","close":"15537.45","value":"15537.45","low":"15484.2","high":"15588.05","ts":"1725310800"},{"open":"15538.25","close":"15442.15","value":"15442.15","low":"15431.2","high":"15557.2","ts":"1725397200"},{"open":"15439","close":"15398.9","value":"15398.9","low":"15357.65","high":"15466.65","ts":"1725483600"},{"open":"15398.9","close":"15458.45","value":"15458.45","low":"15350.35","high":"15482.4","ts":"1725570000"},{"open":"15458.45","close":"15461.5","value":"15461.5","low":"15412","high":"15508.7","ts":"1725829200"},{"open":"15465.4","close":"15474.5","value":"15474.5","low":"15423.75","high":"15496","ts":"1725915600"},{"open":"15474.5","close":"15424.95","value":"15424.95","low":"15389.9","high":"15496","ts":"1726002000"},{"open":"15427.45","close":"15415.7","value":"15415.7","low":"15400","high":"15466","ts":"1726088400"},{"open":"15415.95","close":"15411.7","value":"15411.7","low":"15359","high":"15441","ts":"1726174800"},{"open":"15411.7","close":"15374.75","value":"15374.75","low":"15354","high":"15411.7","ts":"1726434000"},{"open":"15375","close":"15350.25","value":"15350.25","low":"15304","high":"15405","ts":"1726520400"},{"open":"15350.25","close":"15306","value":"15306","low":"15164.75","high":"15372.65","ts":"1726606800"},{"open":"15304.7","close":"15184.55","value":"15184.55","low":"15134.85","high":"15397.15","ts":"1726693200"},{"open":"15184.65","close":"15160.8","value":"15160.8","low":"15043.25","high":"15238.1","ts":"1726779600"},{"open":"15160.8","close":"15178.95","value":"15178.95","low":"15153","high":"15236.5","ts":"1727038800"},{"open":"15180","close":"15122","value":"15122","low":"15058.65","high":"15258.7","ts":"1727125200"},{"open":"15122.1","close":"15199","value":"15199","low":"15065","high":"15205.45","ts":"1727211600"},{"open":"15196.55","close":"15078.1","value":"15078.1","low":"15061","high":"15221","ts":"1727298000"},{"open":"15081.85","close":"15124.85","value":"15124.85","low":"13570","high":"15299.8","ts":"1727384400"},{"open":"15124.85","close":"15196","value":"15196","low":"15059.4","high":"15206","ts":"1727643600"},{"open":"15186.1","close":"15261","value":"15261","low":"15177.9","high":"15286","ts":"1727730000"},{"open":"15260.9","close":"15302","value":"15302","low":"15195.55","high":"15304","ts":"1727816400"},{"open":"15306","close":"15443","value":"15443","low":"15297.2","high":"15514.1","ts":"1727902800"},{"open":"15456","close":"15670","value":"15670","low":"15435","high":"15731.5","ts":"1727989200"},{"open":"15670","close":"15721.85","value":"15721.85","low":"15608.35","high":"15760.45","ts":"1728248400"},{"open":"15722","close":"15665.25","value":"15665.25","low":"15634","high":"15752","ts":"1728334800"},{"open":"15664","close":"15688.35","value":"15688.35","low":"15571.5","high":"15692.1","ts":"1728421200"},{"open":"15685.95","close":"15675.95","value":"15675.95","low":"15639","high":"15726","ts":"1728507600"},{"open":"15675.95","close":"15577.45","value":"15577.45","low":"15550","high":"15689","ts":"1728594000"},{"open":"15578","close":"15569.15","value":"15569.15","low":"15568.55","high":"15580","ts":"1728680400"},{"open":"15569.15","close":"15582.85","value":"15582.85","low":"15556.35","high":"15621.45","ts":"1728853200"},{"open":"15582.85","close":"15563.75","value":"15563.75","low":"15512.6","high":"15600.9","ts":"1728939600"},{"open":"15554.15","close":"15553.95","value":"15553.95","low":"15553.95","high":"15554.15","ts":"1729026000"},{"open":"15510","close":"15508.95","value":"15508.95","low":"15508.95","high":"15510","ts":"1729112400"},{"open":"15478.7","close":"15478.95","value":"15478.95","low":"15478.7","high":"15478.95","ts":"1729198800"},{"open":"15479","close":"15479","value":"15479","low":"15479","high":"15479","ts":"1729285200"},{"open":"15495.95","close":"15495.85","value":"15495.85","low":"15495.85","high":"15495.95","ts":"1729458000"},{"open":"15562.95","close":"15562.95","value":"15562.95","low":"15562.95","high":"15562.95","ts":"1729544400"},{"open":"15668","close":"15668.55","value":"15668.55","low":"15668","high":"15668.55","ts":"1729630800"},{"open":"15582.5","close":"15582.5","value":"15582.5","low":"15582.5","high":"15582.5","ts":"1729717200"},{"open":"15657.95","close":"15657.95","value":"15657.95","low":"15657.95","high":"15657.95","ts":"1729803600"},{"open":"15697.9","close":"15697.9","value":"15697.9","low":"15697.9","high":"15697.9","ts":"1729890000"},{"open":"15730.3","close":"15730.3","value":"15730.3","low":"15730.3","high":"15730.3","ts":"1730062800"},{"open":"15773.05","close":"15772.85","value":"15772.85","low":"15772.85","high":"15773.05","ts":"1730149200"},{"open":"15691.45","close":"15691.45","value":"15691.45","low":"15691.45","high":"15691.45","ts":"1730235600"},{"open":"15719.3","close":"15718.6","value":"15718.6","low":"15718.6","high":"15719.3","ts":"1730322000"},{"open":"15721.5","close":"15721.5","value":"15721.5","low":"15721.5","high":"15721.5","ts":"1730408400"},{"open":"15832.85","close":"15832.85","value":"15832.85","low":"15832.85","high":"15832.85","ts":"1730494800"},{"open":"15764.5","close":"15764.5","value":"15764.5","low":"15764.5","high":"15764.5","ts":"1730667600"},{"open":"15766.25","close":"15766.25","value":"15766.25","low":"15766.25","high":"15766.25","ts":"1730754000"},{"open":"15766.15","close":"15879.05","value":"15879.05","low":"14476.5","high":"15886.85","ts":"1730840400"},{"open":"15879.15","close":"15662.95","value":"15662.95","low":"14612.2","high":"15879.2","ts":"1730926800"},{"open":"15668.3","close":"15592.5","value":"15592.5","low":"15547","high":"15705.9","ts":"1731013200"},{"open":"15592.2","close":"15622.55","value":"15622.55","low":"15592","high":"15707.45","ts":"1731099600"},{"open":"15654.85","close":"15722.55","value":"15722.55","low":"15645.65","high":"15725.1","ts":"1731272400"},{"open":"15722.65","close":"15789.55","value":"15789.55","low":"15722.65","high":"15820.5","ts":"1731358800"},{"open":"15789.7","close":"15720.5","value":"15720.5","low":"13313.7","high":"15827","ts":"1731445200"},{"open":"15720.6","close":"15963","value":"15963","low":"15681.75","high":"16022.55","ts":"1731531600"},{"open":"15962.3","close":"15905.95","value":"15905.95","low":"15861","high":"15993","ts":"1731618000"},{"open":"15905","close":"15900.25","value":"15900.25","low":"15886","high":"15951.6","ts":"1731704400"},{"open":"15898.3","close":"15863.95","value":"15863.95","low":"15821.2","high":"15898.3","ts":"1731877200"},{"open":"15863.45","close":"15854.3","value":"15854.3","low":"15790.55","high":"15886","ts":"1731963600"},{"open":"15849.35","close":"15898.7","value":"15898.7","low":"14677.1","high":"15983.7","ts":"1732050000"},{"open":"15893.95","close":"15901","value":"15901","low":"15865","high":"15957.75","ts":"1732136400"},{"open":"15901","close":"15916","value":"15916","low":"15846.35","high":"15961.45","ts":"1732222800"},{"open":"15915.9","close":"15933.65","value":"15933.65","low":"15901","high":"15963.9","ts":"1732309200"},{"open":"15943.55","close":"15866.6","value":"15866.6","low":"15818.45","high":"15944","ts":"1732482000"},{"open":"15866.6","close":"15879.85","value":"15879.85","low":"15841.4","high":"15952.8","ts":"1732568400"},{"open":"15876.85","close":"15861.8","value":"15861.8","low":"15827.9","high":"15944","ts":"1732654800"},{"open":"15861.75","close":"15874.5","value":"15874.5","low":"15825.95","high":"15930","ts":"1732741200"},{"open":"15874","close":"15861.4","value":"15861.4","low":"15823.95","high":"15886","ts":"1732827600"},{"open":"15861.55","close":"15835.15","value":"15835.15","low":"15828.85","high":"15868.9","ts":"1732914000"},{"open":"15836","close":"15898.65","value":"15898.65","low":"15836","high":"15918.65","ts":"1733086800"},{"open":"15898.65","close":"15935.9","value":"15935.9","low":"15887","high":"15958.55","ts":"1733173200"},{"open":"15936.1","close":"15922.9","value":"15922.9","low":"15907.45","high":"15983.25","ts":"1733259600"},{"open":"15923.4","close":"15861","value":"15861","low":"15846.9","high":"15957","ts":"1733346000"},{"open":"15860.4","close":"15825.8","value":"15825.8","low":"15809.75","high":"15867","ts":"1733432400"},{"open":"15825.8","close":"15865.25","value":"15865.25","low":"15790.55","high":"15879.5","ts":"1733518800"},{"open":"15865.25","close":"15872.75","value":"15872.75","low":"15825","high":"15891","ts":"1733691600"},{"open":"15876.3","close":"15871","value":"15871","low":"15818.85","high":"15892.9","ts":"1733778000"},{"open":"15871.45","close":"15932.3","value":"15932.3","low":"15859.1","high":"15947.3","ts":"1733864400"},{"open":"15932.2","close":"15957.85","value":"15957.85","low":"15903.05","high":"15973","ts":"1733950800"},{"open":"15957.85","close":"16020.9","value":"16020.9","low":"15943.65","high":"16120.5","ts":"1734037200"},{"open":"16021","close":"16030.55","value":"16030.55","low":"16010","high":"16037.05","ts":"1734123600"},{"open":"16032","close":"16040.2","value":"16040.2","low":"15983","high":"16042","ts":"1734296400"},{"open":"16040.4","close":"16057.4","value":"16057.4","low":"15992","high":"16152","ts":"1734382800"},{"open":"16057.8","close":"16243.5","value":"16243.5","low":"15998.5","high":"16271.5","ts":"1734469200"},{"open":"16243","close":"16347","value":"16347","low":"16189.8","high":"16389.8","ts":"1734555600"},{"open":"16346.9","close":"16182","value":"16182","low":"16177","high":"16352","ts":"1734642000"},{"open":"16183","close":"16182","value":"16182","low":"16179.6","high":"16184","ts":"1734728400"},{"open":"16195","close":"16219","value":"16219","low":"16117.1","high":"16220","ts":"1734901200"},{"open":"16220","close":"16213","value":"16213","low":"16113.2","high":"16264.5","ts":"1734987600"},{"open":"16190.9","close":"16194","value":"16194","low":"16188.3","high":"16227.4","ts":"1735160400"},{"open":"16193.9","close":"16195.6","value":"16195.6","low":"16140.8","high":"16292.6","ts":"1735246800"},{"open":"16201.6","close":"16185.5","value":"16185.5","low":"16184","high":"16201.6","ts":"1735333200"},{"open":"16235","close":"16190","value":"16190","low":"16124","high":"16235","ts":"1735506000"},{"open":"16191","close":"16189.1","value":"16189.1","low":"16090","high":"16220.8","ts":"1735592400"},{"open":"16083.6","close":"16083.6","value":"16083.6","low":"16083.6","high":"16083.6","ts":"1735678800"},{"open":"16083.6","close":"16181.4","value":"16181.4","low":"16083.6","high":"16299","ts":"1735765200"},{"open":"16237","close":"16176.1","value":"16176.1","low":"16176.1","high":"16277.5","ts":"1735851600"},{"open":"16201","close":"16176.1","value":"16176.1","low":"16176.1","high":"16202","ts":"1735938000"},{"open":"16176.1","close":"16178.5","value":"16178.5","low":"16137","high":"16218.5","ts":"1736110800"},{"open":"16165","close":"16187","value":"16187","low":"16118.6","high":"16208","ts":"1736197200"},{"open":"16188","close":"16223.3","value":"16223.3","low":"16149.3","high":"16260","ts":"1736283600"},{"open":"16237.4","close":"16221.8","value":"16221.8","low":"16179.2","high":"16280","ts":"1736370000"},{"open":"16221.3","close":"16267","value":"16267","low":"16167.9","high":"16291.3","ts":"1736456400"},{"open":"16268","close":"16185","value":"16185","low":"16185","high":"16290","ts":"1736542800"},{"open":"16185","close":"16261.9","value":"16261.9","low":"16185","high":"16347.4","ts":"1736715600"},{"open":"16325","close":"16255.1","value":"16255.1","low":"16243.5","high":"16327.4","ts":"1736802000"},{"open":"16274.4","close":"16298.5","value":"16298.5","low":"16255.1","high":"16406","ts":"1736888400"},{"open":"16355.2","close":"16381.8","value":"16381.8","low":"16298.5","high":"16423.5","ts":"1736974800"},{"open":"16381.9","close":"16353.5","value":"16353.5","low":"16311","high":"16436","ts":"1737061200"},{"open":"16385","close":"16353.5","value":"16353.5","low":"16353.5","high":"16388","ts":"1737147600"},{"open":"16353.5","close":"16298.5","value":"16298.5","low":"16218","high":"16401","ts":"1737320400"},{"open":"16242","close":"16310","value":"16310","low":"16240","high":"16352.7","ts":"1737406800"},{"open":"16309","close":"16275.1","value":"16275.1","low":"16202.6","high":"16347","ts":"1737493200"},{"open":"16245.6","close":"16241","value":"16241","low":"16205.4","high":"16290","ts":"1737579600"},{"open":"16211","close":"16131.7","value":"16131.7","low":"16115.6","high":"16280","ts":"1737666000"},{"open":"16173.3","close":"16173.5","value":"16173.5","low":"16131.7","high":"16174.9","ts":"1737752400"},{"open":"16131.7","close":"16182","value":"16182","low":"16131.7","high":"16244.2","ts":"1737925200"},{"open":"16183","close":"16251.7","value":"16251.7","low":"16140.5","high":"16268.3","ts":"1738011600"},{"open":"16199.5","close":"16199.5","value":"16199.5","low":"16187.5","high":"16277","ts":"1738098000"},{"open":"16241.3","close":"16248.1","value":"16248.1","low":"16199.5","high":"16265","ts":"1738184400"},{"open":"16264","close":"16288.1","value":"16288.1","low":"16248.1","high":"16363","ts":"1738270800"},{"open":"16355.3","close":"16288.1","value":"16288.1","low":"16288.1","high":"16358.1","ts":"1738357200"},{"open":"16288.1","close":"16371","value":"16371","low":"16288.1","high":"16467.5","ts":"1738530000"},{"open":"16370.8","close":"16302.4","value":"16302.4","low":"16292.9","high":"16401.3","ts":"1738616400"},{"open":"16302.3","close":"16296.8","value":"16296.8","low":"16273.5","high":"16341.1","ts":"1738702800"},{"open":"16296.8","close":"16333.3","value":"16333.3","low":"16273.5","high":"16354.8","ts":"1738789200"},{"open":"16333.8","close":"16313.5","value":"16313.5","low":"16260.4","high":"16349","ts":"1738875600"},{"open":"16317","close":"16328","value":"16328","low":"16313.5","high":"16332","ts":"1738962000"},{"open":"16313.5","close":"16333.5","value":"16333.5","low":"16313.5","high":"16367.8","ts":"1739134800"},{"open":"16344.8","close":"16363.5","value":"16363.5","low":"16333.5","high":"16398","ts":"1739221200"},{"open":"16347.1","close":"16370.5","value":"16370.5","low":"16343.1","high":"16404","ts":"1739307600"},{"open":"16370.6","close":"16228.3","value":"16228.3","low":"16227","high":"16390.6","ts":"1739394000"},{"open":"16228.5","close":"16181.2","value":"16181.2","low":"16167.7","high":"16302.2","ts":"1739480400"},{"open":"16180.7","close":"16206","value":"16206","low":"16179.3","high":"16206","ts":"1739566800"},{"open":"16206","close":"16205.1","value":"16205.1","low":"16178.5","high":"16249","ts":"1739739600"},{"open":"16218.3","close":"16315.5","value":"16315.5","low":"16205.1","high":"16354.6","ts":"1739826000"},{"open":"16315","close":"16319.3","value":"16319.3","low":"16263.5","high":"16388.4","ts":"1739912400"},{"open":"16319.3","close":"16254.4","value":"16254.4","low":"16246","high":"16362.7","ts":"1739998800"},{"open":"16254.3","close":"16294.7","value":"16294.7","low":"16254.3","high":"16326.7","ts":"1740085200"},{"open":"16302","close":"16302.1","value":"16302.1","low":"16294.7","high":"16305","ts":"1740171600"},{"open":"16294.7","close":"16264.3","value":"16264.3","low":"16252.1","high":"16321.4","ts":"1740344400"},{"open":"16290.2","close":"16333.5","value":"16333.5","low":"16264.3","high":"16375.7","ts":"1740430800"},{"open":"16332.3","close":"16359.3","value":"16359.3","low":"16320.1","high":"16408.9","ts":"1740517200"},{"open":"16378.5","close":"16457.6","value":"16457.6","low":"16359.3","high":"16569","ts":"1740603600"},{"open":"16562.3","close":"16560.1","value":"16560.1","low":"16457.6","high":"16599.9","ts":"1740690000"},{"open":"16545.9","close":"16531","value":"16531","low":"16529","high":"16560.1","ts":"1740776400"},{"open":"16560.1","close":"16462.6","value":"16462.6","low":"16434","high":"16580","ts":"1740949200"},{"open":"16470","close":"16420.9","value":"16420.9","low":"16373","high":"16473.2","ts":"1741035600"},{"open":"16388.6","close":"16296","value":"16296","low":"16266.7","high":"16445","ts":"1741122000"},{"open":"16280","close":"16320.9","value":"16320.9","low":"16267.6","high":"16372.3","ts":"1741208400"},{"open":"16327.8","close":"16268.1","value":"16268.1","low":"16236.3","high":"16353.5","ts":"1741294800"},{"open":"16299.8","close":"16268.1","value":"16268.1","low":"16268.1","high":"16301.2","ts":"1741381200"},{"open":"16268.1","close":"16397.8","value":"16397.8","low":"16268.1","high":"16399.3","ts":"1741554000"},{"open":"16398","close":"16393.4","value":"16393.4","low":"16330","high":"16441.9","ts":"1741640400"},{"open":"16393.4","close":"16445","value":"16445","low":"16393.4","high":"16457.5","ts":"1741726800"},{"open":"16445","close":"16386.4","value":"16386.4","low":"16370","high":"16450.9","ts":"1741813200"},{"open":"16385.4","close":"16345.1","value":"16345.1","low":"16324.4","high":"16419","ts":"1741899600"},{"open":"16345.1","close":"16345.1","value":"16345.1","low":"16345.1","high":"16345.1","ts":"1741986000"},{"open":"16345.1","close":"16354.6","value":"16354.6","low":"16325","high":"16423.9","ts":"1742158800"},{"open":"16353.3","close":"16516.7","value":"16516.7","low":"16352.8","high":"16561.6","ts":"1742245200"},{"open":"16516.4","close":"16512.9","value":"16512.9","low":"16425","high":"16556.7","ts":"1742331600"},{"open":"16530","close":"16474.5","value":"16474.5","low":"16456.8","high":"16533.7","ts":"1742418000"},{"open":"16475.3","close":"16523.5","value":"16523.5","low":"16472.8","high":"16530.2","ts":"1742504400"},{"open":"16498.4","close":"16546.7","value":"16546.7","low":"16493.4","high":"16588.6","ts":"1742763600"},{"open":"16574.4","close":"16601.9","value":"16601.9","low":"16535.5","high":"16654.6","ts":"1742850000"},{"open":"16601.3","close":"16620.4","value":"16620.4","low":"16551.4","high":"16630","ts":"1742936400"},{"open":"16619.3","close":"16555","value":"16555","low":"16534.4","high":"16642","ts":"1743022800"},{"open":"16589.7","close":"16545.1","value":"16545.1","low":"16541","high":"16597.6","ts":"1743109200"},{"open":"16545.1","close":"16659","value":"16659","low":"16545.1","high":"16676.2","ts":"1743368400"},{"open":"16658.6","close":"16735.9","value":"16735.9","low":"16545.5","high":"16756.8","ts":"1743454800"},{"open":"16667.5","close":"16632.5","value":"16632.5","low":"16632.5","high":"16747.8","ts":"1743541200"},{"open":"16632.5","close":"16705","value":"16705","low":"16560","high":"16793","ts":"1743627600"},{"open":"16705","close":"16677.5","value":"16677.5","low":"16670","high":"16745","ts":"1743714000"},{"open":"16677.5","close":"16750","value":"16750","low":"16677.5","high":"16750","ts":"1743973200"},{"open":"16750","close":"16853.3","value":"16853.3","low":"16750","high":"16866.3","ts":"1744059600"},{"open":"16853.3","close":"16831.6","value":"16831.6","low":"16831.6","high":"16963.2","ts":"1744146000"},{"open":"16831.6","close":"16795","value":"16795","low":"16730.8","high":"16880.7","ts":"1744232400"},{"open":"16795","close":"16797.2","value":"16797.2","low":"16766","high":"16868","ts":"1744318800"},{"open":"16774","close":"16769","value":"16769","low":"16744","high":"16800","ts":"1744578000"},{"open":"16768","close":"16809","value":"16809","low":"16759","high":"16819","ts":"1744664400"},{"open":"16809","close":"16819","value":"16819","low":"16809","high":"16849","ts":"1744750800"},{"open":"16840","close":"16819","value":"16819","low":"16799","high":"16840","ts":"1744837200"},{"open":"16828","close":"16819","value":"16819","low":"16810","high":"16829","ts":"1744923600"},{"open":"16819","close":"16819","value":"16819","low":"16819","high":"16829","ts":"1745010000"},{"open":"16829","close":"16799","value":"16799","low":"16789","high":"16829","ts":"1745182800"},{"open":"16803","close":"16849","value":"16849","low":"16799","high":"16864","ts":"1745269200"},{"open":"16857","close":"16859","value":"16859","low":"16844","high":"16884","ts":"1745355600"},{"open":"16859","close":"16864","value":"16864","low":"16849","high":"16884","ts":"1745442000"},{"open":"16799","close":"16824","value":"16824","low":"16799","high":"16879","ts":"1745528400"},{"open":"16824","close":"16824","value":"16824","low":"16824","high":"16824","ts":"1745614800"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"9325","close":"9283","value":"9283","low":"9275","high":"9335","ts":"1104699600"},{"open":"9326","close":"9310","value":"9310","low":"9285","high":"9326","ts":"1105045200"},{"open":"9302.5","close":"9287.5","value":"9287.5","low":"9272.5","high":"9302.5","ts":"1105390800"},{"open":"9135","close":"9135","value":"9135","low":"9125","high":"9155","ts":"1105909200"},{"open":"9150","close":"9150","value":"9150","low":"9150","high":"9151","ts":"1106254800"},{"open":"9137","close":"9151","value":"9151","low":"9130","high":"9151","ts":"1106600400"},{"open":"9150","close":"9165","value":"9165","low":"9147","high":"9175","ts":"1107118800"},{"open":"9220","close":"9200","value":"9200","low":"9195","high":"9230","ts":"1107464400"},{"open":"9230","close":"9290","value":"9290","low":"9230","high":"9295","ts":"1107810000"},{"open":"9250","close":"9248","value":"9248","low":"9240","high":"9255","ts":"1108328400"},{"open":"9295","close":"9250","value":"9250","low":"9240","high":"9300","ts":"1108674000"},{"open":"9260","close":"9197","value":"9197","low":"9197","high":"9278","ts":"1109019600"},{"open":"9267.5","close":"9264.5","value":"9264.5","low":"9252.5","high":"9279.5","ts":"1109538000"},{"open":"9325","close":"9346","value":"9346","low":"9313","high":"9375","ts":"1109883600"},{"open":"9335","close":"9385","value":"9385","low":"9335","high":"9400","ts":"1110229200"},{"open":"9365","close":"9375","value":"9375","low":"9355","high":"9400","ts":"1110747600"},{"open":"9367.5","close":"9362.5","value":"9362.5","low":"9337.5","high":"9387.5","ts":"1111093200"},{"open":"9425","close":"9410","value":"9410","low":"9381","high":"9440","ts":"1111438800"},{"open":"9411","close":"9451","value":"9451","low":"9411","high":"9455","ts":"1111957200"},{"open":"9500","close":"9475","value":"9475","low":"9435","high":"9509","ts":"1112302800"},{"open":"9510","close":"9490","value":"9490","low":"9477","high":"9510","ts":"1112648400"},{"open":"9500","close":"9490","value":"9490","low":"9480","high":"9515","ts":"1113166800"},{"open":"9535","close":"9533","value":"9533","low":"9514","high":"9550","ts":"1113512400"},{"open":"9577.5","close":"9569.5","value":"9569.5","low":"9547.5","high":"9583.5","ts":"1113858000"},{"open":"9655","close":"9750","value":"9750","low":"9640","high":"9758","ts":"1114376400"},{"open":"9577","close":"9570","value":"9570","low":"9552","high":"9612","ts":"1114722000"},{"open":"9555","close":"9530","value":"9530","low":"9530","high":"9568","ts":"1115067600"},{"open":"9481.5","close":"9481.5","value":"9481.5","low":"9481.5","high":"9516.5","ts":"1115586000"},{"open":"9491","close":"9474","value":"9474","low":"9466","high":"9497","ts":"1115931600"},{"open":"9455","close":"9430","value":"9430","low":"9418","high":"9480","ts":"1116277200"},{"open":"9475","close":"9465","value":"9465","low":"9450","high":"9490","ts":"1116795600"},{"open":"9497","close":"9485","value":"9485","low":"9476","high":"9515","ts":"1117141200"},{"open":"9500","close":"9518","value":"9518","low":"9495","high":"9518","ts":"1117486800"},{"open":"9580","close":"9592","value":"9592","low":"9580","high":"9606","ts":"1118005200"},{"open":"9643","close":"9615","value":"9615","low":"9600","high":"9662","ts":"1118350800"},{"open":"9620","close":"9615","value":"9615","low":"9599","high":"9640","ts":"1118696400"},{"open":"9600","close":"9670","value":"9670","low":"9600","high":"9670","ts":"1119214800"},{"open":"9657.5","close":"9649.5","value":"9649.5","low":"9642.5","high":"9667.5","ts":"1119560400"},{"open":"9675","close":"9706","value":"9706","low":"9670","high":"9706","ts":"1119906000"},{"open":"9790","close":"9865","value":"9865","low":"9790","high":"9880","ts":"1120424400"},{"open":"9808","close":"9800","value":"9800","low":"9788","high":"9839","ts":"1120770000"},{"open":"9765","close":"9765","value":"9765","low":"9755","high":"9795","ts":"1121115600"},{"open":"9780","close":"9795","value":"9795","low":"9770","high":"9825","ts":"1121634000"},{"open":"9730","close":"9795","value":"9795","low":"9710","high":"9800","ts":"1121979600"},{"open":"9817.5","close":"9810.5","value":"9810.5","low":"9795.5","high":"9832.5","ts":"1122325200"},{"open":"9810","close":"9790","value":"9790","low":"9750","high":"9817","ts":"1122843600"},{"open":"9740","close":"9750","value":"9750","low":"9720","high":"9756","ts":"1123189200"},{"open":"9775","close":"9792","value":"9792","low":"9775","high":"9807","ts":"1123534800"},{"open":"9837.5","close":"9887.5","value":"9887.5","low":"9837.5","high":"9900.5","ts":"1124053200"},{"open":"9975","close":"9987","value":"9987","low":"9970","high":"10000","ts":"1124398800"},{"open":"10035","close":"10060","value":"10060","low":"9985","high":"10100","ts":"1124744400"},{"open":"10430","close":"10755","value":"10755","low":"10415","high":"10775","ts":"1125262800"},{"open":"10350","close":"10350","value":"10350","low":"10350","high":"10350","ts":"1125608400"},{"open":"10355","close":"10355","value":"10355","low":"10355","high":"10405","ts":"1125954000"},{"open":"10165","close":"10100","value":"10100","low":"10064","high":"10185","ts":"1126472400"},{"open":"10105","close":"10160","value":"10160","low":"10055","high":"10180","ts":"1126818000"},{"open":"10150","close":"10185","value":"10185","low":"10150","high":"10195","ts":"1127163600"},{"open":"10280","close":"10220","value":"10220","low":"10215","high":"10290","ts":"1127682000"},{"open":"10300","close":"10300","value":"10300","low":"10185","high":"10330","ts":"1128027600"},{"open":"10315","close":"10195","value":"10195","low":"10190","high":"10375","ts":"1128373200"},{"open":"10035","close":"10073","value":"10073","low":"10015","high":"10080","ts":"1128891600"},{"open":"10137.5","close":"10112.5","value":"10112.5","low":"10032.5","high":"10207.5","ts":"1129237200"},{"open":"10152.5","close":"10092.5","value":"10092.5","low":"10025.5","high":"10152.5","ts":"1129582800"},{"open":"10090","close":"10065","value":"10065","low":"10055","high":"10110","ts":"1130101200"},{"open":"10015","close":"10040","value":"10040","low":"9985","high":"10040","ts":"1130446800"},{"open":"10130","close":"10030","value":"10030","low":"10025","high":"10207","ts":"1130792400"},{"open":"10072.5","close":"10092.5","value":"10092.5","low":"10072.5","high":"10102.5","ts":"1131310800"},{"open":"9955","close":"9987","value":"9987","low":"9945","high":"9993","ts":"1131656400"},{"open":"10020","close":"10010","value":"10010","low":"10010","high":"10060","ts":"1132002000"},{"open":"10100","close":"10055","value":"10055","low":"10030","high":"10125","ts":"1132520400"},{"open":"10070","close":"10060","value":"10060","low":"10060","high":"10085","ts":"1132866000"},{"open":"10055","close":"10040","value":"10040","low":"10040","high":"10064","ts":"1133211600"},{"open":"9995","close":"9960","value":"9960","low":"9950","high":"10011","ts":"1133730000"},{"open":"9785","close":"9685","value":"9685","low":"9635","high":"9796","ts":"1134075600"},{"open":"9765","close":"9770","value":"9770","low":"9715","high":"9805","ts":"1134421200"},{"open":"9893","close":"9860","value":"9860","low":"9853","high":"9968","ts":"1134939600"},{"open":"9840","close":"9860","value":"9860","low":"9840","high":"9900","ts":"1135285200"},{"open":"9820","close":"9825","value":"9825","low":"9815","high":"9858","ts":"1135630800"},{"open":"9825","close":"9830","value":"9830","low":"9770","high":"9835","ts":"1136149200"},{"open":"9602.5","close":"9549.5","value":"9549.5","low":"9549.5","high":"9637.5","ts":"1136494800"},{"open":"9455","close":"9452","value":"9452","low":"9450","high":"9455","ts":"1136840400"},{"open":"9365","close":"9475","value":"9475","low":"9335","high":"9485","ts":"1137358800"},{"open":"9400","close":"9435","value":"9435","low":"9375","high":"9450","ts":"1137704400"},{"open":"9447","close":"9488","value":"9488","low":"9435","high":"9510","ts":"1138050000"},{"open":"9402.5","close":"9386.5","value":"9386.5","low":"9372.5","high":"9407.5","ts":"1138568400"},{"open":"9360","close":"9295","value":"9295","low":"9285","high":"9360","ts":"1138914000"},{"open":"9225","close":"9190","value":"9190","low":"9185","high":"9255","ts":"1139259600"},{"open":"9245","close":"9236","value":"9236","low":"9210","high":"9265","ts":"1139778000"},{"open":"9226","close":"9230","value":"9230","low":"9226","high":"9262","ts":"1140123600"},{"open":"9232.5","close":"9262.5","value":"9262.5","low":"9222.5","high":"9297.5","ts":"1140469200"},{"open":"9270","close":"9235","value":"9235","low":"9225","high":"9277","ts":"1140987600"},{"open":"9195","close":"9185","value":"9185","low":"9185","high":"9213","ts":"1141333200"},{"open":"9190","close":"9250","value":"9250","low":"9185","high":"9265","ts":"1141678800"},{"open":"9254","close":"9239","value":"9239","low":"9239","high":"9259","ts":"1142197200"},{"open":"9165","close":"9135","value":"9135","low":"9130","high":"9185","ts":"1142542800"},{"open":"9140","close":"9115","value":"9115","low":"9095","high":"9145","ts":"1142888400"},{"open":"9117.5","close":"9032.5","value":"9032.5","low":"9027.5","high":"9122.5","ts":"1143406800"},{"open":"9105","close":"9087","value":"9087","low":"9045","high":"9105","ts":"1143752400"},{"open":"9032.5","close":"8982.5","value":"8982.5","low":"8982.5","high":"9047.5","ts":"1144098000"},{"open":"8980","close":"8980","value":"8980","low":"8980","high":"8980","ts":"1144616400"},{"open":"8987.5","close":"8987.5","value":"8987.5","low":"8987.5","high":"8987.5","ts":"1144962000"},{"open":"8987.5","close":"8982.5","value":"8982.5","low":"8981.5","high":"9003.5","ts":"1145307600"},{"open":"8878","close":"8830","value":"8830","low":"8818","high":"8878","ts":"1145826000"},{"open":"8810","close":"8785","value":"8785","low":"8770","high":"8866","ts":"1146171600"},{"open":"8772.5","close":"8774.5","value":"8774.5","low":"8762.5","high":"8808.5","ts":"1146517200"},{"open":"8755","close":"8735","value":"8735","low":"8727","high":"8755","ts":"1147035600"},{"open":"8715","close":"8765","value":"8765","low":"8715","high":"8775","ts":"1147381200"},{"open":"9070","close":"9195","value":"9195","low":"9060","high":"9435","ts":"1147726800"},{"open":"9215","close":"9325","value":"9325","low":"9215","high":"9385","ts":"1148245200"},{"open":"9270","close":"9260","value":"9260","low":"9210","high":"9287","ts":"1148590800"},{"open":"9220","close":"9180","value":"9180","low":"9175","high":"9240","ts":"1148936400"},{"open":"9265","close":"9285","value":"9285","low":"9248","high":"9315","ts":"1149454800"},{"open":"9445","close":"9395","value":"9395","low":"9390","high":"9465","ts":"1149800400"},{"open":"9430","close":"9495","value":"9495","low":"9430","high":"9520","ts":"1150146000"},{"open":"9305","close":"9380","value":"9380","low":"9305","high":"9385","ts":"1150664400"},{"open":"9397.5","close":"9402.5","value":"9402.5","low":"9387.5","high":"9442.5","ts":"1151010000"},{"open":"9385","close":"9295","value":"9295","low":"9295","high":"9389","ts":"1151355600"},{"open":"9185","close":"9150","value":"9150","low":"9127","high":"9195","ts":"1151874000"},{"open":"9085","close":"9065","value":"9065","low":"9050","high":"9095","ts":"1152219600"},{"open":"9065","close":"9045","value":"9045","low":"9025","high":"9065","ts":"1152565200"},{"open":"9179","close":"9294","value":"9294","low":"9179","high":"9296","ts":"1153083600"},{"open":"9124","close":"9146","value":"9146","low":"9124","high":"9179","ts":"1153429200"},{"open":"9187","close":"9120","value":"9120","low":"9120","high":"9190","ts":"1153774800"},{"open":"9065","close":"9095","value":"9095","low":"9055","high":"9095","ts":"1154293200"},{"open":"9092.5","close":"9084.5","value":"9084.5","low":"9077.5","high":"9107.5","ts":"1154638800"},{"open":"9080","close":"9085","value":"9085","low":"9065","high":"9111","ts":"1154984400"},{"open":"9085","close":"9090","value":"9090","low":"9085","high":"9117","ts":"1155502800"},{"open":"9072.5","close":"9065.5","value":"9065.5","low":"9052.5","high":"9077.5","ts":"1155848400"},{"open":"9067.5","close":"9070.5","value":"9070.5","low":"9035.5","high":"9081.5","ts":"1156194000"},{"open":"9150","close":"9135","value":"9135","low":"9135","high":"9160","ts":"1156712400"},{"open":"9092","close":"9096","value":"9096","low":"9080","high":"9100","ts":"1157058000"},{"open":"9080","close":"9120","value":"9120","low":"9075","high":"9120","ts":"1157403600"},{"open":"9140","close":"9130","value":"9130","low":"9125","high":"9165","ts":"1157922000"},{"open":"9145","close":"9120","value":"9120","low":"9117","high":"9155","ts":"1158267600"},{"open":"9145","close":"9160","value":"9160","low":"9100","high":"9175","ts":"1158613200"},{"open":"9185","close":"9245","value":"9245","low":"9185","high":"9255","ts":"1159131600"},{"open":"9255","close":"9205","value":"9205","low":"9205","high":"9256","ts":"1159477200"},{"open":"9192.5","close":"9177.5","value":"9177.5","low":"9177.5","high":"9217.5","ts":"1159822800"},{"open":"9227","close":"9228","value":"9228","low":"9212","high":"9234","ts":"1160341200"},{"open":"9220","close":"9208","value":"9208","low":"9203","high":"9225","ts":"1160686800"},{"open":"9160","close":"9155","value":"9155","low":"9145","high":"9170","ts":"1161032400"},{"open":"9160","close":"9165","value":"9165","low":"9160","high":"9165","ts":"1161550800"},{"open":"9115","close":"9100","value":"9100","low":"9085","high":"9115","ts":"1161896400"},{"open":"9110","close":"9094","value":"9094","low":"9094","high":"9128","ts":"1162242000"},{"open":"9125","close":"9130","value":"9130","low":"9110","high":"9143","ts":"1162760400"},{"open":"9120","close":"9115","value":"9115","low":"9095","high":"9122","ts":"1163106000"},{"open":"9130","close":"9128","value":"9128","low":"9128","high":"9155","ts":"1163451600"},{"open":"9160","close":"9161","value":"9161","low":"9145","high":"9175","ts":"1163970000"},{"open":"9145","close":"9145","value":"9145","low":"9125","high":"9177","ts":"1164315600"},{"open":"9152","close":"9179","value":"9179","low":"9142","high":"9195","ts":"1164661200"},{"open":"9173.5","close":"9147.5","value":"9147.5","low":"9147.5","high":"9182.5","ts":"1165179600"},{"open":"9111","close":"9100","value":"9100","low":"9049","high":"9111","ts":"1165525200"},{"open":"9080","close":"9070","value":"9070","low":"9067","high":"9086","ts":"1165870800"},{"open":"9073","close":"9090","value":"9090","low":"9073","high":"9095","ts":"1166389200"},{"open":"9070","close":"9080","value":"9080","low":"9025","high":"9105","ts":"1166734800"},{"open":"9080","close":"9082","value":"9082","low":"9030","high":"9087","ts":"1167080400"},{"open":"8993.5","close":"8993.5","value":"8993.5","low":"8993.5","high":"8993.5","ts":"1167598800"},{"open":"9000","close":"9015","value":"9015","low":"8995","high":"9030","ts":"1167944400"},{"open":"9037","close":"9035","value":"9035","low":"9010","high":"9040","ts":"1168290000"},{"open":"9108","close":"9115","value":"9115","low":"9103","high":"9120","ts":"1168808400"},{"open":"9100","close":"9084","value":"9084","low":"9075","high":"9102","ts":"1169154000"},{"open":"9092","close":"9085","value":"9085","low":"9078","high":"9120","ts":"1169499600"},{"open":"9127.5","close":"9115.5","value":"9115.5","low":"9112.5","high":"9147.5","ts":"1170018000"},{"open":"9073","close":"9077","value":"9077","low":"9072","high":"9080","ts":"1170363600"},{"open":"9058","close":"9054","value":"9054","low":"9044","high":"9065","ts":"1170709200"},{"open":"9047.5","close":"9043.5","value":"9043.5","low":"9039.5","high":"9057.5","ts":"1171227600"},{"open":"9043","close":"9050","value":"9050","low":"9035","high":"9055","ts":"1171573200"},{"open":"9072.5","close":"9062.5","value":"9062.5","low":"9060.5","high":"9080.5","ts":"1171918800"},{"open":"9075.5","close":"9067.5","value":"9067.5","low":"9064.5","high":"9075.5","ts":"1172437200"},{"open":"9157.5","close":"9167.5","value":"9167.5","low":"9157.5","high":"9189.5","ts":"1172782800"},{"open":"9235","close":"9220","value":"9220","low":"9195","high":"9240","ts":"1173128400"},{"open":"9167.5","close":"9172.5","value":"9172.5","low":"9162.5","high":"9180.5","ts":"1173646800"},{"open":"9225","close":"9225","value":"9225","low":"9213","high":"9229","ts":"1173992400"},{"open":"9215","close":"9155","value":"9155","low":"9155","high":"9215","ts":"1174338000"},{"open":"9110","close":"9105","value":"9105","low":"9093","high":"9115","ts":"1174856400"},{"open":"9115","close":"9120","value":"9120","low":"9115","high":"9140","ts":"1175202000"},{"open":"9111","close":"9095","value":"9095","low":"9086","high":"9127","ts":"1175547600"},{"open":"9105","close":"9095","value":"9095","low":"9087","high":"9107","ts":"1176066000"},{"open":"9113","close":"9095","value":"9095","low":"9090","high":"9118","ts":"1176411600"},{"open":"9095","close":"9090","value":"9090","low":"9085","high":"9096","ts":"1176757200"},{"open":"9090","close":"9093","value":"9093","low":"9086","high":"9101","ts":"1177275600"},{"open":"9082.5","close":"9077.5","value":"9077.5","low":"9067.5","high":"9097.5","ts":"1177621200"},{"open":"9085","close":"9078","value":"9078","low":"9078","high":"9102","ts":"1177966800"},{"open":"8976","close":"8860","value":"8860","low":"8860","high":"8976","ts":"1178485200"},{"open":"8775","close":"8870","value":"8870","low":"8775","high":"8895","ts":"1178830800"},{"open":"8785","close":"8805","value":"8805","low":"8780","high":"8830","ts":"1179176400"},{"open":"8805","close":"8756","value":"8756","low":"8742","high":"8805","ts":"1179694800"},{"open":"8745","close":"8750","value":"8750","low":"8725","high":"8845","ts":"1180040400"},{"open":"8745","close":"8815","value":"8815","low":"8732","high":"8820","ts":"1180386000"},{"open":"8835","close":"8775","value":"8775","low":"8760","high":"8835","ts":"1180904400"},{"open":"8885","close":"9105","value":"9105","low":"8885","high":"9115","ts":"1181250000"},{"open":"9065","close":"8980","value":"8980","low":"8973","high":"9065","ts":"1181595600"},{"open":"9040","close":"8900","value":"8900","low":"8895","high":"9055","ts":"1182114000"},{"open":"9015","close":"9005","value":"9005","low":"8985","high":"9035","ts":"1182459600"},{"open":"9050","close":"9082","value":"9082","low":"9035","high":"9085","ts":"1182805200"},{"open":"9015","close":"9015","value":"9015","low":"8990","high":"9025","ts":"1183323600"},{"open":"9020","close":"9045","value":"9045","low":"9020","high":"9048","ts":"1183669200"},{"open":"9025","close":"8995","value":"8995","low":"8989","high":"9025","ts":"1184014800"},{"open":"9025","close":"9045","value":"9045","low":"9020","high":"9055","ts":"1184533200"},{"open":"9072.5","close":"9057.5","value":"9057.5","low":"9051.5","high":"9077.5","ts":"1184878800"},{"open":"9067.5","close":"9042.5","value":"9042.5","low":"9037.5","high":"9074.5","ts":"1185224400"},{"open":"9205","close":"9210","value":"9210","low":"9203","high":"9259","ts":"1185742800"},{"open":"9285","close":"9273","value":"9273","low":"9260","high":"9295","ts":"1186088400"},{"open":"9285","close":"9335","value":"9335","low":"9270","high":"9340","ts":"1186434000"},{"open":"9362.5","close":"9342.5","value":"9342.5","low":"9332.5","high":"9367.5","ts":"1186952400"},{"open":"9475","close":"9430","value":"9430","low":"9475","high":"9475","ts":"1187298000"},{"open":"9405","close":"9440","value":"9440","low":"9405","high":"9455","ts":"1187643600"},{"open":"9395","close":"9380","value":"9380","low":"9365","high":"9395","ts":"1188162000"},{"open":"9425","close":"9390","value":"9390","low":"9385","high":"9425","ts":"1188507600"},{"open":"9393","close":"9405","value":"9405","low":"9379","high":"9405","ts":"1188853200"},{"open":"9402","close":"9415","value":"9415","low":"9402","high":"9423","ts":"1189371600"},{"open":"9397","close":"9380","value":"9380","low":"9368","high":"9397","ts":"1189717200"},{"open":"9388.5","close":"9377.5","value":"9377.5","low":"9377.5","high":"9402.5","ts":"1190062800"},{"open":"9160","close":"9125","value":"9125","low":"9115","high":"9160","ts":"1190581200"},{"open":"9143","close":"9145","value":"9145","low":"9130","high":"9163","ts":"1190926800"},{"open":"9072.5","close":"9090.5","value":"9090.5","low":"9052.5","high":"9107.5","ts":"1191272400"},{"open":"9075","close":"9070","value":"9070","low":"9035","high":"9080","ts":"1191790800"},{"open":"9060","close":"9065","value":"9065","low":"9060","high":"9060","ts":"1192136400"},{"open":"9075","close":"9075","value":"9075","low":"9075","high":"9075","ts":"1192482000"},{"open":"9105","close":"9135","value":"9135","low":"9090","high":"9135","ts":"1193000400"},{"open":"9152.5","close":"9122.5","value":"9122.5","low":"9117.5","high":"9157.5","ts":"1193346000"},{"open":"9105","close":"9105","value":"9105","low":"9095","high":"9120","ts":"1193691600"},{"open":"9140","close":"9160","value":"9160","low":"9125","high":"9177","ts":"1194210000"},{"open":"9122.5","close":"9127.5","value":"9127.5","low":"9116.5","high":"9142.5","ts":"1194555600"},{"open":"9172","close":"9185","value":"9185","low":"9172","high":"9196","ts":"1194901200"},{"open":"9320","close":"9330","value":"9330","low":"9283","high":"9340","ts":"1195419600"},{"open":"9387.5","close":"9362.5","value":"9362.5","low":"9357.5","high":"9392.5","ts":"1195765200"},{"open":"9365","close":"9400","value":"9400","low":"9365","high":"9411","ts":"1196110800"},{"open":"9378","close":"9330","value":"9330","low":"9325","high":"9380","ts":"1196629200"},{"open":"9260","close":"9272","value":"9272","low":"9253","high":"9280","ts":"1196974800"},{"open":"9265","close":"9270","value":"9270","low":"9262","high":"9288","ts":"1197320400"},{"open":"9335","close":"9415","value":"9415","low":"9335","high":"9420","ts":"1197838800"},{"open":"9432.5","close":"9427.5","value":"9427.5","low":"9417.5","high":"9453.5","ts":"1198184400"},{"open":"9405","close":"9405","value":"9405","low":"9405","high":"9405","ts":"1198530000"},{"open":"9387.5","close":"9392.5","value":"9392.5","low":"9370.5","high":"9392.5","ts":"1199048400"},{"open":"9412","close":"9430","value":"9430","low":"9400","high":"9440","ts":"1199394000"},{"open":"9449.5","close":"9450.5","value":"9450.5","low":"9444.5","high":"9462.5","ts":"1199739600"},{"open":"9440","close":"9430","value":"9430","low":"9421","high":"9455","ts":"1200258000"},{"open":"9469.5","close":"9447.5","value":"9447.5","low":"9436.5","high":"9484.5","ts":"1200603600"},{"open":"9465","close":"9455","value":"9455","low":"9460","high":"9504","ts":"1200949200"},{"open":"9345","close":"9350","value":"9350","low":"9345","high":"9358","ts":"1201467600"},{"open":"9237.5","close":"9209.5","value":"9209.5","low":"9187.5","high":"9247.5","ts":"1201813200"},{"open":"9232.5","close":"9212.5","value":"9212.5","low":"9202.5","high":"9237.5","ts":"1202158800"},{"open":"9247.5","close":"9272.5","value":"9272.5","low":"9240.5","high":"9282.5","ts":"1202677200"},{"open":"9205","close":"9170","value":"9170","low":"9150","high":"9220","ts":"1203022800"},{"open":"9155","close":"9160","value":"9160","low":"9128","high":"9170","ts":"1203368400"},{"open":"9165","close":"9130","value":"9130","low":"9115","high":"9180","ts":"1203886800"},{"open":"9060","close":"9065","value":"9065","low":"9049","high":"9080","ts":"1204232400"},{"open":"9095","close":"9115","value":"9115","low":"9080","high":"9110","ts":"1204578000"},{"open":"9076","close":"9180","value":"9180","low":"9076","high":"9185","ts":"1205096400"},{"open":"9240","close":"9235","value":"9235","low":"9215","high":"9265","ts":"1205442000"},{"open":"9275","close":"9215","value":"9215","low":"9185","high":"9310","ts":"1205787600"},{"open":"9212","close":"9200","value":"9200","low":"9180","high":"9215","ts":"1206306000"},{"open":"9205","close":"9205","value":"9205","low":"9195","high":"9235","ts":"1206651600"},{"open":"9205","close":"9223","value":"9223","low":"9195","high":"9235","ts":"1206997200"},{"open":"9215","close":"9195","value":"9195","low":"9194","high":"9230","ts":"1207515600"},{"open":"9190","close":"9183","value":"9183","low":"9183","high":"9197","ts":"1207861200"},{"open":"9195","close":"9195","value":"9195","low":"9195","high":"9195","ts":"1208206800"},{"open":"9190","close":"9190","value":"9190","low":"9185","high":"9201","ts":"1208725200"},{"open":"9217","close":"9224","value":"9224","low":"9214","high":"9240","ts":"1209070800"},{"open":"9225","close":"9230","value":"9230","low":"9215","high":"9242","ts":"1209416400"},{"open":"9225","close":"9213","value":"9213","low":"9213","high":"9240","ts":"1209934800"},{"open":"9260","close":"9240","value":"9240","low":"9235","high":"9264","ts":"1210280400"},{"open":"9244","close":"9242","value":"9242","low":"9242","high":"9263","ts":"1210626000"},{"open":"9290","close":"9280","value":"9280","low":"9280","high":"9302","ts":"1211144400"},{"open":"9320","close":"9313","value":"9313","low":"9313","high":"9347","ts":"1211490000"},{"open":"9355","close":"9325","value":"9325","low":"9325","high":"9385","ts":"1211835600"},{"open":"9310","close":"9305","value":"9305","low":"9305","high":"9325","ts":"1212354000"},{"open":"9320","close":"9310","value":"9310","low":"9310","high":"9335","ts":"1212699600"},{"open":"9334.5","close":"9318.5","value":"9318.5","low":"9317.5","high":"9344.5","ts":"1213045200"},{"open":"9320","close":"9315","value":"9315","low":"9315","high":"9333","ts":"1213563600"},{"open":"9285","close":"9260","value":"9260","low":"9255","high":"9291","ts":"1213909200"},{"open":"9275","close":"9263","value":"9263","low":"9260","high":"9277","ts":"1214254800"},{"open":"9220","close":"9220","value":"9220","low":"9220","high":"9234","ts":"1214773200"},{"open":"9215","close":"9212","value":"9212","low":"9212","high":"9226","ts":"1215118800"},{"open":"9205","close":"9205","value":"9205","low":"9195","high":"9212","ts":"1215464400"},{"open":"9161.5","close":"9151.5","value":"9151.5","low":"9138.5","high":"9161.5","ts":"1215982800"},{"open":"9143","close":"9150","value":"9150","low":"9143","high":"9158","ts":"1216328400"},{"open":"9155","close":"9148","value":"9148","low":"9148","high":"9176","ts":"1216674000"},{"open":"9122.5","close":"9118.5","value":"9118.5","low":"9107.5","high":"9122.5","ts":"1217192400"},{"open":"9087","close":"9096","value":"9096","low":"9077","high":"9097","ts":"1217538000"},{"open":"9085","close":"9078","value":"9078","low":"9074","high":"9091","ts":"1217883600"},{"open":"9225","close":"9175","value":"9175","low":"9174","high":"9225","ts":"1218402000"},{"open":"9185","close":"9190","value":"9190","low":"9180","high":"9200","ts":"1218747600"},{"open":"9200","close":"9188","value":"9188","low":"9185","high":"9202","ts":"1219093200"},{"open":"9150","close":"9160","value":"9160","low":"9150","high":"9165","ts":"1219611600"},{"open":"9150","close":"9150","value":"9150","low":"9150","high":"9160","ts":"1219957200"},{"open":"9170","close":"9210","value":"9210","low":"9170","high":"9211","ts":"1220302800"},{"open":"9360","close":"9299","value":"9299","low":"9245","high":"9360","ts":"1220821200"},{"open":"9430","close":"9430","value":"9430","low":"9430","high":"9470","ts":"1221166800"},{"open":"9455","close":"9455","value":"9455","low":"9455","high":"9475","ts":"1221512400"},{"open":"9370","close":"9290","value":"9290","low":"9285","high":"9370","ts":"1222030800"},{"open":"9372","close":"9385","value":"9385","low":"9335","high":"9392","ts":"1222376400"},{"open":"9415","close":"9415","value":"9415","low":"9415","high":"9415","ts":"1222722000"},{"open":"9435","close":"9570","value":"9570","low":"9435","high":"9590","ts":"1223240400"},{"open":"9602.5","close":"9867.5","value":"9867.5","low":"9752.5","high":"9902.5","ts":"1223586000"},{"open":"9805","close":"9745","value":"9745","low":"9695","high":"9805","ts":"1223931600"},{"open":"9805","close":"9815","value":"9815","low":"9805","high":"9830","ts":"1224450000"},{"open":"9932.5","close":"10007.5","value":"10007.5","low":"9922.5","high":"10007.5","ts":"1224795600"},{"open":"11100","close":"10800","value":"10800","low":"10700","high":"11950","ts":"1225141200"},{"open":"10750","close":"10950","value":"10950","low":"10700","high":"10950","ts":"1225659600"},{"open":"11050","close":"10900","value":"10900","low":"10900","high":"11250","ts":"1226005200"},{"open":"10950","close":"11150","value":"11150","low":"10950","high":"11380","ts":"1226350800"},{"open":"11850","close":"11750","value":"11750","low":"11750","high":"11950","ts":"1226869200"},{"open":"12150","close":"12050","value":"12050","low":"12000","high":"12650","ts":"1227214800"},{"open":"12250","close":"12150","value":"12150","low":"12050","high":"12450","ts":"1227560400"},{"open":"12150","close":"12200","value":"12200","low":"12000","high":"12350","ts":"1228078800"},{"open":"11900","close":"11650","value":"11650","low":"11650","high":"11900","ts":"1228424400"},{"open":"11350","close":"10920","value":"10920","low":"10920","high":"11400","ts":"1228770000"},{"open":"11100","close":"11075","value":"11075","low":"11075","high":"11150","ts":"1229288400"},{"open":"11100","close":"10950","value":"10950","low":"10950","high":"11100","ts":"1229634000"},{"open":"11025","close":"11075","value":"11075","low":"10925","high":"11150","ts":"1229979600"},{"open":"11100","close":"11100","value":"11100","low":"11100","high":"11100","ts":"1230498000"},{"open":"10900","close":"10900","value":"10900","low":"10900","high":"10900","ts":"1230843600"},{"open":"11050","close":"10950","value":"10950","low":"10950","high":"11050","ts":"1231189200"},{"open":"11087.5","close":"11062.5","value":"11062.5","low":"11037.5","high":"11177.5","ts":"1231707600"},{"open":"11150","close":"11120","value":"11120","low":"11100","high":"11190","ts":"1232053200"},{"open":"11200","close":"11150","value":"11150","low":"11150","high":"11275","ts":"1232398800"},{"open":"11170","close":"11170","value":"11170","low":"11170","high":"11170","ts":"1232917200"},{"open":"11340","close":"11380","value":"11380","low":"11340","high":"11385","ts":"1233262800"},{"open":"11625","close":"11675","value":"11675","low":"11625","high":"11725","ts":"1233608400"},{"open":"11700","close":"11675","value":"11675","low":"11675","high":"11775","ts":"1234126800"},{"open":"11920","close":"11770","value":"11770","low":"11760","high":"11920","ts":"1234472400"},{"open":"11825","close":"11900","value":"11900","low":"11825","high":"11900","ts":"1234818000"},{"open":"11980","close":"11910","value":"11910","low":"11850","high":"11990","ts":"1235336400"},{"open":"11975","close":"11980","value":"11980","low":"11965","high":"12030","ts":"1235682000"},{"open":"12005","close":"11995","value":"11995","low":"11995","high":"12105","ts":"1236027600"},{"open":"12010","close":"12010","value":"12010","low":"12010","high":"12010","ts":"1236546000"},{"open":"11990","close":"11980","value":"11980","low":"11975","high":"11995","ts":"1236891600"},{"open":"11940","close":"11965","value":"11965","low":"11940","high":"11975","ts":"1237237200"},{"open":"11765","close":"11565","value":"11565","low":"11565","high":"11765","ts":"1237755600"},{"open":"11530","close":"11485","value":"11485","low":"11460","high":"11530","ts":"1238101200"},{"open":"11550","close":"11555","value":"11555","low":"11545","high":"11620","ts":"1238446800"},{"open":"11455","close":"11280","value":"11280","low":"11280","high":"11455","ts":"1238965200"},{"open":"11320","close":"11320","value":"11320","low":"11320","high":"11320","ts":"1239310800"},{"open":"11010","close":"10920","value":"10920","low":"10760","high":"11035","ts":"1239656400"},{"open":"10715","close":"10720","value":"10720","low":"10710","high":"10760","ts":"1240174800"},{"open":"10820","close":"10790","value":"10790","low":"10770","high":"10845","ts":"1240520400"},{"open":"10855","close":"10835","value":"10835","low":"10825","high":"10925","ts":"1240866000"},{"open":"10595","close":"10500","value":"10500","low":"10450","high":"10595","ts":"1241384400"},{"open":"10415","close":"10375","value":"10375","low":"10365","high":"10450","ts":"1241730000"},{"open":"10400","close":"10340","value":"10340","low":"10305","high":"10450","ts":"1242075600"},{"open":"10415","close":"10405","value":"10405","low":"10405","high":"10480","ts":"1242594000"},{"open":"10230","close":"10270","value":"10270","low":"10230","high":"10290","ts":"1242939600"},{"open":"10325","close":"10335","value":"10335","low":"10325","high":"10375","ts":"1243285200"},{"open":"10240","close":"10235","value":"10235","low":"10175","high":"10275","ts":"1243803600"},{"open":"10040","close":"9940","value":"9940","low":"9910","high":"10065","ts":"1244149200"},{"open":"10030","close":"10060","value":"10060","low":"10020","high":"10100","ts":"1244494800"},{"open":"10110","close":"10120","value":"10120","low":"10110","high":"10165","ts":"1245013200"},{"open":"10285","close":"10310","value":"10310","low":"10285","high":"10395","ts":"1245358800"},{"open":"10365","close":"10365","value":"10365","low":"10365","high":"10475","ts":"1245704400"},{"open":"10215","close":"10235","value":"10235","low":"10215","high":"10265","ts":"1246222800"},{"open":"10180","close":"10190","value":"10190","low":"10155","high":"10250","ts":"1246568400"},{"open":"10210","close":"10200","value":"10200","low":"10200","high":"10265","ts":"1246914000"},{"open":"10195","close":"10200","value":"10200","low":"10190","high":"10250","ts":"1247432400"},{"open":"10185","close":"10155","value":"10155","low":"10135","high":"10205","ts":"1247778000"},{"open":"10035","close":"10050","value":"10050","low":"10035","high":"10075","ts":"1248123600"},{"open":"9975","close":"9965","value":"9965","low":"9925","high":"9990","ts":"1248642000"},{"open":"9925","close":"9925","value":"9925","low":"9900","high":"9930","ts":"1248987600"},{"open":"9855","close":"9865","value":"9865","low":"9840","high":"9960","ts":"1249333200"},{"open":"9900","close":"9905","value":"9905","low":"9900","high":"9930","ts":"1249851600"},{"open":"9915","close":"9930","value":"9930","low":"9905","high":"9950","ts":"1250197200"},{"open":"9960","close":"9970","value":"9970","low":"9960","high":"9990","ts":"1250542800"},{"open":"9985","close":"9995","value":"9995","low":"9965","high":"9995","ts":"1251061200"},{"open":"10070","close":"10050","value":"10050","low":"9990","high":"10095","ts":"1251406800"},{"open":"10105","close":"10075","value":"10075","low":"10015","high":"10130","ts":"1251752400"},{"open":"10093","close":"10060","value":"10060","low":"10050","high":"10170","ts":"1252270800"},{"open":"9940","close":"9915","value":"9915","low":"9915","high":"9950","ts":"1252616400"},{"open":"9927.5","close":"9892.5","value":"9892.5","low":"9887.5","high":"9943.5","ts":"1252962000"},{"open":"9705","close":"9705","value":"9705","low":"9705","high":"9705","ts":"1253480400"},{"open":"9685","close":"9655","value":"9655","low":"9650","high":"9720","ts":"1253826000"},{"open":"9757.5","close":"9692.5","value":"9692.5","low":"9625.5","high":"9757.5","ts":"1254171600"},{"open":"9580","close":"9552","value":"9552","low":"9540","high":"9585","ts":"1254690000"},{"open":"9355","close":"9455","value":"9455","low":"9325","high":"9460","ts":"1255035600"},{"open":"9450","close":"9450","value":"9450","low":"9425","high":"9455","ts":"1255381200"},{"open":"9450","close":"9400","value":"9400","low":"9375","high":"9500","ts":"1255899600"},{"open":"9490","close":"9430","value":"9430","low":"9415","high":"9520","ts":"1256245200"},{"open":"9510","close":"9535","value":"9535","low":"9445","high":"9580","ts":"1256590800"},{"open":"9665","close":"9560","value":"9560","low":"9560","high":"9665","ts":"1257109200"},{"open":"9455","close":"9460","value":"9460","low":"9440","high":"9482","ts":"1257454800"},{"open":"9370","close":"9415","value":"9415","low":"9370","high":"9465","ts":"1257800400"},{"open":"9320","close":"9390","value":"9390","low":"9310","high":"9390","ts":"1258318800"},{"open":"9570","close":"9465","value":"9465","low":"9460","high":"9585","ts":"1258664400"},{"open":"9465","close":"9480","value":"9480","low":"9465","high":"9530","ts":"1259010000"},{"open":"9415","close":"9455","value":"9455","low":"9415","high":"9485","ts":"1259528400"},{"open":"9415","close":"9415","value":"9415","low":"9400","high":"9445","ts":"1259874000"},{"open":"9435","close":"9440","value":"9440","low":"9433","high":"9457","ts":"1260219600"},{"open":"9460","close":"9450","value":"9450","low":"9450","high":"9487","ts":"1260738000"},{"open":"9475","close":"9475","value":"9475","low":"9475","high":"9475","ts":"1261083600"},{"open":"9495","close":"9490","value":"9490","low":"9485","high":"9510","ts":"1261429200"},{"open":"9460","close":"9440","value":"9440","low":"9435","high":"9465","ts":"1261947600"},{"open":"9425","close":"9425","value":"9425","low":"9425","high":"9425","ts":"1262293200"},{"open":"9285","close":"9320","value":"9320","low":"9280","high":"9415","ts":"1262638800"},{"open":"9152.5","close":"9152.5","value":"9152.5","low":"9112.5","high":"9153.5","ts":"1263157200"},{"open":"9170","close":"9190","value":"9190","low":"9115","high":"9215","ts":"1263502800"},{"open":"9230","close":"9230","value":"9230","low":"9215","high":"9240","ts":"1263848400"},{"open":"9360","close":"9320","value":"9320","low":"9315","high":"9370","ts":"1264366800"},{"open":"9355","close":"9350","value":"9350","low":"9340","high":"9380","ts":"1264712400"},{"open":"9350","close":"9360","value":"9360","low":"9350","high":"9385","ts":"1265058000"},{"open":"9415","close":"9395","value":"9395","low":"9395","high":"9435","ts":"1265576400"},{"open":"9370","close":"9340","value":"9340","low":"9325","high":"9380","ts":"1265922000"},{"open":"9350","close":"9310","value":"9310","low":"9310","high":"9353","ts":"1266267600"},{"open":"9295","close":"9290","value":"9290","low":"9195","high":"9310","ts":"1266786000"},{"open":"9337","close":"9337","value":"9337","low":"9337","high":"9337","ts":"1267131600"},{"open":"9265","close":"9290","value":"9290","low":"9265","high":"9305","ts":"1267477200"},{"open":"9185","close":"9175","value":"9175","low":"9175","high":"9275","ts":"1267995600"},{"open":"9183.5","close":"9152.5","value":"9152.5","low":"9150.5","high":"9195.5","ts":"1268341200"},{"open":"9160","close":"9160","value":"9160","low":"9160","high":"9160","ts":"1268686800"},{"open":"9095","close":"9120","value":"9120","low":"9095","high":"9127","ts":"1269205200"},{"open":"9135","close":"9120","value":"9120","low":"9110","high":"9140","ts":"1269550800"},{"open":"9065","close":"9105","value":"9105","low":"9006","high":"9095","ts":"1269896400"},{"open":"9057","close":"9057","value":"9057","low":"9002","high":"9067","ts":"1270414800"},{"open":"9049.5","close":"9027.5","value":"9027.5","low":"8995.5","high":"9054.5","ts":"1270760400"},{"open":"9025","close":"9025","value":"9025","low":"9010","high":"9035","ts":"1271106000"},{"open":"9017","close":"9042","value":"9042","low":"9017","high":"9047","ts":"1271624400"},{"open":"9022","close":"9011","value":"9011","low":"9002","high":"9027","ts":"1271970000"},{"open":"9012","close":"9007","value":"9007","low":"9002","high":"9014","ts":"1272315600"},{"open":"9030","close":"9025","value":"9025","low":"9020","high":"9040","ts":"1272834000"},{"open":"9205","close":"9190","value":"9190","low":"9189","high":"9305","ts":"1273179600"},{"open":"9085","close":"9095","value":"9095","low":"9060","high":"9105","ts":"1273525200"},{"open":"9105","close":"9130","value":"9130","low":"9105","high":"9160","ts":"1274043600"},{"open":"9260","close":"9270","value":"9270","low":"9260","high":"9355","ts":"1274389200"},{"open":"9275","close":"9360","value":"9360","low":"9275","high":"9395","ts":"1274734800"},{"open":"9245","close":"9175","value":"9175","low":"9160","high":"9245","ts":"1275253200"},{"open":"9215","close":"9180","value":"9180","low":"9180","high":"9215","ts":"1275598800"},{"open":"9260","close":"9250","value":"9250","low":"9240","high":"9277","ts":"1275944400"},{"open":"9180","close":"9165","value":"9165","low":"9165","high":"9189","ts":"1276462800"},{"open":"9144","close":"9091","value":"9091","low":"9089","high":"9144","ts":"1276808400"},{"open":"9032.5","close":"9022.5","value":"9022.5","low":"9002.5","high":"9042.5","ts":"1277154000"},{"open":"9065","close":"9020","value":"9020","low":"9020","high":"9065","ts":"1277672400"},{"open":"9052","close":"9055","value":"9055","low":"9032","high":"9070","ts":"1278018000"},{"open":"9085","close":"9060","value":"9060","low":"9060","high":"9098","ts":"1278363600"},{"open":"9045","close":"9047","value":"9047","low":"9045","high":"9065","ts":"1278882000"},{"open":"9040","close":"9042","value":"9042","low":"9035","high":"9065","ts":"1279227600"},{"open":"9065","close":"9045","value":"9045","low":"9044","high":"9066","ts":"1279573200"},{"open":"9048","close":"9030","value":"9030","low":"9015","high":"9048","ts":"1280091600"},{"open":"8955","close":"8940","value":"8940","low":"8938","high":"8967","ts":"1280437200"},{"open":"8932.5","close":"8938.5","value":"8938.5","low":"8932.5","high":"8949.5","ts":"1280782800"},{"open":"8926.5","close":"8933.5","value":"8933.5","low":"8923.5","high":"8937.5","ts":"1281301200"},{"open":"9005","close":"8970","value":"8970","low":"8965","high":"9010","ts":"1281646800"},{"open":"8980","close":"8980","value":"8980","low":"8980","high":"8980","ts":"1281992400"},{"open":"8977","close":"8967","value":"8967","low":"8967","high":"8987","ts":"1282510800"},{"open":"8987","close":"9015","value":"9015","low":"8987","high":"9030","ts":"1282856400"},{"open":"9025","close":"9035","value":"9035","low":"9020","high":"9050","ts":"1283202000"},{"open":"8989","close":"9002","value":"9002","low":"8979","high":"9002","ts":"1283720400"},{"open":"9000","close":"9000","value":"9000","low":"9000","high":"9000","ts":"1284066000"},{"open":"8989","close":"8976","value":"8976","low":"8948","high":"8989","ts":"1284411600"},{"open":"8979","close":"8978","value":"8978","low":"8974","high":"8982","ts":"1284930000"},{"open":"8959.5","close":"8953.5","value":"8953.5","low":"8950.5","high":"8959.5","ts":"1285275600"},{"open":"8952.5","close":"8953.5","value":"8953.5","low":"8952.5","high":"8957.5","ts":"1285621200"},{"open":"8921.5","close":"8926.5","value":"8926.5","low":"8921.5","high":"8928.5","ts":"1286139600"},{"open":"8922.5","close":"8932.5","value":"8932.5","low":"8921.5","high":"8932.5","ts":"1286485200"},{"open":"8928","close":"8940","value":"8940","low":"8923","high":"8940","ts":"1286830800"},{"open":"8922","close":"8933","value":"8933","low":"8922","high":"8934","ts":"1287349200"},{"open":"8932","close":"8937","value":"8937","low":"8930","high":"8939","ts":"1287694800"},{"open":"8906.5","close":"8913.5","value":"8913.5","low":"8906.5","high":"8916.5","ts":"1288040400"},{"open":"8927","close":"8923","value":"8923","low":"8920","high":"8927","ts":"1288558800"},{"open":"8900","close":"8905","value":"8905","low":"8900","high":"8905","ts":"1288904400"},{"open":"8909.5","close":"8903.5","value":"8903.5","low":"8900.5","high":"8913.5","ts":"1289250000"},{"open":"8927.5","close":"8967.5","value":"8967.5","low":"8927.5","high":"8967.5","ts":"1289768400"},{"open":"8934.5","close":"8931.5","value":"8931.5","low":"8924.5","high":"8937.5","ts":"1290114000"},{"open":"8932.5","close":"8972.5","value":"8972.5","low":"8932.5","high":"8977.5","ts":"1290459600"},{"open":"9012.5","close":"9015.5","value":"9015.5","low":"9002.5","high":"9040.5","ts":"1290978000"},{"open":"9002.5","close":"9017.5","value":"9017.5","low":"9002.5","high":"9020.5","ts":"1291323600"},{"open":"9010","close":"9010","value":"9010","low":"9010","high":"9010","ts":"1291669200"},{"open":"9016.5","close":"9016.5","value":"9016.5","low":"9015.5","high":"9022.5","ts":"1292187600"},{"open":"9037.5","close":"9034.5","value":"9034.5","low":"9027.5","high":"9037.5","ts":"1292533200"},{"open":"9045","close":"9042","value":"9042","low":"9042","high":"9049","ts":"1292878800"},{"open":"9033","close":"9038","value":"9038","low":"9033","high":"9043","ts":"1293397200"},{"open":"8997","close":"9010","value":"9010","low":"8995","high":"9010","ts":"1293742800"},{"open":"8979","close":"8986","value":"8986","low":"8974","high":"8986","ts":"1294088400"},{"open":"9025","close":"9051","value":"9051","low":"9025","high":"9062","ts":"1294606800"},{"open":"9065","close":"9052","value":"9052","low":"9052","high":"9069","ts":"1294952400"},{"open":"9065","close":"9054","value":"9054","low":"9054","high":"9074","ts":"1295298000"},{"open":"9055","close":"9063","value":"9063","low":"9055","high":"9065","ts":"1295816400"},{"open":"9020","close":"9028","value":"9028","low":"9020","high":"9038","ts":"1296162000"},{"open":"9032.5","close":"9037.5","value":"9037.5","low":"9032.5","high":"9044.5","ts":"1296507600"},{"open":"8983","close":"8955","value":"8955","low":"8953","high":"8988","ts":"1297026000"},{"open":"8928.5","close":"8933.5","value":"8933.5","low":"8923.5","high":"8938.5","ts":"1297371600"},{"open":"8914.5","close":"8914.5","value":"8914.5","low":"8914.5","high":"8914.5","ts":"1297717200"},{"open":"8852.5","close":"8857.5","value":"8857.5","low":"8842.5","high":"8857.5","ts":"1298235600"},{"open":"8858.5","close":"8841.5","value":"8841.5","low":"8833.5","high":"8865.5","ts":"1298581200"},{"open":"8807.5","close":"8812.5","value":"8812.5","low":"8807.5","high":"8822.5","ts":"1298926800"},{"open":"8781","close":"8786","value":"8786","low":"8781","high":"8791","ts":"1299445200"},{"open":"8787","close":"8777","value":"8777","low":"8777","high":"8792","ts":"1299790800"},{"open":"8749","close":"8776","value":"8776","low":"8749","high":"8789","ts":"1300136400"},{"open":"8763.5","close":"8723.5","value":"8723.5","low":"8723.5","high":"8763.5","ts":"1300654800"},{"open":"8705.5","close":"8713.5","value":"8713.5","low":"8700.5","high":"8714.5","ts":"1301000400"},{"open":"8707.5","close":"8722.5","value":"8722.5","low":"8707.5","high":"8722.5","ts":"1301346000"},{"open":"8677.5","close":"8662.5","value":"8662.5","low":"8660.5","high":"8679.5","ts":"1301864400"},{"open":"8668","close":"8654","value":"8654","low":"8646","high":"8670","ts":"1302210000"},{"open":"8652.5","close":"8657.5","value":"8657.5","low":"8652.5","high":"8670.5","ts":"1302555600"},{"open":"8660.5","close":"8673.5","value":"8673.5","low":"8660.5","high":"8679.5","ts":"1303074000"},{"open":"8627.5","close":"8627.5","value":"8627.5","low":"8627.5","high":"8627.5","ts":"1303419600"},{"open":"8622.5","close":"8652.5","value":"8652.5","low":"8622.5","high":"8692.5","ts":"1303765200"},{"open":"8541.5","close":"8547.5","value":"8547.5","low":"8541.5","high":"8551.5","ts":"1304283600"},{"open":"8572.5","close":"8577.5","value":"8577.5","low":"8567.5","high":"8592.5","ts":"1304629200"},{"open":"8557.5","close":"8557.5","value":"8557.5","low":"8549.5","high":"8562.5","ts":"1304974800"},{"open":"8567.5","close":"8572.5","value":"8572.5","low":"8562.5","high":"8572.5","ts":"1305493200"},{"open":"8547.5","close":"8537.5","value":"8537.5","low":"8529.5","high":"8547.5","ts":"1305838800"},{"open":"8572","close":"8567","value":"8567","low":"8562","high":"8574","ts":"1306184400"},{"open":"8554.5","close":"8544.5","value":"8544.5","low":"8544.5","high":"8554.5","ts":"1306702800"},{"open":"8534.5","close":"8520.5","value":"8520.5","low":"8520.5","high":"8539.5","ts":"1307048400"},{"open":"8517.5","close":"8515.5","value":"8515.5","low":"8515.5","high":"8532.5","ts":"1307394000"},{"open":"8532.5","close":"8539.5","value":"8539.5","low":"8526.5","high":"8546.5","ts":"1307912400"},{"open":"8595","close":"8583","value":"8583","low":"8583","high":"8610","ts":"1308258000"},{"open":"8590","close":"8597","value":"8597","low":"8590","high":"8605","ts":"1308603600"},{"open":"8615","close":"8620","value":"8620","low":"8615","high":"8628","ts":"1309122000"},{"open":"8575.5","close":"8545.5","value":"8545.5","low":"8540.5","high":"8575.5","ts":"1309467600"},{"open":"8527.5","close":"8537.5","value":"8537.5","low":"8527.5","high":"8545.5","ts":"1309813200"},{"open":"8526","close":"8526","value":"8526","low":"8517","high":"8530","ts":"1310331600"},{"open":"8530","close":"8534","value":"8534","low":"8530","high":"8553","ts":"1310677200"},{"open":"8542.5","close":"8547.5","value":"8547.5","low":"8542.5","high":"8562.5","ts":"1311022800"},{"open":"8530","close":"8523","value":"8523","low":"8523","high":"8536","ts":"1311541200"},{"open":"8505","close":"8500","value":"8500","low":"8496","high":"8515","ts":"1311886800"},{"open":"8462.5","close":"8467.5","value":"8467.5","low":"8457.5","high":"8472.5","ts":"1312232400"},{"open":"8515","close":"8505","value":"8505","low":"8505","high":"8556","ts":"1312750800"},{"open":"8537","close":"8543","value":"8543","low":"8537","high":"8560","ts":"1313096400"},{"open":"8525","close":"8530","value":"8530","low":"8525","high":"8533","ts":"1313442000"},{"open":"8549.5","close":"8542.5","value":"8542.5","low":"8542.5","high":"8554.5","ts":"1313960400"},{"open":"8590","close":"8533","value":"8533","low":"8533","high":"8590","ts":"1314306000"},{"open":"8533","close":"8533","value":"8533","low":"8533","high":"8533","ts":"1314651600"},{"open":"8535","close":"8540","value":"8540","low":"8535","high":"8545","ts":"1315170000"},{"open":"8575","close":"8570","value":"8570","low":"8565","high":"8578","ts":"1315515600"},{"open":"8620","close":"8635","value":"8635","low":"8615","high":"8650","ts":"1315861200"},{"open":"8810","close":"8850","value":"8850","low":"8790","high":"8880","ts":"1316379600"},{"open":"8770","close":"8780","value":"8780","low":"8650","high":"8920","ts":"1316725200"},{"open":"9055","close":"8905","value":"8905","low":"8905","high":"9055","ts":"1317070800"},{"open":"8807.5","close":"8897.5","value":"8897.5","low":"8807.5","high":"8932.5","ts":"1317589200"},{"open":"8937.5","close":"8897.5","value":"8897.5","low":"8897.5","high":"8977.5","ts":"1317934800"},{"open":"8887.5","close":"8912.5","value":"8912.5","low":"8887.5","high":"8947.5","ts":"1318280400"},{"open":"8822.5","close":"8817.5","value":"8817.5","low":"8817.5","high":"8847.5","ts":"1318798800"},{"open":"8835","close":"8860","value":"8860","low":"8835","high":"8880","ts":"1319144400"},{"open":"8850","close":"8850","value":"8850","low":"8845","high":"8868","ts":"1319490000"},{"open":"8802.5","close":"8852.5","value":"8852.5","low":"8802.5","high":"8867.5","ts":"1320008400"},{"open":"8955","close":"8950","value":"8950","low":"8949","high":"8965","ts":"1320354000"},{"open":"8950","close":"8920","value":"8920","low":"8920","high":"8960","ts":"1320699600"},{"open":"8965","close":"8965","value":"8965","low":"8950","high":"8965","ts":"1321218000"},{"open":"9030","close":"9020","value":"9020","low":"9020","high":"9060","ts":"1321563600"},{"open":"9035","close":"9045","value":"9045","low":"9035","high":"9056","ts":"1321909200"},{"open":"9075","close":"9115","value":"9115","low":"9075","high":"9220","ts":"1322427600"},{"open":"9090","close":"9015","value":"9015","low":"9015","high":"9105","ts":"1322773200"},{"open":"9030","close":"9035","value":"9035","low":"9030","high":"9090","ts":"1323118800"},{"open":"9090","close":"9050","value":"9050","low":"9050","high":"9090","ts":"1323637200"},{"open":"9055","close":"9035","value":"9035","low":"8995","high":"9070","ts":"1323982800"},{"open":"9090","close":"9080","value":"9080","low":"9080","high":"9180","ts":"1324328400"},{"open":"9055","close":"9055","value":"9055","low":"9055","high":"9055","ts":"1324846800"},{"open":"9067.5","close":"9067.5","value":"9067.5","low":"9057.5","high":"9157.5","ts":"1325192400"},{"open":"9115","close":"9135","value":"9135","low":"9115","high":"9165","ts":"1325538000"},{"open":"9150","close":"9150","value":"9150","low":"9150","high":"9190","ts":"1326056400"},{"open":"9195","close":"9080","value":"9080","low":"9075","high":"9195","ts":"1326402000"},{"open":"9165","close":"9085","value":"9085","low":"9085","high":"9215","ts":"1326747600"},{"open":"8945","close":"8945","value":"8945","low":"8945","high":"8945","ts":"1327266000"},{"open":"8992.5","close":"8972.5","value":"8972.5","low":"8972.5","high":"8997.5","ts":"1327611600"},{"open":"9010","close":"8990","value":"8990","low":"8990","high":"9025","ts":"1327957200"},{"open":"8985","close":"8985","value":"8985","low":"8980","high":"8995","ts":"1328475600"},{"open":"8975","close":"8985","value":"8985","low":"8975","high":"9005","ts":"1328821200"},{"open":"9030","close":"9005","value":"9005","low":"9005","high":"9050","ts":"1329166800"},{"open":"9020","close":"9000","value":"9000","low":"9000","high":"9047","ts":"1329685200"},{"open":"9065","close":"9045","value":"9045","low":"9040","high":"9090","ts":"1330030800"},{"open":"9130","close":"9030","value":"9030","low":"9030","high":"9170","ts":"1330376400"},{"open":"9107.5","close":"9122.5","value":"9122.5","low":"9107.5","high":"9142.5","ts":"1330894800"},{"open":"9112.5","close":"9132.5","value":"9132.5","low":"9112.5","high":"9137.5","ts":"1331240400"},{"open":"9165","close":"9165","value":"9165","low":"9165","high":"9165","ts":"1331586000"},{"open":"9135","close":"9125","value":"9125","low":"9125","high":"9170","ts":"1332104400"},{"open":"9157.5","close":"9157.5","value":"9157.5","low":"9157.5","high":"9157.5","ts":"1332450000"},{"open":"9182.5","close":"9157.5","value":"9157.5","low":"9152.5","high":"9192.5","ts":"1332795600"},{"open":"9155","close":"9140","value":"9140","low":"9135","high":"9180","ts":"1333314000"},{"open":"9110","close":"9110","value":"9110","low":"9110","high":"9110","ts":"1333659600"},{"open":"9160","close":"9150","value":"9150","low":"9150","high":"9178","ts":"1334005200"},{"open":"9155","close":"9175","value":"9175","low":"9155","high":"9185","ts":"1334523600"},{"open":"9180.5","close":"9183.5","value":"9183.5","low":"9176.5","high":"9183.5","ts":"1334869200"},{"open":"9192.5","close":"9192.5","value":"9192.5","low":"9189.5","high":"9197.5","ts":"1335214800"},{"open":"9187.5","close":"9190.5","value":"9190.5","low":"9184.5","high":"9194.5","ts":"1335733200"},{"open":"9200","close":"9190","value":"9190","low":"9189","high":"9210","ts":"1336078800"},{"open":"9205","close":"9195","value":"9195","low":"9195","high":"9240","ts":"1336424400"},{"open":"9205","close":"9235","value":"9235","low":"9205","high":"9265","ts":"1336942800"},{"open":"9242","close":"9242","value":"9242","low":"9242","high":"9242","ts":"1337288400"},{"open":"9267.5","close":"9227.5","value":"9227.5","low":"9227.5","high":"9268.5","ts":"1337634000"},{"open":"9300","close":"9330","value":"9330","low":"9300","high":"9410","ts":"1338152400"},{"open":"9347.5","close":"9387.5","value":"9387.5","low":"9297.5","high":"9482.5","ts":"1338498000"},{"open":"9412.5","close":"9402.5","value":"9402.5","low":"9402.5","high":"9462.5","ts":"1338843600"},{"open":"9400","close":"9405","value":"9405","low":"9400","high":"9450","ts":"1339362000"},{"open":"9435","close":"9385","value":"9385","low":"9384","high":"9470","ts":"1339707600"},{"open":"9420","close":"9405","value":"9405","low":"9400","high":"9460","ts":"1340053200"},{"open":"9450","close":"9440","value":"9440","low":"9440","high":"9476","ts":"1340571600"},{"open":"9457.5","close":"9392.5","value":"9392.5","low":"9392.5","high":"9482.5","ts":"1340917200"},{"open":"9390","close":"9324","value":"9324","low":"9323","high":"9435","ts":"1341262800"},{"open":"9405","close":"9410","value":"9410","low":"9400","high":"9445","ts":"1341781200"},{"open":"9467.5","close":"9447.5","value":"9447.5","low":"9447.5","high":"9497.5","ts":"1342126800"},{"open":"9455","close":"9440","value":"9440","low":"9440","high":"9480","ts":"1342472400"},{"open":"9480","close":"9455","value":"9455","low":"9454","high":"9495","ts":"1342990800"},{"open":"9485","close":"9455","value":"9455","low":"9450","high":"9498","ts":"1343336400"},{"open":"9485","close":"9445","value":"9445","low":"9445","high":"9486","ts":"1343682000"},{"open":"9455","close":"9465","value":"9465","low":"9455","high":"9475","ts":"1344200400"},{"open":"9477.5","close":"9477.5","value":"9477.5","low":"9472.5","high":"9479.5","ts":"1344546000"},{"open":"9487.5","close":"9482.5","value":"9482.5","low":"9474.5","high":"9489.5","ts":"1344891600"},{"open":"9490","close":"9490","value":"9490","low":"9490","high":"9490","ts":"1345410000"},{"open":"9505","close":"9505","value":"9505","low":"9500","high":"9510","ts":"1345755600"},{"open":"9530","close":"9535","value":"9535","low":"9525","high":"9536","ts":"1346101200"},{"open":"9560","close":"9535","value":"9535","low":"9530","high":"9590","ts":"1346619600"},{"open":"9595","close":"9570","value":"9570","low":"9570","high":"9600","ts":"1346965200"},{"open":"9590.5","close":"9577.5","value":"9577.5","low":"9577.5","high":"9599.5","ts":"1347310800"},{"open":"9477.5","close":"9462.5","value":"9462.5","low":"9445.5","high":"9477.5","ts":"1347829200"},{"open":"9550","close":"9545","value":"9545","low":"9544","high":"9560","ts":"1348174800"},{"open":"9585","close":"9575","value":"9575","low":"9575","high":"9585","ts":"1348520400"},{"open":"9590","close":"9580","value":"9580","low":"9580","high":"9595","ts":"1349038800"},{"open":"9597","close":"9589","value":"9589","low":"9589","high":"9598","ts":"1349384400"},{"open":"9605","close":"9592","value":"9592","low":"9592","high":"9605","ts":"1349730000"},{"open":"9595","close":"9590","value":"9590","low":"9589","high":"9595","ts":"1350248400"},{"open":"9587.5","close":"9592.5","value":"9592.5","low":"9581.5","high":"9592.5","ts":"1350594000"},{"open":"9602.5","close":"9607.5","value":"9607.5","low":"9602.5","high":"9612.5","ts":"1350939600"},{"open":"9615","close":"9605","value":"9605","low":"9605","high":"9617","ts":"1351458000"},{"open":"9620","close":"9615","value":"9615","low":"9615","high":"9634","ts":"1351803600"},{"open":"9635","close":"9620","value":"9620","low":"9620","high":"9635","ts":"1352149200"},{"open":"9635","close":"9620","value":"9620","low":"9620","high":"9640","ts":"1352667600"},{"open":"9625","close":"9625","value":"9625","low":"9625","high":"9625","ts":"1353013200"},{"open":"9636","close":"9633","value":"9633","low":"9633","high":"9640","ts":"1353358800"},{"open":"9614","close":"9600","value":"9600","low":"9595","high":"9620","ts":"1353877200"},{"open":"9605.5","close":"9593.5","value":"9593.5","low":"9589.5","high":"9610.5","ts":"1354222800"},{"open":"9605","close":"9600","value":"9600","low":"9600","high":"9615","ts":"1354568400"},{"open":"9615","close":"9630","value":"9630","low":"9615","high":"9655","ts":"1355086800"},{"open":"9647.5","close":"9637.5","value":"9637.5","low":"9635.5","high":"9652.5","ts":"1355432400"},{"open":"9643.5","close":"9643.5","value":"9643.5","low":"9642.5","high":"9648.5","ts":"1355778000"},{"open":"9657.5","close":"9657.5","value":"9657.5","low":"9657.5","high":"9657.5","ts":"1356296400"},{"open":"9667.5","close":"9637.5","value":"9637.5","low":"9637.5","high":"9691.5","ts":"1356642000"},{"open":"9637.5","close":"9637.5","value":"9637.5","low":"9637.5","high":"9637.5","ts":"1356987600"},{"open":"9662.5","close":"9667.5","value":"9667.5","low":"9662.5","high":"9707.5","ts":"1357506000"},{"open":"9705","close":"9635","value":"9635","low":"9634","high":"9705","ts":"1357851600"},{"open":"9690","close":"9650","value":"9650","low":"9650","high":"9740","ts":"1358197200"},{"open":"9657.5","close":"9617.5","value":"9617.5","low":"9617.5","high":"9727.5","ts":"1358715600"},{"open":"9637.5","close":"9652.5","value":"9652.5","low":"9636.5","high":"9677.5","ts":"1359061200"},{"open":"9677.5","close":"9677.5","value":"9677.5","low":"9672.5","high":"9758.5","ts":"1359406800"},{"open":"9682.5","close":"9670.5","value":"9670.5","low":"9652.5","high":"9689.5","ts":"1359925200"},{"open":"9692","close":"9667","value":"9667","low":"9667","high":"9702","ts":"1360270800"},{"open":"9612.5","close":"9645.5","value":"9645.5","low":"9612.5","high":"9647.5","ts":"1360616400"},{"open":"9667.5","close":"9680.5","value":"9680.5","low":"9667.5","high":"9682.5","ts":"1361134800"},{"open":"9706","close":"9709","value":"9709","low":"9700","high":"9714","ts":"1361480400"},{"open":"9707","close":"9707","value":"9707","low":"9702","high":"9712","ts":"1361826000"},{"open":"9700","close":"9706","value":"9706","low":"9700","high":"9716","ts":"1362344400"},{"open":"9687.5","close":"9684.5","value":"9684.5","low":"9684.5","high":"9689.5","ts":"1362690000"},{"open":"9697","close":"9697","value":"9697","low":"9697","high":"9697","ts":"1363035600"},{"open":"9702","close":"9711","value":"9711","low":"9702","high":"9717","ts":"1363554000"},{"open":"9732.5","close":"9742.5","value":"9742.5","low":"9732.5","high":"9742.5","ts":"1363899600"},{"open":"9741.5","close":"9731.5","value":"9731.5","low":"9721.5","high":"9748.5","ts":"1364245200"},{"open":"9715.5","close":"9737.5","value":"9737.5","low":"9715.5","high":"9737.5","ts":"1364763600"},{"open":"9752","close":"9747","value":"9747","low":"9747","high":"9752","ts":"1365109200"},{"open":"9744","close":"9720","value":"9720","low":"9717","high":"9744","ts":"1365454800"},{"open":"9696","close":"9712","value":"9712","low":"9696","high":"9715","ts":"1365973200"},{"open":"9712.5","close":"9712.5","value":"9712.5","low":"9707.5","high":"9715.5","ts":"1366318800"},{"open":"9716.5","close":"9723.5","value":"9723.5","low":"9716.5","high":"9726.5","ts":"1366664400"},{"open":"9722.5","close":"9720.5","value":"9720.5","low":"9717.5","high":"9723.5","ts":"1367182800"},{"open":"9737.5","close":"9734.5","value":"9734.5","low":"9734.5","high":"9742.5","ts":"1367528400"},{"open":"9732.5","close":"9734.5","value":"9734.5","low":"9732.5","high":"9740.5","ts":"1367874000"},{"open":"9735.5","close":"9737.5","value":"9737.5","low":"9735.5","high":"9744.5","ts":"1368392400"},{"open":"9747.5","close":"9755.5","value":"9755.5","low":"9746.5","high":"9762.5","ts":"1368738000"},{"open":"9757.5","close":"9762.5","value":"9762.5","low":"9757.5","high":"9767.5","ts":"1369083600"},{"open":"9775","close":"9790","value":"9790","low":"9775","high":"9800","ts":"1369602000"},{"open":"9805","close":"9795","value":"9795","low":"9790","high":"9806","ts":"1369947600"},{"open":"9805","close":"9800","value":"9800","low":"9795","high":"9810","ts":"1370293200"},{"open":"9807.5","close":"9812.5","value":"9812.5","low":"9802.5","high":"9813.5","ts":"1370811600"},{"open":"9852.5","close":"9872.5","value":"9872.5","low":"9852.5","high":"9883.5","ts":"1371157200"},{"open":"9900","close":"9905","value":"9905","low":"9895","high":"9960","ts":"1371502800"},{"open":"9925","close":"9930","value":"9930","low":"9924","high":"9936","ts":"1372021200"},{"open":"9920","close":"9925","value":"9925","low":"9920","high":"9930","ts":"1372366800"},{"open":"9935","close":"9933","value":"9933","low":"9933","high":"9940","ts":"1372712400"},{"open":"9945","close":"9955","value":"9955","low":"9945","high":"9960","ts":"1373230800"},{"open":"9977.5","close":"9992.5","value":"9992.5","low":"9972.5","high":"9992.5","ts":"1373576400"},{"open":"10035","close":"10035","value":"10035","low":"10034","high":"10040","ts":"1373922000"},{"open":"10075","close":"10065","value":"10065","low":"10065","high":"10075","ts":"1374440400"},{"open":"10270","close":"10265","value":"10265","low":"10250","high":"10275","ts":"1374786000"},{"open":"10267.5","close":"10272.5","value":"10272.5","low":"10267.5","high":"10287.5","ts":"1375131600"},{"open":"10285","close":"10285","value":"10285","low":"10285","high":"10285","ts":"1375650000"},{"open":"10285","close":"10285","value":"10285","low":"10285","high":"10285","ts":"1375995600"},{"open":"10285","close":"10290","value":"10290","low":"10285","high":"10290","ts":"1376341200"},{"open":"10395","close":"10490","value":"10490","low":"10395","high":"10500","ts":"1376859600"},{"open":"10810","close":"10780","value":"10780","low":"10780","high":"10840","ts":"1377205200"},{"open":"10855","close":"10925","value":"10925","low":"10855","high":"10930","ts":"1377550800"},{"open":"10927.5","close":"10977.5","value":"10977.5","low":"10917.5","high":"10977.5","ts":"1378069200"},{"open":"11175","close":"11175","value":"11175","low":"11125","high":"11176","ts":"1378414800"},{"open":"11165","close":"11235","value":"11235","low":"11165","high":"11525","ts":"1378760400"},{"open":"11317.5","close":"11377.5","value":"11377.5","low":"11307.5","high":"11442.5","ts":"1379278800"},{"open":"11285","close":"11350","value":"11350","low":"11280","high":"11400","ts":"1379624400"},{"open":"11490","close":"11470","value":"11470","low":"11470","high":"11590","ts":"1379970000"},{"open":"11535","close":"11580","value":"11580","low":"11535","high":"11670","ts":"1380488400"},{"open":"11537.5","close":"11522.5","value":"11522.5","low":"11497.5","high":"11569.5","ts":"1380834000"},{"open":"11531","close":"11516","value":"11516","low":"11516","high":"11551","ts":"1381179600"},{"open":"11365","close":"11365","value":"11365","low":"11365","high":"11365","ts":"1381698000"},{"open":"11292.5","close":"11322.5","value":"11322.5","low":"11279.5","high":"11322.5","ts":"1382043600"},{"open":"11333.5","close":"11291.5","value":"11291.5","low":"11288.5","high":"11348.5","ts":"1382389200"},{"open":"10975","close":"11053","value":"11053","low":"10975","high":"11105","ts":"1382907600"},{"open":"11292.5","close":"11332.5","value":"11332.5","low":"11292.5","high":"11382.5","ts":"1383253200"},{"open":"11355","close":"11355","value":"11355","low":"11355","high":"11355","ts":"1383598800"},{"open":"11425","close":"11560","value":"11560","low":"11425","high":"11565","ts":"1384117200"},{"open":"11535","close":"11620","value":"11620","low":"11525","high":"11635","ts":"1384462800"},{"open":"11627.5","close":"11597.5","value":"11597.5","low":"11572.5","high":"11627.5","ts":"1384808400"},{"open":"11692.5","close":"11747.5","value":"11747.5","low":"11682.5","high":"11752.5","ts":"1385326800"},{"open":"11997.5","close":"11962.5","value":"11962.5","low":"11962.5","high":"11997.5","ts":"1385672400"},{"open":"11755","close":"11885","value":"11885","low":"11755","high":"11925","ts":"1386018000"},{"open":"11927.5","close":"11972.5","value":"11972.5","low":"11927.5","high":"11987.5","ts":"1386536400"},{"open":"12072.5","close":"12117.5","value":"12117.5","low":"12072.5","high":"12122.5","ts":"1386882000"},{"open":"12112.5","close":"12122.5","value":"12122.5","low":"12087.5","high":"12162.5","ts":"1387227600"},{"open":"12232.5","close":"12192.5","value":"12192.5","low":"12192.5","high":"12262.5","ts":"1387746000"},{"open":"12245","close":"12260","value":"12260","low":"12245","high":"12293","ts":"1388091600"},{"open":"12190","close":"12170","value":"12170","low":"12170","high":"12195","ts":"1388437200"},{"open":"12195","close":"12180","value":"12180","low":"12180","high":"12245","ts":"1388955600"},{"open":"12201.5","close":"12161.5","value":"12161.5","low":"12156.5","high":"12201.5","ts":"1389301200"},{"open":"12050","close":"12050","value":"12050","low":"12050","high":"12050","ts":"1389646800"},{"open":"12095","close":"12110","value":"12110","low":"12095","high":"12120","ts":"1390165200"},{"open":"12165","close":"12180","value":"12180","low":"12164","high":"12185","ts":"1390510800"},{"open":"12240","close":"12190","value":"12190","low":"12190","high":"12265","ts":"1390856400"},{"open":"12220","close":"12240","value":"12240","low":"12205","high":"12255","ts":"1391374800"},{"open":"12155","close":"12160","value":"12160","low":"12145","high":"12180","ts":"1391720400"},{"open":"12169","close":"12145","value":"12145","low":"12145","high":"12179","ts":"1392066000"},{"open":"11795","close":"11785","value":"11785","low":"11665","high":"11795","ts":"1392584400"},{"open":"11810","close":"11740","value":"11740","low":"11730","high":"11815","ts":"1392930000"},{"open":"11642.5","close":"11667.5","value":"11667.5","low":"11577.5","high":"11692.5","ts":"1393275600"},{"open":"11610.5","close":"11589.5","value":"11589.5","low":"11555.5","high":"11625.5","ts":"1393794000"},{"open":"11414.5","close":"11439.5","value":"11439.5","low":"11364.5","high":"11439.5","ts":"1394139600"},{"open":"11365","close":"11395","value":"11395","low":"11345","high":"11415","ts":"1394485200"},{"open":"11292.5","close":"11292.5","value":"11292.5","low":"11247.5","high":"11302.5","ts":"1395003600"},{"open":"11442.5","close":"11422.5","value":"11422.5","low":"11417.5","high":"11447.5","ts":"1395349200"},{"open":"11342.5","close":"11392.5","value":"11392.5","low":"11342.5","high":"11392.5","ts":"1395694800"},{"open":"11360","close":"11360","value":"11360","low":"11360","high":"11360","ts":"1396213200"},{"open":"11300.5","close":"11316.5","value":"11316.5","low":"11295.5","high":"11316.5","ts":"1396558800"},{"open":"11302.5","close":"11288.5","value":"11288.5","low":"11282.5","high":"11312.5","ts":"1396904400"},{"open":"11425","close":"11440","value":"11440","low":"11420","high":"11450","ts":"1397422800"},{"open":"11420","close":"11420","value":"11420","low":"11420","high":"11420","ts":"1397768400"},{"open":"11445","close":"11520","value":"11520","low":"11445","high":"11530","ts":"1398114000"},{"open":"11560","close":"11580","value":"11580","low":"11560","high":"11590","ts":"1398632400"},{"open":"11537.5","close":"11522.5","value":"11522.5","low":"11517.5","high":"11555.5","ts":"1398978000"},{"open":"11499","close":"11517","value":"11517","low":"11497","high":"11524","ts":"1399323600"},{"open":"11525","close":"11521","value":"11521","low":"11514","high":"11550","ts":"1399842000"},{"open":"11422.5","close":"11412.5","value":"11412.5","low":"11392.5","high":"11440.5","ts":"1400187600"},{"open":"11427.5","close":"11487.5","value":"11487.5","low":"11417.5","high":"11492.5","ts":"1400533200"},{"open":"11602.5","close":"11577.5","value":"11577.5","low":"11572.5","high":"11635.5","ts":"1401051600"},{"open":"11615","close":"11675","value":"11675","low":"11600","high":"11675","ts":"1401397200"},{"open":"11814","close":"11784","value":"11784","low":"11784","high":"11829","ts":"1401742800"},{"open":"11777.5","close":"11775.5","value":"11775.5","low":"11762.5","high":"11802.5","ts":"1402261200"},{"open":"11764.5","close":"11794.5","value":"11794.5","low":"11764.5","high":"11794.5","ts":"1402606800"},{"open":"11812.5","close":"11892.5","value":"11892.5","low":"11812.5","high":"11898.5","ts":"1402952400"},{"open":"11960","close":"11990","value":"11990","low":"11960","high":"11990","ts":"1403470800"},{"open":"12100","close":"11995","value":"11995","low":"11985","high":"12110","ts":"1403816400"},{"open":"11835","close":"11855","value":"11855","low":"11765","high":"11900","ts":"1404162000"},{"open":"11855","close":"11700","value":"11700","low":"11682","high":"11855","ts":"1404680400"},{"open":"11595","close":"11585","value":"11585","low":"11577","high":"11635","ts":"1405026000"},{"open":"11655","close":"11735","value":"11735","low":"11655","high":"11740","ts":"1405371600"},{"open":"11583","close":"11570","value":"11570","low":"11553","high":"11588","ts":"1405890000"},{"open":"11567.5","close":"11577.5","value":"11577.5","low":"11554.5","high":"11609.5","ts":"1406235600"},{"open":"11577.5","close":"11577.5","value":"11577.5","low":"11577.5","high":"11577.5","ts":"1406581200"},{"open":"11725","close":"11758","value":"11758","low":"11705","high":"11765","ts":"1407099600"},{"open":"11787.5","close":"11777.5","value":"11777.5","low":"11777.5","high":"11842.5","ts":"1407445200"},{"open":"11662.5","close":"11687.5","value":"11687.5","low":"11657.5","high":"11692.5","ts":"1407790800"},{"open":"11671.5","close":"11684.5","value":"11684.5","low":"11668.5","high":"11686.5","ts":"1408309200"},{"open":"11633.5","close":"11678.5","value":"11678.5","low":"11633.5","high":"11683.5","ts":"1408654800"},{"open":"11711","close":"11713","value":"11713","low":"11701","high":"11721","ts":"1409000400"},{"open":"11696","close":"11716","value":"11716","low":"11691","high":"11716","ts":"1409518800"},{"open":"11785","close":"11755","value":"11755","low":"11745","high":"11785","ts":"1409864400"},{"open":"11736.5","close":"11766.5","value":"11766.5","low":"11731.5","high":"11773.5","ts":"1410210000"},{"open":"11837.5","close":"11927.5","value":"11927.5","low":"11837.5","high":"11927.5","ts":"1410728400"},{"open":"11972.5","close":"11967.5","value":"11967.5","low":"11966.5","high":"11992.5","ts":"1411074000"},{"open":"11972.5","close":"11972.5","value":"11972.5","low":"11972.5","high":"11992.5","ts":"1411419600"},{"open":"12008","close":"12170","value":"12170","low":"12008","high":"12170","ts":"1411938000"},{"open":"12121.5","close":"12176.5","value":"12176.5","low":"12121.5","high":"12176.5","ts":"1412283600"},{"open":"12172.5","close":"12202.5","value":"12202.5","low":"12172.5","high":"12202.5","ts":"1412629200"},{"open":"12201","close":"12216","value":"12216","low":"12186","high":"12218","ts":"1413147600"},{"open":"12226.5","close":"12106.5","value":"12106.5","low":"12101.5","high":"12228.5","ts":"1413493200"},{"open":"11975","close":"12000","value":"12000","low":"11955","high":"12005","ts":"1413838800"},{"open":"12032.5","close":"12112.5","value":"12112.5","low":"12032.5","high":"12112.5","ts":"1414357200"},{"open":"12100","close":"12085","value":"12085","low":"12060","high":"12125","ts":"1414702800"},{"open":"12122.5","close":"12107.5","value":"12107.5","low":"12097.5","high":"12135.5","ts":"1415048400"},{"open":"12122.5","close":"12152.5","value":"12152.5","low":"12122.5","high":"12157.5","ts":"1415566800"},{"open":"12201","close":"12211","value":"12211","low":"12191","high":"12217","ts":"1415912400"},{"open":"12105","close":"12150","value":"12150","low":"12105","high":"12160","ts":"1416258000"},{"open":"12113.5","close":"12151.5","value":"12151.5","low":"12088.5","high":"12153.5","ts":"1416776400"},{"open":"12185","close":"12204","value":"12204","low":"12175","high":"12210","ts":"1417122000"},{"open":"12268","close":"12270","value":"12270","low":"12258","high":"12281","ts":"1417467600"},{"open":"12301.5","close":"12348.5","value":"12348.5","low":"12301.5","high":"12366.5","ts":"1417986000"},{"open":"12367.5","close":"12457.5","value":"12457.5","low":"12367.5","high":"12457.5","ts":"1418331600"},{"open":"12760","close":"12680","value":"12680","low":"12635","high":"12940","ts":"1418677200"},{"open":"12431","close":"12439","value":"12439","low":"12421","high":"12446","ts":"1419195600"},{"open":"12467.5","close":"12467.5","value":"12467.5","low":"12467.5","high":"12467.5","ts":"1419541200"},{"open":"12421.5","close":"12446.5","value":"12446.5","low":"12401.5","high":"12466.5","ts":"1419886800"},{"open":"12522.5","close":"12627.5","value":"12627.5","low":"12522.5","high":"12672.5","ts":"1420405200"},{"open":"12651.5","close":"12651.5","value":"12651.5","low":"12626.5","high":"12652.5","ts":"1420750800"},{"open":"12562.5","close":"12597.5","value":"12597.5","low":"12562.5","high":"12617.5","ts":"1421096400"},{"open":"12591.5","close":"12618.5","value":"12618.5","low":"12591.5","high":"12621.5","ts":"1421614800"},{"open":"12402.5","close":"12472.5","value":"12472.5","low":"12402.5","high":"12517.5","ts":"1421960400"},{"open":"12488.5","close":"12476.5","value":"12476.5","low":"12468.5","high":"12508.5","ts":"1422306000"},{"open":"12683","close":"12685","value":"12685","low":"12680","high":"12718","ts":"1422824400"},{"open":"12633.5","close":"12614.5","value":"12614.5","low":"12603.5","high":"12633.5","ts":"1423170000"},{"open":"12652.5","close":"12672.5","value":"12672.5","low":"12637.5","high":"12672.5","ts":"1423515600"},{"open":"12752.5","close":"12752.5","value":"12752.5","low":"12732.5","high":"12767.5","ts":"1424034000"},{"open":"12852.5","close":"12812.5","value":"12812.5","low":"12802.5","high":"12867.5","ts":"1424379600"},{"open":"12842.5","close":"12897.5","value":"12897.5","low":"12802.5","high":"12899.5","ts":"1424725200"},{"open":"12955","close":"12970","value":"12970","low":"12950","high":"13000","ts":"1425243600"},{"open":"13000","close":"12980","value":"12980","low":"12950","high":"13005","ts":"1425589200"},{"open":"13053.5","close":"13091.5","value":"13091.5","low":"13047.5","high":"13093.5","ts":"1425934800"},{"open":"13203","close":"13242","value":"13242","low":"13203","high":"13247","ts":"1426453200"},{"open":"13044","close":"13116","value":"13116","low":"13044","high":"13124","ts":"1426798800"},{"open":"12985","close":"12905","value":"12905","low":"12900","high":"12995","ts":"1427144400"},{"open":"13054","close":"13075","value":"13075","low":"13054","high":"13092","ts":"1427662800"},{"open":"13002.5","close":"13002.5","value":"13002.5","low":"13002.5","high":"13002.5","ts":"1428008400"},{"open":"12955","close":"12985","value":"12985","low":"12953","high":"12990","ts":"1428354000"},{"open":"12905","close":"12985","value":"12985","low":"12905","high":"12990","ts":"1428872400"},{"open":"12838","close":"12850","value":"12850","low":"12835","high":"12875","ts":"1429218000"},{"open":"12937.5","close":"12957.5","value":"12957.5","low":"12917.5","high":"12972.5","ts":"1429563600"},{"open":"12930","close":"12980","value":"12980","low":"12915","high":"12985","ts":"1430082000"},{"open":"12962.5","close":"12962.5","value":"12962.5","low":"12962.5","high":"12962.5","ts":"1430427600"},{"open":"12992.5","close":"13047.5","value":"13047.5","low":"12985.5","high":"13047.5","ts":"1430773200"},{"open":"13115","close":"13155","value":"13155","low":"13110","high":"13165","ts":"1431291600"},{"open":"13052","close":"13091","value":"13091","low":"13052","high":"13102","ts":"1431637200"},{"open":"13159.5","close":"13115.5","value":"13115.5","low":"13104.5","high":"13189.5","ts":"1431982800"},{"open":"13188.5","close":"13186.5","value":"13186.5","low":"13168.5","high":"13193.5","ts":"1432501200"},{"open":"13191","close":"13224","value":"13224","low":"13191","high":"13226","ts":"1432846800"},{"open":"13222.5","close":"13222.5","value":"13222.5","low":"13222.5","high":"13222.5","ts":"1433192400"},{"open":"13335.5","close":"13379.5","value":"13379.5","low":"13335.5","high":"13385.5","ts":"1433710800"},{"open":"13302.5","close":"13332.5","value":"13332.5","low":"13302.5","high":"13337.5","ts":"1434056400"},{"open":"13330","close":"13353","value":"13353","low":"13325","high":"13355","ts":"1434402000"},{"open":"13325","close":"13310","value":"13310","low":"13305","high":"13335","ts":"1434920400"},{"open":"13331","close":"13310","value":"13310","low":"13300","high":"13348","ts":"1435266000"},{"open":"13324.5","close":"13332.5","value":"13332.5","low":"13312.5","high":"13337.5","ts":"1435611600"},{"open":"13341.5","close":"13349.5","value":"13349.5","low":"13311.5","high":"13361.5","ts":"1436130000"},{"open":"13318.5","close":"13313.5","value":"13313.5","low":"13293.5","high":"13318.5","ts":"1436475600"},{"open":"13305","close":"13335","value":"13335","low":"13303","high":"13350","ts":"1436821200"},{"open":"13344.5","close":"13344.5","value":"13344.5","low":"13344.5","high":"13344.5","ts":"1437339600"},{"open":"13425","close":"13445","value":"13445","low":"13418","high":"13462","ts":"1437685200"},{"open":"13442.5","close":"13462.5","value":"13462.5","low":"13441.5","high":"13466.5","ts":"1438030800"},{"open":"13495","close":"13500","value":"13500","low":"13474","high":"13515","ts":"1438549200"},{"open":"13526.5","close":"13539.5","value":"13539.5","low":"13523.5","high":"13543.5","ts":"1438894800"},{"open":"13535","close":"13600","value":"13600","low":"13515","high":"13600","ts":"1439240400"},{"open":"13787.5","close":"13787.5","value":"13787.5","low":"13787.5","high":"13787.5","ts":"1439758800"},{"open":"13877.5","close":"13942.5","value":"13942.5","low":"13877.5","high":"13949.5","ts":"1440104400"},{"open":"14050","close":"14065","value":"14065","low":"14035","high":"14090","ts":"1440450000"},{"open":"13975","close":"14050","value":"14050","low":"13975","high":"14055","ts":"1440968400"},{"open":"14155","close":"14165","value":"14165","low":"14155","high":"14193","ts":"1441314000"},{"open":"14240","close":"14280","value":"14280","low":"14240","high":"14298","ts":"1441659600"},{"open":"14307.5","close":"14347.5","value":"14347.5","low":"14306.5","high":"14347.5","ts":"1442178000"},{"open":"14445","close":"14375","value":"14375","low":"14365","high":"14485","ts":"1442523600"},{"open":"14462.5","close":"14497.5","value":"14497.5","low":"14462.5","high":"14502.5","ts":"1442869200"},{"open":"14682.5","close":"14697.5","value":"14697.5","low":"14657.5","high":"14707.5","ts":"1443387600"},{"open":"14692.5","close":"14642.5","value":"14642.5","low":"14642.5","high":"14707.5","ts":"1443733200"},{"open":"14464.5","close":"14245.5","value":"14245.5","low":"14144.5","high":"14474.5","ts":"1444078800"},{"open":"13305","close":"13405","value":"13405","low":"13305","high":"13485","ts":"1444597200"},{"open":"13480","close":"13530","value":"13530","low":"13450","high":"13580","ts":"1444942800"},{"open":"13585","close":"13645","value":"13645","low":"13585","high":"13655","ts":"1445288400"},{"open":"13605","close":"13645","value":"13645","low":"13545","high":"13680","ts":"1445806800"},{"open":"13562.5","close":"13687.5","value":"13687.5","low":"13562.5","high":"13707.5","ts":"1446152400"},{"open":"13580","close":"13555","value":"13555","low":"13535","high":"13615","ts":"1446498000"},{"open":"13662.5","close":"13647.5","value":"13647.5","low":"13627.5","high":"13703.5","ts":"1447016400"},{"open":"13595","close":"13665","value":"13665","low":"13595","high":"13688","ts":"1447362000"},{"open":"13682.5","close":"13747.5","value":"13747.5","low":"13682.5","high":"13747.5","ts":"1447707600"},{"open":"13647","close":"13723","value":"13723","low":"13647","high":"13723","ts":"1448226000"},{"open":"13735","close":"13780","value":"13780","low":"13735","high":"13780","ts":"1448571600"},{"open":"13827.5","close":"13782.5","value":"13782.5","low":"13781.5","high":"13837.5","ts":"1448917200"},{"open":"13802.5","close":"13842.5","value":"13842.5","low":"13802.5","high":"13852.5","ts":"1449435600"},{"open":"13912.5","close":"13947.5","value":"13947.5","low":"13902.5","high":"13950.5","ts":"1449781200"},{"open":"14051.5","close":"14056.5","value":"14056.5","low":"14026.5","high":"14073.5","ts":"1450126800"},{"open":"13862.5","close":"13772.5","value":"13772.5","low":"13732.5","high":"13922.5","ts":"1450645200"},{"open":"13642.5","close":"13642.5","value":"13642.5","low":"13642.5","high":"13642.5","ts":"1450990800"},{"open":"13635","close":"13745","value":"13745","low":"13635","high":"13753","ts":"1451336400"},{"open":"13805","close":"13915","value":"13915","low":"13805","high":"13920","ts":"1451854800"},{"open":"13907.5","close":"13922.5","value":"13922.5","low":"13852.5","high":"13922.5","ts":"1452200400"},{"open":"13855","close":"13910","value":"13910","low":"13810","high":"13910","ts":"1452546000"},{"open":"13902.5","close":"13932.5","value":"13932.5","low":"13902.5","high":"13952.5","ts":"1453064400"},{"open":"13855","close":"13850","value":"13850","low":"13844","high":"13888","ts":"1453410000"},{"open":"13880","close":"13900","value":"13900","low":"13880","high":"13925","ts":"1453755600"},{"open":"13752.5","close":"13637.5","value":"13637.5","low":"13572.5","high":"13777.5","ts":"1454274000"},{"open":"13625","close":"13625","value":"13625","low":"13595","high":"13670","ts":"1454619600"},{"open":"13663","close":"13605","value":"13605","low":"13603","high":"13713","ts":"1454965200"},{"open":"13460","close":"13375","value":"13375","low":"13375","high":"13490","ts":"1455483600"},{"open":"13505","close":"13495","value":"13495","low":"13495","high":"13565","ts":"1455829200"},{"open":"13405","close":"13425","value":"13425","low":"13380","high":"13435","ts":"1456174800"},{"open":"13380","close":"13372","value":"13372","low":"13371","high":"13410","ts":"1456693200"},{"open":"13155","close":"13135","value":"13135","low":"13110","high":"13175","ts":"1457038800"},{"open":"13095","close":"13143","value":"13143","low":"13085","high":"13160","ts":"1457384400"},{"open":"12975","close":"13060","value":"13060","low":"12975","high":"13060","ts":"1457902800"},{"open":"13027.5","close":"13117.5","value":"13117.5","low":"13002.5","high":"13127.5","ts":"1458248400"},{"open":"13155","close":"13180","value":"13180","low":"13135","high":"13190","ts":"1458594000"},{"open":"13277.5","close":"13367.5","value":"13367.5","low":"13277.5","high":"13367.5","ts":"1459112400"},{"open":"13175","close":"13160","value":"13160","low":"13155","high":"13210","ts":"1459458000"},{"open":"13194","close":"13219","value":"13219","low":"13179","high":"13234","ts":"1459803600"},{"open":"13102.5","close":"13127.5","value":"13127.5","low":"13102.5","high":"13139.5","ts":"1460322000"},{"open":"13175","close":"13175","value":"13175","low":"13145","high":"13180","ts":"1460667600"},{"open":"13132.5","close":"13147.5","value":"13147.5","low":"13132.5","high":"13157.5","ts":"1461013200"},{"open":"13202.5","close":"13197.5","value":"13197.5","low":"13192.5","high":"13242.5","ts":"1461531600"},{"open":"13174","close":"13185","value":"13185","low":"13118","high":"13230","ts":"1461877200"},{"open":"13144.5","close":"13194.5","value":"13194.5","low":"13134.5","high":"13196.5","ts":"1462222800"},{"open":"13305","close":"13290","value":"13290","low":"13275","high":"13305","ts":"1462741200"},{"open":"13302.5","close":"13317.5","value":"13317.5","low":"13297.5","high":"13324.5","ts":"1463086800"},{"open":"13293.5","close":"13298.5","value":"13298.5","low":"13267.5","high":"13308.5","ts":"1463432400"},{"open":"13587.5","close":"13582.5","value":"13582.5","low":"13557.5","high":"13617.5","ts":"1463950800"},{"open":"13557","close":"13583","value":"13583","low":"13557","high":"13587","ts":"1464296400"},{"open":"13625","close":"13660","value":"13660","low":"13595","high":"13660","ts":"1464642000"},{"open":"13502.5","close":"13377.5","value":"13377.5","low":"13367.5","high":"13502.5","ts":"1465160400"},{"open":"13282.5","close":"13297.5","value":"13297.5","low":"13282.5","high":"13317.5","ts":"1465506000"},{"open":"13270","close":"13365","value":"13365","low":"13265","high":"13390","ts":"1465851600"},{"open":"13285","close":"13265","value":"13265","low":"13245","high":"13285","ts":"1466370000"},{"open":"13244","close":"13380","value":"13380","low":"13244","high":"13435","ts":"1466715600"},{"open":"13307.5","close":"13177.5","value":"13177.5","low":"13157.5","high":"13307.5","ts":"1467061200"},{"open":"13127.5","close":"13127.5","value":"13127.5","low":"13127.5","high":"13127.5","ts":"1467579600"},{"open":"13127.5","close":"13127.5","value":"13127.5","low":"13127.5","high":"13127.5","ts":"1467925200"},{"open":"13125","close":"13120","value":"13120","low":"13105","high":"13165","ts":"1468270800"},{"open":"13102.5","close":"13087.5","value":"13087.5","low":"13087.5","high":"13117.5","ts":"1468789200"},{"open":"13081.5","close":"13108.5","value":"13108.5","low":"13081.5","high":"13109.5","ts":"1469134800"},{"open":"13141.5","close":"13167.5","value":"13167.5","low":"13119.5","high":"13167.5","ts":"1469480400"},{"open":"13081","close":"13071","value":"13071","low":"13066","high":"13081","ts":"1469998800"},{"open":"13118.5","close":"13128.5","value":"13128.5","low":"13114.5","high":"13131.5","ts":"1470344400"},{"open":"13122.5","close":"13132.5","value":"13132.5","low":"13117.5","high":"13135.5","ts":"1470690000"},{"open":"13117.5","close":"13112.5","value":"13112.5","low":"13102.5","high":"13124.5","ts":"1471208400"},{"open":"13112.5","close":"13157.5","value":"13157.5","low":"13112.5","high":"13157.5","ts":"1471554000"},{"open":"13201","close":"13219","value":"13219","low":"13201","high":"13231","ts":"1471899600"},{"open":"13235","close":"13265","value":"13265","low":"13235","high":"13285","ts":"1472418000"},{"open":"13247","close":"13247","value":"13247","low":"13235","high":"13265","ts":"1472763600"},{"open":"13151.5","close":"13126.5","value":"13126.5","low":"13121.5","high":"13166.5","ts":"1473109200"},{"open":"13099.5","close":"13099.5","value":"13099.5","low":"13099.5","high":"13099.5","ts":"1473627600"},{"open":"13132.5","close":"13157.5","value":"13157.5","low":"13117.5","high":"13160.5","ts":"1473973200"},{"open":"13142.5","close":"13152.5","value":"13152.5","low":"13137.5","high":"13157.5","ts":"1474318800"},{"open":"13075","close":"13030","value":"13030","low":"13030","high":"13085","ts":"1474837200"},{"open":"12984","close":"13051","value":"13051","low":"12984","high":"13054","ts":"1475182800"},{"open":"12981.5","close":"12981.5","value":"12981.5","low":"12971.5","high":"12999.5","ts":"1475528400"},{"open":"12952.5","close":"12977.5","value":"12977.5","low":"12952.5","high":"12982.5","ts":"1476046800"},{"open":"13052.5","close":"13044.5","value":"13044.5","low":"13032.5","high":"13072.5","ts":"1476392400"},{"open":"13022","close":"13032","value":"13032","low":"13022","high":"13054","ts":"1476738000"},{"open":"13031","close":"13013","value":"13013","low":"13006","high":"13051","ts":"1477256400"},{"open":"13027.5","close":"13050.5","value":"13050.5","low":"13027.5","high":"13052.5","ts":"1477602000"},{"open":"13026.5","close":"13041.5","value":"13041.5","low":"13026.5","high":"13041.5","ts":"1477947600"},{"open":"13072","close":"13088","value":"13088","low":"13071","high":"13088","ts":"1478466000"},{"open":"13177.5","close":"13287.5","value":"13287.5","low":"13177.5","high":"13492.5","ts":"1478811600"},{"open":"13332.5","close":"13362.5","value":"13362.5","low":"13302.5","high":"13392.5","ts":"1479157200"},{"open":"13430","close":"13425","value":"13425","low":"13425","high":"13450","ts":"1479675600"},{"open":"13562.5","close":"13517.5","value":"13517.5","low":"13492.5","high":"13577.5","ts":"1480021200"},{"open":"13502.5","close":"13572.5","value":"13572.5","low":"13502.5","high":"13576.5","ts":"1480366800"},{"open":"13512.5","close":"13432.5","value":"13432.5","low":"13402.5","high":"13522.5","ts":"1480885200"},{"open":"13322.5","close":"13327.5","value":"13327.5","low":"13317.5","high":"13342.5","ts":"1481230800"},{"open":"13302.5","close":"13307.5","value":"13307.5","low":"13297.5","high":"13315.5","ts":"1481576400"},{"open":"13384","close":"13384","value":"13384","low":"13374","high":"13389","ts":"1482094800"},{"open":"13455","close":"13450","value":"13450","low":"13435","high":"13479","ts":"1482440400"},{"open":"13432.5","close":"13447.5","value":"13447.5","low":"13422.5","high":"13447.5","ts":"1482786000"},{"open":"13472.5","close":"13472.5","value":"13472.5","low":"13472.5","high":"13472.5","ts":"1483304400"},{"open":"13340","close":"13365","value":"13365","low":"13334","high":"13365","ts":"1483650000"},{"open":"13325","close":"13315","value":"13315","low":"13285","high":"13335","ts":"1483995600"},{"open":"13303.5","close":"13366.5","value":"13366.5","low":"13303.5","high":"13368.5","ts":"1484514000"},{"open":"13395","close":"13410","value":"13410","low":"13375","high":"13410","ts":"1484859600"},{"open":"13339","close":"13331","value":"13331","low":"13304","high":"13341","ts":"1485205200"},{"open":"13335","close":"13345","value":"13345","low":"13335","high":"13358","ts":"1485723600"},{"open":"13365","close":"13345","value":"13345","low":"13340","high":"13375","ts":"1486069200"},{"open":"13324.5","close":"13328.5","value":"13328.5","low":"13319.5","high":"13339.5","ts":"1486414800"},{"open":"13326.5","close":"13326.5","value":"13326.5","low":"13316.5","high":"13331.5","ts":"1486933200"},{"open":"13327.5","close":"13332.5","value":"13332.5","low":"13322.5","high":"13337.5","ts":"1487278800"},{"open":"13367.5","close":"13372.5","value":"13372.5","low":"13360.5","high":"13377.5","ts":"1487624400"},{"open":"13331.5","close":"13342.5","value":"13342.5","low":"13331.5","high":"13349.5","ts":"1488142800"},{"open":"13362.5","close":"13382.5","value":"13382.5","low":"13362.5","high":"13382.5","ts":"1488488400"},{"open":"13339","close":"13347","value":"13347","low":"13339","high":"13351","ts":"1488834000"},{"open":"13351","close":"13356","value":"13356","low":"13351","high":"13366","ts":"1489352400"},{"open":"13333","close":"13345","value":"13345","low":"13323","high":"13356","ts":"1489698000"},{"open":"13301","close":"13319","value":"13319","low":"13296","high":"13324","ts":"1490043600"},{"open":"13301.5","close":"13310.5","value":"13310.5","low":"13301.5","high":"13319.5","ts":"1490562000"},{"open":"13317.5","close":"13325.5","value":"13325.5","low":"13312.5","high":"13327.5","ts":"1490907600"},{"open":"13326","close":"13328","value":"13328","low":"13319","high":"13330","ts":"1491253200"},{"open":"13326.5","close":"13286.5","value":"13286.5","low":"13276.5","high":"13329.5","ts":"1491771600"},{"open":"13256.5","close":"13256.5","value":"13256.5","low":"13256.5","high":"13256.5","ts":"1492117200"},{"open":"13276.5","close":"13296.5","value":"13296.5","low":"13276.5","high":"13301.5","ts":"1492462800"},{"open":"13320","close":"13320","value":"13320","low":"13320","high":"13320","ts":"1492981200"},{"open":"13317","close":"13329","value":"13329","low":"13317","high":"13340","ts":"1493326800"},{"open":"13326.5","close":"13311.5","value":"13311.5","low":"13296.5","high":"13326.5","ts":"1493672400"},{"open":"13327.5","close":"13309.5","value":"13309.5","low":"13302.5","high":"13332.5","ts":"1494190800"},{"open":"13337.5","close":"13329.5","value":"13329.5","low":"13319.5","high":"13347.5","ts":"1494536400"},{"open":"13294.5","close":"13300.5","value":"13300.5","low":"13294.5","high":"13308.5","ts":"1494882000"},{"open":"13292.5","close":"13302.5","value":"13302.5","low":"13282.5","high":"13308.5","ts":"1495400400"},{"open":"13300.5","close":"13294.5","value":"13294.5","low":"13288.5","high":"13300.5","ts":"1495746000"},{"open":"13320.5","close":"13323.5","value":"13323.5","low":"13319.5","high":"13338.5","ts":"1496091600"},{"open":"13291","close":"13286","value":"13286","low":"13276","high":"13291","ts":"1496610000"},{"open":"13301.5","close":"13291.5","value":"13291.5","low":"13284.5","high":"13306.5","ts":"1496955600"},{"open":"13296.5","close":"13291.5","value":"13291.5","low":"13288.5","high":"13296.5","ts":"1497301200"},{"open":"13291","close":"13289","value":"13289","low":"13281","high":"13291","ts":"1497819600"},{"open":"13327.5","close":"13327.5","value":"13327.5","low":"13327.5","high":"13327.5","ts":"1498165200"},{"open":"13327.5","close":"13327.5","value":"13327.5","low":"13327.5","high":"13327.5","ts":"1498510800"},{"open":"13302.5","close":"13367.5","value":"13367.5","low":"13302.5","high":"13375.5","ts":"1499029200"},{"open":"13381","close":"13403","value":"13403","low":"13376","high":"13411","ts":"1499374800"},{"open":"13386","close":"13391","value":"13391","low":"13381","high":"13401","ts":"1499720400"},{"open":"13302.5","close":"13327.5","value":"13327.5","low":"13302.5","high":"13331.5","ts":"1500238800"},{"open":"13319.5","close":"13312.5","value":"13312.5","low":"13309.5","high":"13325.5","ts":"1500584400"},{"open":"13312","close":"13326","value":"13326","low":"13311","high":"13326","ts":"1500930000"},{"open":"13323","close":"13325","value":"13325","low":"13321","high":"13327","ts":"1501448400"},{"open":"13322","close":"13316","value":"13316","low":"13313","high":"13325","ts":"1501794000"},{"open":"13320","close":"13313","value":"13313","low":"13301","high":"13320","ts":"1502139600"},{"open":"13347","close":"13349","value":"13349","low":"13337","high":"13352","ts":"1502658000"},{"open":"13361","close":"13362","value":"13362","low":"13356","high":"13370","ts":"1503003600"},{"open":"13341","close":"13343","value":"13343","low":"13334","high":"13347","ts":"1503349200"},{"open":"13333","close":"13340","value":"13340","low":"13331","high":"13341","ts":"1503867600"},{"open":"13343","close":"13343","value":"13343","low":"13343","high":"13343","ts":"1504213200"},{"open":"13335.5","close":"13337.5","value":"13337.5","low":"13330.5","high":"13340.5","ts":"1504558800"},{"open":"13187.5","close":"13162.5","value":"13162.5","low":"13137.5","high":"13187.5","ts":"1505077200"},{"open":"13262","close":"13240","value":"13240","low":"13230","high":"13269","ts":"1505422800"},{"open":"13258.5","close":"13278.5","value":"13278.5","low":"13253.5","high":"13278.5","ts":"1505768400"},{"open":"13296","close":"13326","value":"13326","low":"13296","high":"13326","ts":"1506286800"},{"open":"13476.5","close":"13471.5","value":"13471.5","low":"13446.5","high":"13496.5","ts":"1506632400"},{"open":"13587.5","close":"13542.5","value":"13542.5","low":"13535.5","high":"13587.5","ts":"1506978000"},{"open":"13501.5","close":"13516.5","value":"13516.5","low":"13495.5","high":"13516.5","ts":"1507496400"},{"open":"13503","close":"13499","value":"13499","low":"13491","high":"13518","ts":"1507842000"},{"open":"13486.5","close":"13506.5","value":"13506.5","low":"13481.5","high":"13513.5","ts":"1508187600"},{"open":"13532.5","close":"13542.5","value":"13542.5","low":"13527.5","high":"13543.5","ts":"1508706000"},{"open":"13633.5","close":"13616.5","value":"13616.5","low":"13608.5","high":"13643.5","ts":"1509051600"},{"open":"13562.5","close":"13562.5","value":"13562.5","low":"13552.5","high":"13578.5","ts":"1509397200"},{"open":"13531.5","close":"13524.5","value":"13524.5","low":"13516.5","high":"13539.5","ts":"1509915600"},{"open":"13507.5","close":"13532.5","value":"13532.5","low":"13507.5","high":"13537.5","ts":"1510261200"},{"open":"13546.5","close":"13553.5","value":"13553.5","low":"13528.5","high":"13555.5","ts":"1510606800"},{"open":"13522","close":"13535","value":"13535","low":"13517","high":"13537","ts":"1511125200"},{"open":"13507.5","close":"13502.5","value":"13502.5","low":"13500.5","high":"13513.5","ts":"1511470800"},{"open":"13528.5","close":"13508.5","value":"13508.5","low":"13503.5","high":"13530.5","ts":"1511816400"},{"open":"13531","close":"13526","value":"13526","low":"13516","high":"13533","ts":"1512334800"},{"open":"13557.5","close":"13547.5","value":"13547.5","low":"13539.5","high":"13560.5","ts":"1512680400"},{"open":"13549.5","close":"13568.5","value":"13568.5","low":"13546.5","high":"13571.5","ts":"1513026000"},{"open":"13571.5","close":"13581.5","value":"13581.5","low":"13571.5","high":"13588.5","ts":"1513544400"},{"open":"13556","close":"13561","value":"13561","low":"13546","high":"13562","ts":"1513890000"},{"open":"13561","close":"13561","value":"13561","low":"13561","high":"13561","ts":"1514235600"},{"open":"13567.5","close":"13567.5","value":"13567.5","low":"13567.5","high":"13567.5","ts":"1514754000"},{"open":"13413.5","close":"13415.5","value":"13415.5","low":"13392.5","high":"13435.5","ts":"1515099600"},{"open":"13429.5","close":"13437.5","value":"13437.5","low":"13407.5","high":"13440.5","ts":"1515445200"},{"open":"13325.5","close":"13334.5","value":"13334.5","low":"13315.5","high":"13338.5","ts":"1515963600"},{"open":"13338.5","close":"13313.5","value":"13313.5","low":"13286.5","high":"13343.5","ts":"1516309200"},{"open":"13335","close":"13325","value":"13325","low":"13310","high":"13336","ts":"1516654800"},{"open":"13311.5","close":"13363.5","value":"13363.5","low":"13311.5","high":"13363.5","ts":"1517173200"},{"open":"13413.5","close":"13451.5","value":"13451.5","low":"13413.5","high":"13453.5","ts":"1517518800"},{"open":"13567.5","close":"13552.5","value":"13552.5","low":"13552.5","high":"13607.5","ts":"1517864400"},{"open":"13607.5","close":"13657.5","value":"13657.5","low":"13597.5","high":"13657.5","ts":"1518382800"},{"open":"13558.5","close":"13558.5","value":"13558.5","low":"13558.5","high":"13558.5","ts":"1518728400"},{"open":"13562.5","close":"13612.5","value":"13612.5","low":"13562.5","high":"13615.5","ts":"1519074000"},{"open":"13660","close":"13660","value":"13660","low":"13645","high":"13665","ts":"1519592400"},{"open":"13722.5","close":"13757.5","value":"13757.5","low":"13722.5","high":"13762.5","ts":"1519938000"},{"open":"13750","close":"13775","value":"13775","low":"13745","high":"13785","ts":"1520283600"},{"open":"13770","close":"13770","value":"13770","low":"13770","high":"13780","ts":"1520802000"},{"open":"13764","close":"13749","value":"13749","low":"13744","high":"13770","ts":"1521147600"},{"open":"13766","close":"13750","value":"13750","low":"13750","high":"13768","ts":"1521493200"},{"open":"13780","close":"13740","value":"13740","low":"13740","high":"13785","ts":"1522011600"},{"open":"13765","close":"13765","value":"13765","low":"13765","high":"13765","ts":"1522357200"},{"open":"13761.5","close":"13764.5","value":"13764.5","low":"13751.5","high":"13767.5","ts":"1522702800"},{"open":"13764.5","close":"13764.5","value":"13764.5","low":"13759.5","high":"13775.5","ts":"1523221200"},{"open":"13742.5","close":"13752.5","value":"13752.5","low":"13740.5","high":"13760.5","ts":"1523566800"},{"open":"13761","close":"13766","value":"13766","low":"13751","high":"13773","ts":"1523912400"},{"open":"13900","close":"13895","value":"13895","low":"13894","high":"13900","ts":"1524430800"},{"open":"13875","close":"13890","value":"13890","low":"13874","high":"13901","ts":"1524776400"},{"open":"13912.5","close":"13912.5","value":"13912.5","low":"13912.5","high":"13912.5","ts":"1525122000"},{"open":"13940","close":"14000","value":"14000","low":"13940","high":"14005","ts":"1525640400"},{"open":"14075","close":"13950","value":"13950","low":"13950","high":"14075","ts":"1525986000"},{"open":"13984","close":"14037","value":"14037","low":"13984","high":"14040","ts":"1526331600"},{"open":"14155","close":"14185","value":"14185","low":"14155","high":"14205","ts":"1526850000"},{"open":"14145","close":"14120","value":"14120","low":"14120","high":"14175","ts":"1527195600"},{"open":"13990","close":"13990","value":"13990","low":"13990","high":"13990","ts":"1527541200"},{"open":"13855","close":"13872","value":"13872","low":"13850","high":"13901","ts":"1528059600"},{"open":"13906","close":"13930","value":"13930","low":"13895","high":"13947","ts":"1528405200"},{"open":"13930","close":"13930","value":"13930","low":"13930","high":"13930","ts":"1528750800"},{"open":"13930","close":"13930","value":"13930","low":"13930","high":"13930","ts":"1529269200"},{"open":"14095","close":"14080","value":"14080","low":"14058","high":"14110","ts":"1529614800"},{"open":"14130","close":"14178","value":"14178","low":"14130","high":"14185","ts":"1529960400"},{"open":"14255","close":"14380","value":"14380","low":"14255","high":"14410","ts":"1530478800"},{"open":"14375","close":"14370","value":"14370","low":"14358","high":"14422","ts":"1530824400"},{"open":"14305","close":"14360","value":"14360","low":"14305","high":"14375","ts":"1531170000"},{"open":"14390","close":"14375","value":"14375","low":"14375","high":"14420","ts":"1531688400"},{"open":"14485","close":"14480","value":"14480","low":"14475","high":"14545","ts":"1532034000"},{"open":"14510","close":"14530","value":"14530","low":"14510","high":"14565","ts":"1532379600"},{"open":"14385","close":"14410","value":"14410","low":"14385","high":"14420","ts":"1532898000"},{"open":"14487.5","close":"14492.5","value":"14492.5","low":"14487.5","high":"14517.5","ts":"1533243600"},{"open":"14486","close":"14440","value":"14440","low":"14434","high":"14493","ts":"1533589200"},{"open":"14495","close":"14595","value":"14595","low":"14495","high":"14630","ts":"1534107600"},{"open":"14610","close":"14610","value":"14610","low":"14610","high":"14610","ts":"1534453200"},{"open":"14550","close":"14580","value":"14580","low":"14550","high":"14590","ts":"1534798800"},{"open":"14605","close":"14620","value":"14620","low":"14585","high":"14630","ts":"1535317200"},{"open":"14715","close":"14730","value":"14730","low":"14715","high":"14735","ts":"1535662800"},{"open":"14820","close":"14935","value":"14935","low":"14820","high":"14945","ts":"1536008400"},{"open":"14825","close":"14857","value":"14857","low":"14820","high":"14880","ts":"1536526800"},{"open":"14785","close":"14805","value":"14805","low":"14775","high":"14845","ts":"1536872400"},{"open":"14890","close":"14855","value":"14855","low":"14855","high":"14935","ts":"1537218000"},{"open":"14832.5","close":"14867.5","value":"14867.5","low":"14832.5","high":"14885.5","ts":"1537736400"},{"open":"14931.5","close":"14901.5","value":"14901.5","low":"14886.5","high":"14936.5","ts":"1538082000"},{"open":"14915","close":"15045","value":"15045","low":"14915","high":"15053","ts":"1538427600"},{"open":"15186.5","close":"15217.5","value":"15217.5","low":"15186.5","high":"15260.5","ts":"1538946000"},{"open":"15205","close":"15205","value":"15205","low":"15180","high":"15205","ts":"1539291600"},{"open":"15185","close":"15200","value":"15200","low":"15175","high":"15230","ts":"1539637200"},{"open":"15185","close":"15185","value":"15185","low":"15180","high":"15200","ts":"1540155600"},{"open":"15186.5","close":"15216.5","value":"15216.5","low":"15185.5","high":"15216.5","ts":"1540501200"},{"open":"15221","close":"15223","value":"15223","low":"15216","high":"15241","ts":"1540846800"},{"open":"14951","close":"14976","value":"14976","low":"14951","high":"14988","ts":"1541365200"},{"open":"14605","close":"14685","value":"14685","low":"14605","high":"14695","ts":"1541710800"},{"open":"14840","close":"14810","value":"14810","low":"14755","high":"14935","ts":"1542056400"},{"open":"14520","close":"14590","value":"14590","low":"14520","high":"14625","ts":"1542574800"},{"open":"14555","close":"14540","value":"14540","low":"14505","high":"14562","ts":"1542920400"},{"open":"14488.5","close":"14513.5","value":"14513.5","low":"14478.5","high":"14518.5","ts":"1543266000"},{"open":"14255","close":"14240","value":"14240","low":"14210","high":"14270","ts":"1543784400"},{"open":"14495","close":"14470","value":"14470","low":"14455","high":"14536","ts":"1544130000"},{"open":"14585","close":"14600","value":"14600","low":"14585","high":"14655","ts":"1544475600"},{"open":"14585","close":"14575","value":"14575","low":"14574","high":"14630","ts":"1544994000"},{"open":"14480","close":"14555","value":"14555","low":"14454","high":"14560","ts":"1545339600"},{"open":"14555","close":"14555","value":"14555","low":"14555","high":"14555","ts":"1545685200"},{"open":"14485","close":"14380","value":"14380","low":"14380","high":"14496","ts":"1546203600"},{"open":"14380","close":"14270","value":"14270","low":"14255","high":"14380","ts":"1546549200"},{"open":"14050","close":"14145","value":"14145","low":"13995","high":"14162","ts":"1546894800"},{"open":"14034","close":"14124","value":"14124","low":"14034","high":"14144","ts":"1547413200"},{"open":"14185","close":"14175","value":"14175","low":"14155","high":"14200","ts":"1547758800"},{"open":"14210","close":"14215","value":"14215","low":"14185","high":"14230","ts":"1548104400"},{"open":"14065","close":"14070","value":"14070","low":"14025","high":"14075","ts":"1548622800"},{"open":"13945","close":"13940","value":"13940","low":"13940","high":"13985","ts":"1548968400"},{"open":"13955","close":"13955","value":"13955","low":"13955","high":"13955","ts":"1549314000"},{"open":"13985","close":"14040","value":"14040","low":"13985","high":"14050","ts":"1549832400"},{"open":"14092.5","close":"14142.5","value":"14142.5","low":"14092.5","high":"14157.5","ts":"1550178000"},{"open":"14105","close":"14102","value":"14102","low":"14102","high":"14130","ts":"1550523600"},{"open":"13987.5","close":"14017.5","value":"14017.5","low":"13987.5","high":"14022.5","ts":"1551042000"},{"open":"14102","close":"14115","value":"14115","low":"14102","high":"14135","ts":"1551387600"},{"open":"14125","close":"14120","value":"14120","low":"14120","high":"14155","ts":"1551733200"},{"open":"14310","close":"14290","value":"14290","low":"14275","high":"14338","ts":"1552251600"},{"open":"14284","close":"14259","value":"14259","low":"14259","high":"14314","ts":"1552597200"},{"open":"14215","close":"14230","value":"14230","low":"14215","high":"14240","ts":"1552942800"},{"open":"14195","close":"14180","value":"14180","low":"14179","high":"14230","ts":"1553461200"},{"open":"14245","close":"14240","value":"14240","low":"14220","high":"14250","ts":"1553806800"},{"open":"14220","close":"14220","value":"14220","low":"14219","high":"14245","ts":"1554152400"},{"open":"14133","close":"14163","value":"14163","low":"14133","high":"14173","ts":"1554670800"},{"open":"14142.5","close":"14092.5","value":"14092.5","low":"14092.5","high":"14152.5","ts":"1555016400"},{"open":"14060","close":"14085","value":"14085","low":"14060","high":"14085","ts":"1555362000"},{"open":"14045","close":"14075","value":"14075","low":"14045","high":"14097","ts":"1555880400"},{"open":"14192.5","close":"14187.5","value":"14187.5","low":"14172.5","high":"14202.5","ts":"1556226000"},{"open":"14195","close":"14250","value":"14250","low":"14195","high":"14265","ts":"1556571600"},{"open":"14272.5","close":"14292.5","value":"14292.5","low":"14272.5","high":"14332.5","ts":"1557090000"},{"open":"14325","close":"14325","value":"14325","low":"14325","high":"14370","ts":"1557435600"},{"open":"14420","close":"14430","value":"14430","low":"14420","high":"14460","ts":"1557781200"},{"open":"14450","close":"14455","value":"14455","low":"14450","high":"14460","ts":"1558299600"},{"open":"14442.5","close":"14392.5","value":"14392.5","low":"14392.5","high":"14472.5","ts":"1558645200"},{"open":"14365","close":"14375","value":"14375","low":"14365","high":"14390","ts":"1558990800"},{"open":"14275","close":"14275","value":"14275","low":"14275","high":"14275","ts":"1559509200"},{"open":"14275","close":"14275","value":"14275","low":"14275","high":"14275","ts":"1559854800"},{"open":"14242.5","close":"14237.5","value":"14237.5","low":"14232.5","high":"14260.5","ts":"1560200400"},{"open":"14330","close":"14335","value":"14335","low":"14330","high":"14355","ts":"1560718800"},{"open":"14125","close":"14155","value":"14155","low":"14080","high":"14170","ts":"1561064400"},{"open":"14140","close":"14125","value":"14125","low":"14095","high":"14145","ts":"1561410000"},{"open":"14082.5","close":"14112.5","value":"14112.5","low":"14082.5","high":"14117.5","ts":"1561928400"},{"open":"14137.5","close":"14082.5","value":"14082.5","low":"14077.5","high":"14147.5","ts":"1562274000"},{"open":"14105","close":"14130","value":"14130","low":"14105","high":"14135","ts":"1562619600"},{"open":"13999.5","close":"13919.5","value":"13919.5","low":"13889.5","high":"13999.5","ts":"1563138000"},{"open":"13935","close":"13935","value":"13935","low":"13890","high":"13945","ts":"1563483600"},{"open":"13954","close":"13984","value":"13984","low":"13954","high":"13990","ts":"1563829200"},{"open":"13995","close":"14020","value":"14020","low":"13995","high":"14028","ts":"1564347600"},{"open":"14165","close":"14180","value":"14180","low":"14165","high":"14230","ts":"1564693200"},{"open":"14305","close":"14265","value":"14265","low":"14255","high":"14355","ts":"1565038800"},{"open":"14202.5","close":"14247.5","value":"14247.5","low":"14202.5","high":"14249.5","ts":"1565557200"},{"open":"14260","close":"14235","value":"14235","low":"14225","high":"14270","ts":"1565902800"},{"open":"14235","close":"14260","value":"14260","low":"14235","high":"14275","ts":"1566248400"},{"open":"14235","close":"14240","value":"14240","low":"14235","high":"14280","ts":"1566766800"},{"open":"14220","close":"14185","value":"14185","low":"14185","high":"14245","ts":"1567112400"},{"open":"14200","close":"14225","value":"14225","low":"14200","high":"14235","ts":"1567458000"},{"open":"14086","close":"14031","value":"14031","low":"14026","high":"14096","ts":"1567976400"},{"open":"13935","close":"13965","value":"13965","low":"13905","high":"13975","ts":"1568322000"},{"open":"14060","close":"14095","value":"14095","low":"14060","high":"14110","ts":"1568667600"},{"open":"14070","close":"14085","value":"14085","low":"14065","high":"14090","ts":"1569186000"},{"open":"14185","close":"14165","value":"14165","low":"14165","high":"14200","ts":"1569531600"},{"open":"14182.5","close":"14212.5","value":"14212.5","low":"14182.5","high":"14222.5","ts":"1569877200"},{"open":"14137.5","close":"14162.5","value":"14162.5","low":"14137.5","high":"14167.5","ts":"1570395600"},{"open":"14125","close":"14128","value":"14128","low":"14125","high":"14155","ts":"1570741200"},{"open":"14135","close":"14165","value":"14165","low":"14135","high":"14170","ts":"1571086800"},{"open":"14125","close":"14078","value":"14078","low":"14078","high":"14135","ts":"1571605200"},{"open":"14045","close":"14035","value":"14035","low":"14035","high":"14073","ts":"1571950800"},{"open":"14025","close":"14025","value":"14025","low":"14013","high":"14040","ts":"1572296400"},{"open":"13995","close":"14015","value":"14015","low":"13995","high":"14020","ts":"1572814800"},{"open":"14009","close":"14014","value":"14014","low":"14009","high":"14029","ts":"1573160400"},{"open":"14057","close":"14055","value":"14055","low":"14045","high":"14065","ts":"1573506000"},{"open":"14071.5","close":"14076.5","value":"14076.5","low":"14071.5","high":"14088.5","ts":"1574024400"},{"open":"14085","close":"14085","value":"14085","low":"14080","high":"14110","ts":"1574370000"},{"open":"14085","close":"14085","value":"14085","low":"14075","high":"14095","ts":"1574715600"},{"open":"14105","close":"14125","value":"14125","low":"14105","high":"14135","ts":"1575234000"},{"open":"14012.5","close":"14037.5","value":"14037.5","low":"14012.5","high":"14042.5","ts":"1575579600"},{"open":"13995","close":"14010","value":"14010","low":"13995","high":"14020","ts":"1575925200"},{"open":"13995","close":"14005","value":"14005","low":"13995","high":"14020","ts":"1576443600"},{"open":"13982.5","close":"13977.5","value":"13977.5","low":"13977.5","high":"14003.5","ts":"1576789200"},{"open":"13967.5","close":"13967.5","value":"13967.5","low":"13967.5","high":"13967.5","ts":"1577134800"},{"open":"13949.5","close":"13924.5","value":"13924.5","low":"13914.5","high":"13949.5","ts":"1577653200"},{"open":"13880","close":"13925","value":"13925","low":"13880","high":"13935","ts":"1577998800"},{"open":"13935","close":"13875","value":"13875","low":"13875","high":"13935","ts":"1578344400"},{"open":"13733","close":"13668","value":"13668","low":"13668","high":"13743","ts":"1578862800"},{"open":"13647.5","close":"13637.5","value":"13637.5","low":"13632.5","high":"13667.5","ts":"1579208400"},{"open":"13637.5","close":"13657.5","value":"13657.5","low":"13632.5","high":"13677.5","ts":"1579554000"},{"open":"13575","close":"13605","value":"13605","low":"13575","high":"13625","ts":"1580072400"},{"open":"13645","close":"13655","value":"13655","low":"13645","high":"13663","ts":"1580418000"},{"open":"13745","close":"13710","value":"13710","low":"13695","high":"13770","ts":"1580763600"},{"open":"13675","close":"13695","value":"13695","low":"13675","high":"13730","ts":"1581282000"},{"open":"13685","close":"13675","value":"13675","low":"13675","high":"13715","ts":"1581627600"},{"open":"13655","close":"13665","value":"13665","low":"13655","high":"13695","ts":"1581973200"},{"open":"13775","close":"13870","value":"13870","low":"13775","high":"13895","ts":"1582491600"},{"open":"14057.5","close":"14347.5","value":"14347.5","low":"14057.5","high":"14347.5","ts":"1582837200"},{"open":"14196.5","close":"14281.5","value":"14281.5","low":"14196.5","high":"14286.5","ts":"1583182800"},{"open":"14247.5","close":"14392.5","value":"14392.5","low":"14247.5","high":"14392.5","ts":"1583701200"},{"open":"14610","close":"14770","value":"14770","low":"14610","high":"14865","ts":"1584046800"},{"open":"14940","close":"15170","value":"15170","low":"14940","high":"15170","ts":"1584392400"},{"open":"15975","close":"16575","value":"16575","low":"15975","high":"16640","ts":"1584910800"},{"open":"16105","close":"16140","value":"16140","low":"16060","high":"16265","ts":"1585256400"},{"open":"16325","close":"16310","value":"16310","low":"16300","high":"16392.5","ts":"1585602000"},{"open":"16450","close":"16412.5","value":"16412.5","low":"16412.5","high":"16575","ts":"1586120400"},{"open":"15800","close":"15630","value":"15630","low":"15630","high":"15825","ts":"1586725200"},{"open":"15505","close":"15430","value":"15430","low":"15400","high":"15552.5","ts":"1587070800"},{"open":"15500","close":"15455","value":"15455","low":"15455","high":"15585","ts":"1587416400"},{"open":"15455","close":"15385","value":"15385","low":"15385","high":"15505","ts":"1587934800"},{"open":"14960","close":"15100","value":"15100","low":"14960","high":"15135","ts":"1588539600"},{"open":"15025","close":"14920","value":"14920","low":"14908","high":"15052.5","ts":"1588885200"},{"open":"14930","close":"14905","value":"14905","low":"14902","high":"14986","ts":"1589230800"},{"open":"14855","close":"14850","value":"14850","low":"14835","high":"14895","ts":"1589749200"},{"open":"14730","close":"14755","value":"14755","low":"14727.5","high":"14779.5","ts":"1590440400"},{"open":"14630","close":"14415","value":"14415","low":"14415","high":"14630","ts":"1591045200"},{"open":"13870","close":"13885","value":"13885","low":"13850","high":"13995","ts":"1591563600"},{"open":"14060","close":"14125","value":"14125","low":"14060","high":"14223.5","ts":"1591909200"},{"open":"14085","close":"14090","value":"14090","low":"14047.5","high":"14130","ts":"1592254800"},{"open":"14100","close":"14185","value":"14185","low":"14100","high":"14185","ts":"1592773200"},{"open":"14105","close":"14220","value":"14220","low":"14100","high":"14250","ts":"1593118800"},{"open":"14175","close":"14255","value":"14255","low":"14165","high":"14315","ts":"1593464400"},{"open":"14465","close":"14490","value":"14490","low":"14455","high":"14582.5","ts":"1593982800"},{"open":"14397.5","close":"14435","value":"14435","low":"14397.5","high":"14490","ts":"1594328400"},{"open":"14355","close":"14450","value":"14450","low":"14352","high":"14450","ts":"1594674000"},{"open":"14695","close":"14785","value":"14785","low":"14692.5","high":"14860","ts":"1595192400"},{"open":"14525","close":"14610","value":"14610","low":"14505","high":"14615","ts":"1595538000"},{"open":"14460","close":"14535","value":"14535","low":"14445","high":"14561","ts":"1595883600"},{"open":"14605","close":"14630","value":"14630","low":"14595","high":"14647.5","ts":"1596402000"},{"open":"14555","close":"14580","value":"14580","low":"14555","high":"14675","ts":"1596747600"},{"open":"14580","close":"14620","value":"14620","low":"14580","high":"14720","ts":"1597093200"},{"open":"14750","close":"14830","value":"14830","low":"14750","high":"14881","ts":"1597698000"},{"open":"14755","close":"14670","value":"14670","low":"14670.5","high":"14802.5","ts":"1598216400"},{"open":"14655","close":"14615","value":"14615","low":"14614.5","high":"14716.5","ts":"1598562000"},{"open":"14535","close":"14565","value":"14565","low":"14535","high":"14620","ts":"1598907600"},{"open":"14705","close":"14730","value":"14730","low":"14705","high":"14757.5","ts":"1599426000"},{"open":"14900","close":"14860","value":"14860","low":"14877.5","high":"14974","ts":"1599771600"},{"open":"14805","close":"14835","value":"14835","low":"14802","high":"14875","ts":"1600117200"},{"open":"14670","close":"14690","value":"14690","low":"14664","high":"14727.5","ts":"1600635600"},{"open":"14887.5","close":"14845","value":"14845","low":"14862.5","high":"14952.5","ts":"1600981200"},{"open":"14875","close":"14845","value":"14845","low":"14867.5","high":"14940.5","ts":"1601326800"},{"open":"14815","close":"14790","value":"14790","low":"14799.5","high":"14857.5","ts":"1601845200"},{"open":"14695","close":"14675","value":"14675","low":"14665","high":"14727.5","ts":"1602190800"},{"open":"14695","close":"14680","value":"14680","low":"14695","high":"14767.5","ts":"1602536400"},{"open":"14670","close":"14670","value":"14670","low":"14670","high":"14742.5","ts":"1603054800"},{"open":"14660","close":"14650","value":"14650","low":"14650","high":"14722.5","ts":"1603400400"},{"open":"14650","close":"14620","value":"14620","low":"14620","high":"14680","ts":"1603746000"},{"open":"14650","close":"14625","value":"14625","low":"14637.5","high":"14717.5","ts":"1604264400"},{"open":"14255","close":"14190","value":"14190","low":"14200","high":"14302.5","ts":"1604610000"},{"open":"14050","close":"14040","value":"14040","low":"13992.5","high":"14082.5","ts":"1604955600"},{"open":"14120","close":"14100","value":"14100","low":"14107.5","high":"14147.5","ts":"1605474000"},{"open":"14160","close":"14150","value":"14150","low":"14160","high":"14210.5","ts":"1605819600"},{"open":"14150","close":"14140","value":"14140","low":"14150","high":"14194.5","ts":"1606165200"},{"open":"14070","close":"14090","value":"14090","low":"14070","high":"14150","ts":"1606683600"},{"open":"14135","close":"14085","value":"14085","low":"14102.5","high":"14162.5","ts":"1607029200"},{"open":"14110","close":"14080","value":"14080","low":"14110","high":"14150","ts":"1607374800"},{"open":"14100","close":"14070","value":"14070","low":"14095","high":"14155","ts":"1607893200"},{"open":"14102.5","close":"14080","value":"14080","low":"14100","high":"14147.5","ts":"1608238800"},{"open":"14140","close":"14145","value":"14145","low":"14140","high":"14212.5","ts":"1608584400"},{"open":"14155","close":"14140","value":"14140","low":"14150","high":"14177.5","ts":"1609102800"},{"open":"14213.53","close":"14213.69","value":"14213.69","low":"13919","high":"14214.19","ts":"1609448400"},{"open":"13900","close":"13900","value":"13900","low":"13900","high":"13932.5","ts":"1609794000"},{"open":"14020","close":"14080","value":"14080","low":"14020","high":"14165","ts":"1610312400"},{"open":"14040","close":"14010","value":"14010","low":"14012.5","high":"14062.5","ts":"1610658000"},{"open":"14080","close":"14050","value":"14050","low":"14055","high":"14099.5","ts":"1611003600"},{"open":"14055","close":"14010","value":"14010","low":"14020","high":"14083","ts":"1611522000"},{"open":"14072.5","close":"14020","value":"14020","low":"14030","high":"14085","ts":"1611867600"},{"open":"14035","close":"14020","value":"14020","low":"14020","high":"14049","ts":"1612213200"},{"open":"14020","close":"13995","value":"13995","low":"13987.5","high":"14023.5","ts":"1612731600"},{"open":"13972.5","close":"13910","value":"13910","low":"13896.5","high":"13972.5","ts":"1613336400"},{"open":"14050","close":"14060","value":"14060","low":"14050","high":"14100.5","ts":"1613682000"},{"open":"14110","close":"14090","value":"14090","low":"14092.5","high":"14130","ts":"1614027600"},{"open":"14250","close":"14250","value":"14250","low":"14240","high":"14307.5","ts":"1614546000"},{"open":"14315","close":"14290","value":"14290","low":"14280","high":"14360","ts":"1614891600"},{"open":"14415","close":"14390","value":"14390","low":"14395","high":"14475","ts":"1615237200"},{"open":"14400","close":"14395","value":"14395","low":"14390","high":"14422.5","ts":"1615755600"},{"open":"14410","close":"14400","value":"14400","low":"14400","high":"14475","ts":"1616101200"},{"open":"14400","close":"14390","value":"14390","low":"14390","high":"14425","ts":"1616446800"},{"open":"14420","close":"14440","value":"14440","low":"14420","high":"14455","ts":"1616965200"},{"open":"14520","close":"14510","value":"14510","low":"14510","high":"14535","ts":"1617570000"},{"open":"14550","close":"14560","value":"14560","low":"14540","high":"14587.5","ts":"1617915600"},{"open":"14610","close":"14600","value":"14600","low":"14595","high":"14627.5","ts":"1618261200"},{"open":"14537.5","close":"14545","value":"14545","low":"14525","high":"14570","ts":"1618779600"},{"open":"14525","close":"14520","value":"14520","low":"14520","high":"14560","ts":"1619125200"},{"open":"14490","close":"14480","value":"14480","low":"14477","high":"14508.5","ts":"1619470800"},{"open":"14450","close":"14445","value":"14445","low":"14447.5","high":"14480","ts":"1619989200"},{"open":"14272.5","close":"14280","value":"14280","low":"14247","high":"14312.5","ts":"1620334800"},{"open":"14200","close":"14195","value":"14195","low":"14187","high":"14215","ts":"1620680400"},{"open":"14250","close":"14280","value":"14280","low":"14215","high":"14300","ts":"1621198800"},{"open":"14340","close":"14350","value":"14350","low":"14340","high":"14392.5","ts":"1621544400"},{"open":"14325","close":"14325","value":"14325","low":"14315","high":"14345","ts":"1621890000"},{"open":"14295","close":"14275","value":"14275","low":"14280","high":"14312","ts":"1622408400"},{"open":"14295","close":"14290","value":"14290","low":"14295","high":"14325","ts":"1622754000"},{"open":"14265","close":"14250","value":"14250","low":"14250","high":"14272.5","ts":"1623099600"},{"open":"14200","close":"14200","value":"14200","low":"14197.5","high":"14232.5","ts":"1623618000"},{"open":"14375","close":"14370","value":"14370","low":"14370","high":"14402.5","ts":"1623963600"},{"open":"14420","close":"14400","value":"14400","low":"14397.5","high":"14437.5","ts":"1624309200"},{"open":"14415","close":"14440","value":"14440","low":"14415","high":"14475","ts":"1624827600"},{"open":"14515","close":"14530","value":"14530","low":"14515","high":"14572.5","ts":"1625173200"},{"open":"14475","close":"14465","value":"14465","low":"14456","high":"14485","ts":"1625518800"},{"open":"14485","close":"14490","value":"14490","low":"14471.5","high":"14502.5","ts":"1626037200"},{"open":"14515","close":"14495","value":"14495","low":"14490","high":"14542.5","ts":"1626382800"},{"open":"14530","close":"14540","value":"14540","low":"14530","high":"14560","ts":"1626814800"},{"open":"14510","close":"14480","value":"14480","low":"14470","high":"14522.5","ts":"1627246800"},{"open":"14435","close":"14460","value":"14460","low":"14434.5","high":"14477.5","ts":"1627592400"},{"open":"14375","close":"14340","value":"14340","low":"14338.5","high":"14388","ts":"1627938000"},{"open":"14370","close":"14360","value":"14360","low":"14357.5","high":"14387.5","ts":"1628456400"},{"open":"14382.5","close":"14385","value":"14385","low":"14366","high":"14395","ts":"1628802000"},{"open":"14387.5","close":"14370","value":"14370","low":"14372.5","high":"14400","ts":"1629234000"},{"open":"14435","close":"14410","value":"14410","low":"14404","high":"14438.5","ts":"1629666000"},{"open":"14425","close":"14415","value":"14415","low":"14412.5","high":"14447.5","ts":"1630011600"},{"open":"14345","close":"14265","value":"14265","low":"14260","high":"14350.5","ts":"1630357200"},{"open":"14247.5","close":"14220","value":"14220","low":"14210","high":"14260","ts":"1630875600"},{"open":"14275","close":"14200","value":"14200","low":"14195.5","high":"14275","ts":"1631221200"},{"open":"14257.5","close":"14245","value":"14245","low":"14241.5","high":"14267.5","ts":"1631566800"},{"open":"14270","close":"14240","value":"14240","low":"14237.5","high":"14287.5","ts":"1632085200"},{"open":"14245","close":"14255","value":"14255","low":"14228.5","high":"14266.5","ts":"1632430800"},{"open":"14265","close":"14270","value":"14270","low":"14253.5","high":"14287.5","ts":"1632776400"},{"open":"14307.5","close":"14265","value":"14265","low":"14258","high":"14336.5","ts":"1633294800"},{"open":"14210","close":"14220","value":"14220","low":"14197.5","high":"14237.5","ts":"1633640400"},{"open":"14215","close":"14215","value":"14215","low":"14203","high":"14225","ts":"1633986000"},{"open":"14060","close":"14105","value":"14105","low":"14040","high":"14115","ts":"1634504400"},{"open":"14140","close":"14120","value":"14120","low":"14122.5","high":"14169","ts":"1634850000"},{"open":"14155","close":"14150","value":"14150","low":"14142.5","high":"14172.5","ts":"1635195600"},{"open":"14185","close":"14245","value":"14245","low":"14185","high":"14261.5","ts":"1635714000"},{"open":"14360","close":"14325","value":"14325","low":"14325","high":"14392.5","ts":"1636059600"},{"open":"14237.5","close":"14240","value":"14240","low":"14220","high":"14247.5","ts":"1636405200"},{"open":"14215","close":"14210","value":"14210","low":"14187.5","high":"14220","ts":"1636923600"},{"open":"14210","close":"14235","value":"14235","low":"14210","high":"14242.5","ts":"1637269200"},{"open":"14257.5","close":"14255","value":"14255","low":"14255","high":"14277.5","ts":"1637614800"},{"open":"14370","close":"14320","value":"14320","low":"14312.5","high":"14375","ts":"1638133200"},{"open":"14405","close":"14395","value":"14395","low":"14392.5","high":"14412.5","ts":"1638478800"},{"open":"14417.5","close":"14375","value":"14375","low":"14377.5","high":"14432.5","ts":"1638824400"},{"open":"14357.5","close":"14340","value":"14340","low":"14327.5","high":"14366.5","ts":"1639342800"},{"open":"14365","close":"14365","value":"14365","low":"14360","high":"14391.5","ts":"1639688400"},{"open":"14387.5","close":"14313","value":"14313","low":"14305","high":"14392.5","ts":"1640034000"},{"open":"14225","close":"14225","value":"14225","low":"14207.5","high":"14241.5","ts":"1640552400"},{"open":"14280","close":"14250","value":"14250","low":"14240","high":"14287.5","ts":"1640898000"},{"open":"14287.5","close":"14300","value":"14300","low":"14270","high":"14327.5","ts":"1641243600"},{"open":"14312.5","close":"14305","value":"14305","low":"14296","high":"14342.5","ts":"1641762000"},{"open":"14305","close":"14295","value":"14295","low":"14293","high":"14319.5","ts":"1642107600"},{"open":"14306.5","close":"14335","value":"14335","low":"14299","high":"14346","ts":"1642453200"},{"open":"14315","close":"14340","value":"14340","low":"14304.5","high":"14353","ts":"1642971600"},{"open":"14375","close":"14385","value":"14385","low":"14357.5","high":"14395","ts":"1643317200"},{"open":"14315","close":"14355","value":"14355","low":"14315","high":"14362.5","ts":"1643749200"},{"open":"14387.5","close":"14395","value":"14395","low":"14377.5","high":"14409","ts":"1644181200"},{"open":"14347.5","close":"14350","value":"14350","low":"14346.5","high":"14367.5","ts":"1644526800"},{"open":"14315","close":"14300","value":"14300","low":"14271.5","high":"14315","ts":"1644872400"},{"open":"14360","close":"14325","value":"14325","low":"14316","high":"14360","ts":"1645390800"},{"open":"14377.5","close":"14365","value":"14365","low":"14359","high":"14382.5","ts":"1645736400"},{"open":"14355","close":"14335","value":"14335","low":"14333.5","high":"14370","ts":"1646082000"},{"open":"14415","close":"14405","value":"14405","low":"14401","high":"14420","ts":"1646600400"},{"open":"14290","close":"14300","value":"14300","low":"14281","high":"14317.5","ts":"1646946000"},{"open":"14342.5","close":"14325","value":"14325","low":"14295","high":"14347.5","ts":"1647291600"},{"open":"14345","close":"14338","value":"14338","low":"14330.5","high":"14347.5","ts":"1647810000"},{"open":"14340","close":"14340","value":"14340","low":"14332.5","high":"14347.5","ts":"1648155600"},{"open":"14367.5","close":"14363","value":"14363","low":"14352.5","high":"14371","ts":"1648501200"},{"open":"14365","close":"14353","value":"14353","low":"14351","high":"14372.5","ts":"1649019600"},{"open":"14375","close":"14360","value":"14360","low":"14355","high":"14386","ts":"1649365200"},{"open":"14365","close":"14360","value":"14360","low":"14357.5","high":"14367.5","ts":"1649710800"},{"open":"14366.5","close":"14353","value":"14353","low":"14349.5","high":"14366.5","ts":"1650229200"},{"open":"14360","close":"14356","value":"14356","low":"14352.5","high":"14367.5","ts":"1650574800"},{"open":"14447.5","close":"14410","value":"14410","low":"14393","high":"14450","ts":"1650920400"},{"open":"14510","close":"14555","value":"14555","low":"14502.5","high":"14562.5","ts":"1652043600"},{"open":"14610","close":"14610","value":"14610","low":"14594.5","high":"14627.5","ts":"1652389200"},{"open":"14617.5","close":"14645","value":"14645","low":"14615","high":"14669","ts":"1652734800"},{"open":"14645","close":"14670","value":"14670","low":"14637.5","high":"14677.5","ts":"1653253200"},{"open":"14605","close":"14575","value":"14575","low":"14557.5","high":"14607.5","ts":"1653598800"},{"open":"14569","close":"14580","value":"14580","low":"14555","high":"14602","ts":"1653944400"},{"open":"14455","close":"14450","value":"14450","low":"14449","high":"14470","ts":"1654462800"},{"open":"14580","close":"14550","value":"14550","low":"14544","high":"14587.5","ts":"1654808400"},{"open":"14740","close":"14695","value":"14695","low":"14685","high":"14771","ts":"1655154000"},{"open":"14840","close":"14830","value":"14830","low":"14815","high":"14851.5","ts":"1655672400"},{"open":"14844","close":"14845","value":"14845","low":"14827.5","high":"14852.5","ts":"1656018000"},{"open":"14827.5","close":"14835","value":"14835","low":"14800","high":"14847.5","ts":"1656363600"},{"open":"14945","close":"14965","value":"14965","low":"14927","high":"14971.5","ts":"1656882000"},{"open":"14985","close":"14975","value":"14975","low":"14957.5","high":"14988.5","ts":"1657227600"},{"open":"14982.5","close":"14985","value":"14985","low":"14976","high":"14996","ts":"1657573200"},{"open":"14974.5","close":"14982","value":"14982","low":"14950","high":"14995","ts":"1658091600"},{"open":"15030","close":"15015","value":"15015","low":"15007.5","high":"15037.5","ts":"1658437200"},{"open":"14957.5","close":"14995","value":"14995","low":"14940","high":"15002.5","ts":"1658782800"},{"open":"14850","close":"14870","value":"14870","low":"14847","high":"14887.5","ts":"1659301200"},{"open":"14885","close":"14890","value":"14890","low":"14877.5","high":"14920","ts":"1659646800"},{"open":"14865","close":"14850","value":"14850","low":"14847.5","high":"14876","ts":"1659992400"},{"open":"14685","close":"14740","value":"14740","low":"14685","high":"14744","ts":"1660510800"},{"open":"14860","close":"14835","value":"14835","low":"14837.5","high":"14875","ts":"1660856400"},{"open":"14897.5","close":"14835","value":"14835","low":"14825","high":"14921.5","ts":"1661202000"},{"open":"14865","close":"14895","value":"14895","low":"14840","high":"14902.5","ts":"1661720400"},{"open":"14897.5","close":"14895","value":"14895","low":"14872.5","high":"14907.5","ts":"1662066000"},{"open":"14887.5","close":"14885","value":"14885","low":"14869.5","high":"14897.5","ts":"1662411600"},{"open":"14822.5","close":"14840","value":"14840","low":"14815","high":"14846.5","ts":"1662930000"},{"open":"14930","close":"14950","value":"14950","low":"14921.5","high":"14962.5","ts":"1663275600"},{"open":"14980","close":"14980","value":"14980","low":"14964","high":"14990","ts":"1663621200"},{"open":"15060","close":"15125","value":"15125","low":"15060","high":"15132.5","ts":"1664139600"},{"open":"15190","close":"15225","value":"15225","low":"15180","high":"15247.5","ts":"1664485200"},{"open":"15282.5","close":"15245","value":"15245","low":"15237.5","high":"15312.5","ts":"1664830800"},{"open":"15275","close":"15310","value":"15310","low":"15270","high":"15315","ts":"1665349200"},{"open":"15365","close":"15425","value":"15425","low":"15362.5","high":"15426.5","ts":"1665694800"},{"open":"15470","close":"15465","value":"15465","low":"15447.5","high":"15485","ts":"1666040400"},{"open":"15575","close":"15585","value":"15585","low":"15562.5","high":"15607.5","ts":"1666558800"},{"open":"15567.5","close":"15548","value":"15548","low":"15520","high":"15567.5","ts":"1666904400"},{"open":"15630","close":"15625","value":"15625","low":"15553.5","high":"15661.5","ts":"1667250000"},{"open":"15662.5","close":"15705","value":"15705","low":"15660","high":"15710","ts":"1667768400"},{"open":"15560","close":"15490","value":"15490","low":"15392.5","high":"15565","ts":"1668114000"},{"open":"15530","close":"15535","value":"15535","low":"15525","high":"15622.5","ts":"1668459600"},{"open":"15690","close":"15712.5","value":"15712.5","low":"15687.5","high":"15717.5","ts":"1668978000"},{"open":"15645","close":"15672.5","value":"15672.5","low":"15637.5","high":"15680","ts":"1669323600"},{"open":"15722.5","close":"15742.5","value":"15742.5","low":"15710.5","high":"15748","ts":"1669669200"},{"open":"15375","close":"15467.5","value":"15467.5","low":"15375","high":"15475","ts":"1670187600"},{"open":"15575","close":"15582.5","value":"15582.5","low":"15575","high":"15597.5","ts":"1670533200"},{"open":"15655","close":"15657","value":"15657","low":"15640","high":"15673.5","ts":"1670878800"},{"open":"15615","close":"15597.5","value":"15597.5","low":"15597.5","high":"15631","ts":"1671397200"},{"open":"15582.5","close":"15592.5","value":"15592.5","low":"15582.5","high":"15612.5","ts":"1671742800"},{"open":"15622.5","close":"15662.5","value":"15662.5","low":"15597.5","high":"15670.5","ts":"1672088400"},{"open":"15490","close":"15572.5","value":"15572.5","low":"15490","high":"15583.5","ts":"1672606800"},{"open":"15635","close":"15632.5","value":"15632.5","low":"15605","high":"15637.5","ts":"1672952400"},{"open":"15574","close":"15572.5","value":"15572.5","low":"15552.5","high":"15598.5","ts":"1673298000"},{"open":"15080","close":"15045","value":"15045","low":"14985","high":"15080","ts":"1673816400"},{"open":"15120","close":"15075","value":"15075","low":"15075","high":"15154","ts":"1674162000"},{"open":"15035","close":"14887.5","value":"14887.5","low":"14884","high":"15035","ts":"1674507600"},{"open":"14980","close":"14970","value":"14970","low":"14930","high":"14986.5","ts":"1675026000"},{"open":"14905","close":"14892.5","value":"14892.5","low":"14880","high":"14922.5","ts":"1675371600"},{"open":"15142.5","close":"15145","value":"15145","low":"15122.5","high":"15150","ts":"1675717200"},{"open":"15170","close":"15195","value":"15195","low":"15170","high":"15226.5","ts":"1676235600"},{"open":"15177.5","close":"15202.5","value":"15202.5","low":"15175","high":"15216","ts":"1676581200"},{"open":"15162.5","close":"15190","value":"15190","low":"15162.5","high":"15192.5","ts":"1676926800"},{"open":"15260","close":"15270","value":"15270","low":"15245","high":"15287.5","ts":"1677445200"},{"open":"15300","close":"15300","value":"15300","low":"15287.5","high":"15321.5","ts":"1677790800"},{"open":"15350","close":"15350","value":"15350","low":"15330","high":"15367.5","ts":"1678136400"},{"open":"15445","close":"15365","value":"15365","low":"15357.5","high":"15450","ts":"1678654800"},{"open":"15387.5","close":"15345","value":"15345","low":"15345","high":"15387.5","ts":"1679000400"},{"open":"15345","close":"15345","value":"15345","low":"15334","high":"15359","ts":"1679346000"},{"open":"15190","close":"15160","value":"15160","low":"15160","high":"15190","ts":"1679864400"},{"open":"14980","close":"14994.5","value":"14994.5","low":"14950","high":"14994.5","ts":"1680210000"},{"open":"14955","close":"14898.5","value":"14898.5","low":"14880","high":"14955","ts":"1680555600"},{"open":"14910","close":"14902","value":"14902","low":"14894.5","high":"14937.5","ts":"1681074000"},{"open":"14695","close":"14700","value":"14700","low":"14645","high":"14705","ts":"1681419600"},{"open":"14815","close":"14845","value":"14845","low":"14810","high":"14867.5","ts":"1681765200"},{"open":"14895","close":"14835","value":"14835","low":"14820","high":"14935","ts":"1682456400"},{"open":"14645","close":"14704.5","value":"14704.5","low":"14645","high":"14712.5","ts":"1682974800"},{"open":"14670","close":"14700","value":"14700","low":"14670","high":"14720","ts":"1683493200"},{"open":"14765","close":"14750","value":"14750","low":"14735","high":"14767","ts":"1683838800"},{"open":"14790.15","close":"14876.8","value":"14876.8","low":"14772.75","high":"14887","ts":"1684184400"},{"open":"14936","close":"14884.85","value":"14884.85","low":"14868","high":"14936","ts":"1684702800"},{"open":"14965.15","close":"15008.1","value":"15008.1","low":"14933.05","high":"15016.85","ts":"1685048400"},{"open":"14958.95","close":"14984.85","value":"14984.85","low":"14931","high":"15021.95","ts":"1685394000"},{"open":"14901.9","close":"14855","value":"14855","low":"14143.55","high":"14990","ts":"1685912400"},{"open":"14842","close":"14888.95","value":"14888.95","low":"14816.5","high":"14895.35","ts":"1686258000"},{"open":"14873.25","close":"14870","value":"14870","low":"14813.55","high":"14888.8","ts":"1686603600"},{"open":"14961.45","close":"15013","value":"15013","low":"14935","high":"15015","ts":"1687122000"},{"open":"14939.6","close":"15045.3","value":"15045.3","low":"14939","high":"15063","ts":"1687467600"},{"open":"15045","close":"14988","value":"14988","low":"14875.6","high":"15057","ts":"1687813200"},{"open":"15040.3","close":"15054","value":"15054","low":"14993","high":"15072","ts":"1688331600"},{"open":"15175","close":"15159","value":"15159","low":"15125","high":"15197","ts":"1688677200"},{"open":"15181.8","close":"15137.85","value":"15137.85","low":"15133.3","high":"15223","ts":"1689022800"},{"open":"15003","close":"14976","value":"14976","low":"14746.2","high":"15028.15","ts":"1689541200"},{"open":"15056","close":"15043.35","value":"15043.35","low":"15000.5","high":"15059","ts":"1689886800"},{"open":"15021.6","close":"15026.85","value":"15026.85","low":"14984","high":"15085.05","ts":"1690232400"},{"open":"15107.5","close":"15091.55","value":"15091.55","low":"15063","high":"15112","ts":"1690750800"},{"open":"15148","close":"15152.9","value":"15152.9","low":"15103","high":"15198","ts":"1691096400"},{"open":"15216","close":"15187.25","value":"15187.25","low":"15183","high":"15245.35","ts":"1691442000"},{"open":"15323.55","close":"15320.35","value":"15320.35","low":"15225","high":"15353.15","ts":"1691960400"},{"open":"15339","close":"15323","value":"15323","low":"15285","high":"15371","ts":"1692306000"},{"open":"15325","close":"15324","value":"15324","low":"15315","high":"15330","ts":"1692651600"},{"open":"15298","close":"15247.2","value":"15247.2","low":"15241","high":"15307.1","ts":"1693170000"},{"open":"15225","close":"15257.55","value":"15257.55","low":"15209","high":"15312.8","ts":"1693515600"},{"open":"15224.2","close":"15317","value":"15317","low":"15222","high":"15324","ts":"1693861200"},{"open":"15381.7","close":"15343.55","value":"15343.55","low":"15325","high":"15381.7","ts":"1694379600"},{"open":"15389.7","close":"15364.6","value":"15364.6","low":"15345.75","high":"15403","ts":"1694725200"},{"open":"15371.85","close":"15385","value":"15385","low":"15369","high":"15390","ts":"1695070800"},{"open":"15357.05","close":"15407","value":"15407","low":"15357.05","high":"15416.2","ts":"1695589200"},{"open":"15471.25","close":"15493.35","value":"15493.35","low":"15446.05","high":"15522.5","ts":"1695934800"},{"open":"15558","close":"15610.8","value":"15610.8","low":"15496","high":"15628","ts":"1696280400"},{"open":"15648.15","close":"15694","value":"15694","low":"15610","high":"15796.6","ts":"1696798800"},{"open":"15736","close":"15704.15","value":"15704.15","low":"15676.25","high":"15750","ts":"1697144400"},{"open":"15682","close":"15727.55","value":"15727.55","low":"15668.3","high":"15741","ts":"1697490000"},{"open":"15878.75","close":"15881.75","value":"15881.75","low":"15849.4","high":"15976.5","ts":"1698008400"},{"open":"15913.6","close":"15907.75","value":"15907.75","low":"15881.8","high":"15960.2","ts":"1698354000"},{"open":"15857.75","close":"15933.1","value":"15933.1","low":"15846","high":"15944.55","ts":"1698699600"},{"open":"15589.1","close":"15563.1","value":"15563.1","low":"15433.35","high":"15631.25","ts":"1699218000"},{"open":"15696.7","close":"15692.35","value":"15692.35","low":"15667.2","high":"15729.8","ts":"1699563600"},{"open":"15692.85","close":"15453","value":"15453","low":"15427.75","high":"15718.1","ts":"1699909200"},{"open":"15424.3","close":"15398","value":"15398","low":"15364.45","high":"15504","ts":"1700427600"},{"open":"15511.7","close":"15516.25","value":"15516.25","low":"15382.2","high":"15637.45","ts":"1700773200"},{"open":"15486.55","close":"15421.8","value":"15421.8","low":"15400.15","high":"15527","ts":"1701118800"},{"open":"15433.75","close":"15505.75","value":"15505.75","low":"15424.7","high":"15524","ts":"1701637200"},{"open":"15517","close":"15566.05","value":"15566.05","low":"14010.5","high":"15577.15","ts":"1701982800"},{"open":"15640","close":"15571.85","value":"15571.85","low":"15544.75","high":"15657.85","ts":"1702328400"},{"open":"15528.85","close":"15492.55","value":"15492.55","low":"15455.8","high":"15578.65","ts":"1702846800"},{"open":"15451","close":"15484.5","value":"15484.5","low":"15422.95","high":"15571.25","ts":"1703192400"},{"open":"15467","close":"15407.65","value":"15407.65","low":"15405","high":"15467","ts":"1703538000"},{"open":"15390","close":"15390","value":"15390","low":"15390","high":"15390","ts":"1704056400"},{"open":"15539.75","close":"15502.1","value":"15502.1","low":"14106.4","high":"15570.45","ts":"1704402000"},{"open":"15493.4","close":"15544.85","value":"15544.85","low":"15491.05","high":"15558.5","ts":"1704747600"},{"open":"15538.2","close":"15543.85","value":"15543.85","low":"15538.2","high":"15568.15","ts":"1705266000"},{"open":"15618.85","close":"15602.05","value":"15602.05","low":"15588.1","high":"15642.35","ts":"1705611600"},{"open":"15658.4","close":"15733.65","value":"15733.65","low":"15627","high":"15742.25","ts":"1705957200"},{"open":"15775.25","close":"15829.2","value":"15829.2","low":"15775","high":"15836","ts":"1706475600"},{"open":"15723","close":"15731.65","value":"15731.65","low":"15618","high":"15764","ts":"1706821200"},{"open":"15751.55","close":"15745.95","value":"15745.95","low":"15705","high":"15792","ts":"1707166800"},{"open":"15620.15","close":"15611.45","value":"15611.45","low":"15611","high":"15624.2","ts":"1707512400"},{"open":"15676.7","close":"15566.5","value":"15566.5","low":"15564.95","high":"15719.4","ts":"1707858000"},{"open":"15655.6","close":"15633.65","value":"15633.65","low":"15619.5","high":"15655.6","ts":"1708290000"},{"open":"15585.3","close":"15601","value":"15601","low":"15573","high":"15633.3","ts":"1708635600"},{"open":"15639.2","close":"15662.95","value":"15662.95","low":"15631.55","high":"15665.1","ts":"1708981200"},{"open":"15697.2","close":"15705","value":"15705","low":"15681","high":"15717","ts":"1709326800"},{"open":"15744.5","close":"15658.85","value":"15658.85","low":"15644.15","high":"15758.4","ts":"1709672400"},{"open":"15541.3","close":"15513.55","value":"15513.55","low":"15438.55","high":"15590","ts":"1710104400"},{"open":"15625.45","close":"15643.85","value":"15643.85","low":"15594","high":"15645.25","ts":"1710450000"},{"open":"15732","close":"15729.2","value":"15729.2","low":"15694","high":"15756","ts":"1710795600"},{"open":"15821.9","close":"15811","value":"15811","low":"15810","high":"15822","ts":"1711141200"},{"open":"15825.55","close":"15872.15","value":"15872.15","low":"4386.22","high":"15918.3","ts":"1711486800"},{"open":"15880.1","close":"15931","value":"15931","low":"15855","high":"15958.3","ts":"1711918800"},{"open":"15909.4","close":"15887.65","value":"15887.65","low":"15843","high":"15921.45","ts":"1712264400"},{"open":"15898.55","close":"15885","value":"15885","low":"15833","high":"15925","ts":"1712610000"},{"open":"16117.8","close":"16085.15","value":"16085.15","low":"16050.85","high":"16138","ts":"1713128400"},{"open":"16212.8","close":"16216","value":"16216","low":"16177","high":"16315.95","ts":"1713474000"},{"open":"16238.9","close":"16142.45","value":"16142.45","low":"16134.1","high":"16256","ts":"1713819600"},{"open":"16142.75","close":"16213.6","value":"16213.6","low":"16112.75","high":"16246.75","ts":"1713906000"},{"open":"16212.9","close":"16194.35","value":"16194.35","low":"16148.2","high":"16241.2","ts":"1713992400"},{"open":"16194.35","close":"16241.55","value":"16241.55","low":"16180.4","high":"16266.85","ts":"1714078800"},{"open":"16241.3","close":"16236.75","value":"16236.75","low":"16210","high":"16269.75","ts":"1714338000"},{"open":"16239.65","close":"16262.3","value":"16262.3","low":"16219.85","high":"16284","ts":"1714424400"},{"open":"16261.6","close":"16194.6","value":"16194.6","low":"16167.25","high":"16280.5","ts":"1714510800"},{"open":"16194.55","close":"16093.6","value":"16093.6","low":"16073.25","high":"16276","ts":"1714597200"},{"open":"16091.8","close":"15967.15","value":"15967.15","low":"13854.8","high":"16109","ts":"1714683600"},{"open":"15968.7","close":"16037","value":"16037","low":"15968.7","high":"16084","ts":"1714942800"},{"open":"16035","close":"16071.2","value":"16071.2","low":"16031","high":"16078.1","ts":"1715029200"},{"open":"16071.2","close":"16068.5","value":"16068.5","low":"16042.6","high":"16101.95","ts":"1715115600"},{"open":"16068.25","close":"16024","value":"16024","low":"16014.8","high":"16083.35","ts":"1715202000"},{"open":"16024.4","close":"16058.9","value":"16058.9","low":"16009.65","high":"16080","ts":"1715288400"},{"open":"16055","close":"16115","value":"16115","low":"16045","high":"16139.3","ts":"1715547600"},{"open":"16113","close":"16097.65","value":"16097.65","low":"16088.05","high":"16138","ts":"1715634000"},{"open":"16101.9","close":"15916.35","value":"15916.35","low":"15816.4","high":"16118","ts":"1715720400"},{"open":"15917.1","close":"15932","value":"15932","low":"15881.3","high":"15955","ts":"1715806800"},{"open":"15929.85","close":"15957.5","value":"15957.5","low":"15929.85","high":"15990.6","ts":"1715893200"},{"open":"15964.5","close":"16027.75","value":"16027.75","low":"15954","high":"16029.1","ts":"1716152400"},{"open":"16027.75","close":"15999","value":"15999","low":"15954.65","high":"16052","ts":"1716238800"},{"open":"16001","close":"16038.65","value":"16038.65","low":"15964.55","high":"16053.1","ts":"1716325200"},{"open":"16037.8","close":"16089.7","value":"16089.7","low":"16018.35","high":"16091.95","ts":"1716411600"},{"open":"16089","close":"16045","value":"16045","low":"16026","high":"16121","ts":"1716498000"},{"open":"16045","close":"16071.1","value":"16071.1","low":"15995","high":"16092.2","ts":"1716757200"},{"open":"16071.1","close":"16112","value":"16112","low":"16064","high":"16115.1","ts":"1716843600"},{"open":"16112.1","close":"16239","value":"16239","low":"16112","high":"16250","ts":"1716930000"},{"open":"16248","close":"16231.9","value":"16231.9","low":"16196.85","high":"16283","ts":"1717016400"},{"open":"16229.5","close":"16256.6","value":"16256.6","low":"16228.8","high":"16273.1","ts":"1717102800"},{"open":"16255.1","close":"16211","value":"16211","low":"16202","high":"16256","ts":"1717362000"},{"open":"16210.85","close":"16286.4","value":"16286.4","low":"16146.4","high":"16304.05","ts":"1717448400"},{"open":"16284.65","close":"16311.4","value":"16311.4","low":"16255.55","high":"16353.05","ts":"1717534800"},{"open":"16308.5","close":"16237","value":"16237","low":"16226.45","high":"16322.05","ts":"1717621200"},{"open":"16237","close":"16277.6","value":"16277.6","low":"16178.65","high":"16286.75","ts":"1717707600"},{"open":"16276.8","close":"16309","value":"16309","low":"16265.9","high":"16312.2","ts":"1717966800"},{"open":"16306","close":"16304.05","value":"16304.05","low":"16283.6","high":"16322.2","ts":"1718053200"},{"open":"16302.95","close":"16237.3","value":"16237.3","low":"16182.7","high":"16316","ts":"1718139600"},{"open":"16234.6","close":"16284","value":"16284","low":"16208","high":"16295.9","ts":"1718226000"},{"open":"16284","close":"16486.4","value":"16486.4","low":"16283","high":"16496.7","ts":"1718312400"},{"open":"16486.5","close":"16464.9","value":"16464.9","low":"16404.95","high":"16489.65","ts":"1718571600"},{"open":"16466.5","close":"16376.35","value":"16376.35","low":"16360.05","high":"16486","ts":"1718658000"},{"open":"16376.1","close":"16390.8","value":"16390.8","low":"16339.9","high":"16413.55","ts":"1718744400"},{"open":"16477.55","close":"16390.65","value":"16390.65","low":"16350.45","high":"16479.15","ts":"1719176400"},{"open":"16390","close":"16395","value":"16395","low":"16359","high":"16414.1","ts":"1719262800"},{"open":"16397","close":"16430","value":"16430","low":"16397","high":"16456.2","ts":"1719349200"},{"open":"16430.25","close":"16383","value":"16383","low":"16359.05","high":"16442","ts":"1719435600"},{"open":"16381.05","close":"16352","value":"16352","low":"16329.65","high":"16422","ts":"1719522000"},{"open":"16350.45","close":"16373.9","value":"16373.9","low":"16311","high":"16381","ts":"1719781200"},{"open":"16373.9","close":"16385","value":"16385","low":"16325","high":"16407.4","ts":"1719867600"},{"open":"16387.1","close":"16345.25","value":"16345.25","low":"16293.3","high":"16399.45","ts":"1719954000"},{"open":"16345","close":"16336.25","value":"16336.25","low":"16314.35","high":"16356.15","ts":"1720040400"},{"open":"16336.25","close":"16253.5","value":"16253.5","low":"16248","high":"16346.3","ts":"1720126800"},{"open":"16251.8","close":"16281.1","value":"16281.1","low":"16241.45","high":"16296.1","ts":"1720386000"},{"open":"16283.35","close":"16271.35","value":"16271.35","low":"16251","high":"16313","ts":"1720472400"},{"open":"16272","close":"16207","value":"16207","low":"16202.7","high":"16295","ts":"1720558800"},{"open":"16205.05","close":"16105","value":"16105","low":"16056.85","high":"16216.3","ts":"1720645200"},{"open":"16104.05","close":"16110.75","value":"16110.75","low":"16074.7","high":"16200","ts":"1720731600"},{"open":"16114.55","close":"16190","value":"16190","low":"16114.55","high":"16201.2","ts":"1720990800"},{"open":"16190.5","close":"16163.4","value":"16163.4","low":"16158","high":"16213.55","ts":"1721077200"},{"open":"16166.4","close":"16140","value":"16140","low":"16089","high":"16181","ts":"1721163600"},{"open":"16140.25","close":"16183","value":"16183","low":"16136.95","high":"16196.65","ts":"1721250000"},{"open":"16183.45","close":"16213","value":"16213","low":"16177.6","high":"16224.45","ts":"1721336400"},{"open":"16213.05","close":"16215.3","value":"16215.3","low":"14636.65","high":"16236","ts":"1721595600"},{"open":"16216.3","close":"16217","value":"16217","low":"16186.8","high":"16232.45","ts":"1721682000"},{"open":"16216.85","close":"16241.9","value":"16241.9","low":"16210","high":"16256.75","ts":"1721768400"},{"open":"16244.2","close":"16328","value":"16328","low":"16236.8","high":"16337","ts":"1721854800"},{"open":"16330","close":"16284.4","value":"16284.4","low":"16249.4","high":"16344.3","ts":"1721941200"},{"open":"16304.15","close":"16298.65","value":"16298.65","low":"16264.35","high":"16310.3","ts":"1722200400"},{"open":"16296.9","close":"16321.5","value":"16321.5","low":"16293.7","high":"16339","ts":"1722286800"},{"open":"16321.5","close":"16249","value":"16249","low":"16226","high":"16340.2","ts":"1722373200"},{"open":"16247.8","close":"16277.35","value":"16277.35","low":"16213","high":"16286.05","ts":"1722459600"},{"open":"16273.2","close":"16157.85","value":"16157.85","low":"16018.7","high":"16291","ts":"1722546000"},{"open":"16175.95","close":"16202.05","value":"16202.05","low":"16019","high":"16245.4","ts":"1722805200"},{"open":"16203","close":"16154.75","value":"16154.75","low":"16137.85","high":"16223","ts":"1722891600"},{"open":"16157","close":"16030.15","value":"16030.15","low":"15989.9","high":"16183","ts":"1722978000"},{"open":"16027.95","close":"15977.5","value":"15977.5","low":"15879.7","high":"16031","ts":"1723064400"},{"open":"15976","close":"15940.35","value":"15940.35","low":"15890","high":"15989","ts":"1723150800"},{"open":"15949.9","close":"15941.05","value":"15941.05","low":"15914","high":"15996.1","ts":"1723410000"},{"open":"15947.9","close":"15747.05","value":"15747.05","low":"15717.6","high":"15963.4","ts":"1723496400"},{"open":"15745.55","close":"15625.35","value":"15625.35","low":"15544.5","high":"15757","ts":"1723582800"},{"open":"15626.3","close":"15763","value":"15763","low":"15600","high":"15796","ts":"1723669200"},{"open":"15762","close":"15679.5","value":"15679.5","low":"15626.1","high":"15880.5","ts":"1723755600"},{"open":"15697.7","close":"15521.6","value":"15521.6","low":"15511.1","high":"15697.7","ts":"1724014800"},{"open":"15521.55","close":"15441.4","value":"15441.4","low":"15406.85","high":"15555","ts":"1724101200"},{"open":"15441.4","close":"15499","value":"15499","low":"15425","high":"15528.05","ts":"1724187600"},{"open":"15499","close":"15735.45","value":"15735.45","low":"15493","high":"15751","ts":"1724274000"},{"open":"15734.9","close":"15401","value":"15401","low":"14190.3","high":"15752","ts":"1724360400"},{"open":"15401.2","close":"15467","value":"15467","low":"15298","high":"15476.05","ts":"1724619600"},{"open":"15467.75","close":"15463.35","value":"15463.35","low":"15448","high":"15560.3","ts":"1724706000"},{"open":"15463.3","close":"15433.55","value":"15433.55","low":"15390.55","high":"15540.9","ts":"1724792400"},{"open":"15432.8","close":"15453","value":"15453","low":"15186.4","high":"15743.4","ts":"1724878800"},{"open":"15450.75","close":"15532.4","value":"15532.4","low":"15414.85","high":"15540.4","ts":"1724965200"},{"open":"15532.4","close":"15538.95","value":"15538.95","low":"15514","high":"15561","ts":"1725224400"},{"open":"15537","close":"15537.45","value":"15537.45","low":"15484.2","high":"15588.05","ts":"1725310800"},{"open":"15538.25","close":"15442.15","value":"15442.15","low":"15431.2","high":"15557.2","ts":"1725397200"},{"open":"15439","close":"15398.9","value":"15398.9","low":"15357.65","high":"15466.65","ts":"1725483600"},{"open":"15398.9","close":"15458.45","value":"15458.45","low":"15350.35","high":"15482.4","ts":"1725570000"},{"open":"15458.45","close":"15461.5","value":"15461.5","low":"15412","high":"15508.7","ts":"1725829200"},{"open":"15465.4","close":"15474.5","value":"15474.5","low":"15423.75","high":"15496","ts":"1725915600"},{"open":"15474.5","close":"15424.95","value":"15424.95","low":"15389.9","high":"15496","ts":"1726002000"},{"open":"15427.45","close":"15415.7","value":"15415.7","low":"15400","high":"15466","ts":"1726088400"},{"open":"15415.95","close":"15411.7","value":"15411.7","low":"15359","high":"15441","ts":"1726174800"},{"open":"15411.7","close":"15374.75","value":"15374.75","low":"15354","high":"15411.7","ts":"1726434000"},{"open":"15375","close":"15350.25","value":"15350.25","low":"15304","high":"15405","ts":"1726520400"},{"open":"15350.25","close":"15306","value":"15306","low":"15164.75","high":"15372.65","ts":"1726606800"},{"open":"15304.7","close":"15184.55","value":"15184.55","low":"15134.85","high":"15397.15","ts":"1726693200"},{"open":"15184.65","close":"15160.8","value":"15160.8","low":"15043.25","high":"15238.1","ts":"1726779600"},{"open":"15160.8","close":"15178.95","value":"15178.95","low":"15153","high":"15236.5","ts":"1727038800"},{"open":"15180","close":"15122","value":"15122","low":"15058.65","high":"15258.7","ts":"1727125200"},{"open":"15122.1","close":"15199","value":"15199","low":"15065","high":"15205.45","ts":"1727211600"},{"open":"15196.55","close":"15078.1","value":"15078.1","low":"15061","high":"15221","ts":"1727298000"},{"open":"15081.85","close":"15124.85","value":"15124.85","low":"13570","high":"15299.8","ts":"1727384400"},{"open":"15124.85","close":"15196","value":"15196","low":"15059.4","high":"15206","ts":"1727643600"},{"open":"15186.1","close":"15261","value":"15261","low":"15177.9","high":"15286","ts":"1727730000"},{"open":"15260.9","close":"15302","value":"15302","low":"15195.55","high":"15304","ts":"1727816400"},{"open":"15306","close":"15443","value":"15443","low":"15297.2","high":"15514.1","ts":"1727902800"},{"open":"15456","close":"15670","value":"15670","low":"15435","high":"15731.5","ts":"1727989200"},{"open":"15670","close":"15721.85","value":"15721.85","low":"15608.35","high":"15760.45","ts":"1728248400"},{"open":"15722","close":"15665.25","value":"15665.25","low":"15634","high":"15752","ts":"1728334800"},{"open":"15664","close":"15688.35","value":"15688.35","low":"15571.5","high":"15692.1","ts":"1728421200"},{"open":"15685.95","close":"15675.95","value":"15675.95","low":"15639","high":"15726","ts":"1728507600"},{"open":"15675.95","close":"15577.45","value":"15577.45","low":"15550","high":"15689","ts":"1728594000"},{"open":"15578","close":"15569.15","value":"15569.15","low":"15568.55","high":"15580","ts":"1728680400"},{"open":"15569.15","close":"15582.85","value":"15582.85","low":"15556.35","high":"15621.45","ts":"1728853200"},{"open":"15582.85","close":"15563.75","value":"15563.75","low":"15512.6","high":"15600.9","ts":"1728939600"},{"open":"15554.15","close":"15553.95","value":"15553.95","low":"15553.95","high":"15554.15","ts":"1729026000"},{"open":"15510","close":"15508.95","value":"15508.95","low":"15508.95","high":"15510","ts":"1729112400"},{"open":"15478.7","close":"15478.95","value":"15478.95","low":"15478.7","high":"15478.95","ts":"1729198800"},{"open":"15479","close":"15479","value":"15479","low":"15479","high":"15479","ts":"1729285200"},{"open":"15495.95","close":"15495.85","value":"15495.85","low":"15495.85","high":"15495.95","ts":"1729458000"},{"open":"15562.95","close":"15562.95","value":"15562.95","low":"15562.95","high":"15562.95","ts":"1729544400"},{"open":"15668","close":"15668.55","value":"15668.55","low":"15668","high":"15668.55","ts":"1729630800"},{"open":"15582.5","close":"15582.5","value":"15582.5","low":"15582.5","high":"15582.5","ts":"1729717200"},{"open":"15657.95","close":"15657.95","value":"15657.95","low":"15657.95","high":"15657.95","ts":"1729803600"},{"open":"15697.9","close":"15697.9","value":"15697.9","low":"15697.9","high":"15697.9","ts":"1729890000"},{"open":"15730.3","close":"15730.3","value":"15730.3","low":"15730.3","high":"15730.3","ts":"1730062800"},{"open":"15773.05","close":"15772.85","value":"15772.85","low":"15772.85","high":"15773.05","ts":"1730149200"},{"open":"15691.45","close":"15691.45","value":"15691.45","low":"15691.45","high":"15691.45","ts":"1730235600"},{"open":"15719.3","close":"15718.6","value":"15718.6","low":"15718.6","high":"15719.3","ts":"1730322000"},{"open":"15721.5","close":"15721.5","value":"15721.5","low":"15721.5","high":"15721.5","ts":"1730408400"},{"open":"15832.85","close":"15832.85","value":"15832.85","low":"15832.85","high":"15832.85","ts":"1730494800"},{"open":"15764.5","close":"15764.5","value":"15764.5","low":"15764.5","high":"15764.5","ts":"1730667600"},{"open":"15766.25","close":"15766.25","value":"15766.25","low":"15766.25","high":"15766.25","ts":"1730754000"},{"open":"15766.15","close":"15879.05","value":"15879.05","low":"14476.5","high":"15886.85","ts":"1730840400"},{"open":"15879.15","close":"15662.95","value":"15662.95","low":"14612.2","high":"15879.2","ts":"1730926800"},{"open":"15668.3","close":"15592.5","value":"15592.5","low":"15547","high":"15705.9","ts":"1731013200"},{"open":"15592.2","close":"15622.55","value":"15622.55","low":"15592","high":"15707.45","ts":"1731099600"},{"open":"15654.85","close":"15722.55","value":"15722.55","low":"15645.65","high":"15725.1","ts":"1731272400"},{"open":"15722.65","close":"15789.55","value":"15789.55","low":"15722.65","high":"15820.5","ts":"1731358800"},{"open":"15789.7","close":"15720.5","value":"15720.5","low":"13313.7","high":"15827","ts":"1731445200"},{"open":"15720.6","close":"15963","value":"15963","low":"15681.75","high":"16022.55","ts":"1731531600"},{"open":"15962.3","close":"15905.95","value":"15905.95","low":"15861","high":"15993","ts":"1731618000"},{"open":"15905","close":"15900.25","value":"15900.25","low":"15886","high":"15951.6","ts":"1731704400"},{"open":"15898.3","close":"15863.95","value":"15863.95","low":"15821.2","high":"15898.3","ts":"1731877200"},{"open":"15863.45","close":"15854.3","value":"15854.3","low":"15790.55","high":"15886","ts":"1731963600"},{"open":"15849.35","close":"15898.7","value":"15898.7","low":"14677.1","high":"15983.7","ts":"1732050000"},{"open":"15893.95","close":"15901","value":"15901","low":"15865","high":"15957.75","ts":"1732136400"},{"open":"15901","close":"15916","value":"15916","low":"15846.35","high":"15961.45","ts":"1732222800"},{"open":"15915.9","close":"15933.65","value":"15933.65","low":"15901","high":"15963.9","ts":"1732309200"},{"open":"15943.55","close":"15866.6","value":"15866.6","low":"15818.45","high":"15944","ts":"1732482000"},{"open":"15866.6","close":"15879.85","value":"15879.85","low":"15841.4","high":"15952.8","ts":"1732568400"},{"open":"15876.85","close":"15861.8","value":"15861.8","low":"15827.9","high":"15944","ts":"1732654800"},{"open":"15861.75","close":"15874.5","value":"15874.5","low":"15825.95","high":"15930","ts":"1732741200"},{"open":"15874","close":"15861.4","value":"15861.4","low":"15823.95","high":"15886","ts":"1732827600"},{"open":"15861.55","close":"15835.15","value":"15835.15","low":"15828.85","high":"15868.9","ts":"1732914000"},{"open":"15836","close":"15898.65","value":"15898.65","low":"15836","high":"15918.65","ts":"1733086800"},{"open":"15898.65","close":"15935.9","value":"15935.9","low":"15887","high":"15958.55","ts":"1733173200"},{"open":"15936.1","close":"15922.9","value":"15922.9","low":"15907.45","high":"15983.25","ts":"1733259600"},{"open":"15923.4","close":"15861","value":"15861","low":"15846.9","high":"15957","ts":"1733346000"},{"open":"15860.4","close":"15825.8","value":"15825.8","low":"15809.75","high":"15867","ts":"1733432400"},{"open":"15825.8","close":"15865.25","value":"15865.25","low":"15790.55","high":"15879.5","ts":"1733518800"},{"open":"15865.25","close":"15872.75","value":"15872.75","low":"15825","high":"15891","ts":"1733691600"},{"open":"15876.3","close":"15871","value":"15871","low":"15818.85","high":"15892.9","ts":"1733778000"},{"open":"15871.45","close":"15932.3","value":"15932.3","low":"15859.1","high":"15947.3","ts":"1733864400"},{"open":"15932.2","close":"15957.85","value":"15957.85","low":"15903.05","high":"15973","ts":"1733950800"},{"open":"15957.85","close":"16020.9","value":"16020.9","low":"15943.65","high":"16120.5","ts":"1734037200"},{"open":"16021","close":"16030.55","value":"16030.55","low":"16010","high":"16037.05","ts":"1734123600"},{"open":"16032","close":"16040.2","value":"16040.2","low":"15983","high":"16042","ts":"1734296400"},{"open":"16040.4","close":"16057.4","value":"16057.4","low":"15992","high":"16152","ts":"1734382800"},{"open":"16057.8","close":"16243.5","value":"16243.5","low":"15998.5","high":"16271.5","ts":"1734469200"},{"open":"16243","close":"16347","value":"16347","low":"16189.8","high":"16389.8","ts":"1734555600"},{"open":"16346.9","close":"16182","value":"16182","low":"16177","high":"16352","ts":"1734642000"},{"open":"16183","close":"16182","value":"16182","low":"16179.6","high":"16184","ts":"1734728400"},{"open":"16195","close":"16219","value":"16219","low":"16117.1","high":"16220","ts":"1734901200"},{"open":"16220","close":"16213","value":"16213","low":"16113.2","high":"16264.5","ts":"1734987600"},{"open":"16190.9","close":"16194","value":"16194","low":"16188.3","high":"16227.4","ts":"1735160400"},{"open":"16193.9","close":"16195.6","value":"16195.6","low":"16140.8","high":"16292.6","ts":"1735246800"},{"open":"16201.6","close":"16185.5","value":"16185.5","low":"16184","high":"16201.6","ts":"1735333200"},{"open":"16235","close":"16190","value":"16190","low":"16124","high":"16235","ts":"1735506000"},{"open":"16191","close":"16189.1","value":"16189.1","low":"16090","high":"16220.8","ts":"1735592400"},{"open":"16083.6","close":"16083.6","value":"16083.6","low":"16083.6","high":"16083.6","ts":"1735678800"},{"open":"16083.6","close":"16181.4","value":"16181.4","low":"16083.6","high":"16299","ts":"1735765200"},{"open":"16237","close":"16176.1","value":"16176.1","low":"16176.1","high":"16277.5","ts":"1735851600"},{"open":"16201","close":"16176.1","value":"16176.1","low":"16176.1","high":"16202","ts":"1735938000"},{"open":"16176.1","close":"16178.5","value":"16178.5","low":"16137","high":"16218.5","ts":"1736110800"},{"open":"16165","close":"16187","value":"16187","low":"16118.6","high":"16208","ts":"1736197200"},{"open":"16188","close":"16223.3","value":"16223.3","low":"16149.3","high":"16260","ts":"1736283600"},{"open":"16237.4","close":"16221.8","value":"16221.8","low":"16179.2","high":"16280","ts":"1736370000"},{"open":"16221.3","close":"16267","value":"16267","low":"16167.9","high":"16291.3","ts":"1736456400"},{"open":"16268","close":"16185","value":"16185","low":"16185","high":"16290","ts":"1736542800"},{"open":"16185","close":"16261.9","value":"16261.9","low":"16185","high":"16347.4","ts":"1736715600"},{"open":"16325","close":"16255.1","value":"16255.1","low":"16243.5","high":"16327.4","ts":"1736802000"},{"open":"16274.4","close":"16298.5","value":"16298.5","low":"16255.1","high":"16406","ts":"1736888400"},{"open":"16355.2","close":"16381.8","value":"16381.8","low":"16298.5","high":"16423.5","ts":"1736974800"},{"open":"16381.9","close":"16353.5","value":"16353.5","low":"16311","high":"16436","ts":"1737061200"},{"open":"16385","close":"16353.5","value":"16353.5","low":"16353.5","high":"16388","ts":"1737147600"},{"open":"16353.5","close":"16298.5","value":"16298.5","low":"16218","high":"16401","ts":"1737320400"},{"open":"16242","close":"16310","value":"16310","low":"16240","high":"16352.7","ts":"1737406800"},{"open":"16309","close":"16275.1","value":"16275.1","low":"16202.6","high":"16347","ts":"1737493200"},{"open":"16245.6","close":"16241","value":"16241","low":"16205.4","high":"16290","ts":"1737579600"},{"open":"16211","close":"16131.7","value":"16131.7","low":"16115.6","high":"16280","ts":"1737666000"},{"open":"16173.3","close":"16173.5","value":"16173.5","low":"16131.7","high":"16174.9","ts":"1737752400"},{"open":"16131.7","close":"16182","value":"16182","low":"16131.7","high":"16244.2","ts":"1737925200"},{"open":"16183","close":"16251.7","value":"16251.7","low":"16140.5","high":"16268.3","ts":"1738011600"},{"open":"16199.5","close":"16199.5","value":"16199.5","low":"16187.5","high":"16277","ts":"1738098000"},{"open":"16241.3","close":"16248.1","value":"16248.1","low":"16199.5","high":"16265","ts":"1738184400"},{"open":"16264","close":"16288.1","value":"16288.1","low":"16248.1","high":"16363","ts":"1738270800"},{"open":"16355.3","close":"16288.1","value":"16288.1","low":"16288.1","high":"16358.1","ts":"1738357200"},{"open":"16288.1","close":"16371","value":"16371","low":"16288.1","high":"16467.5","ts":"1738530000"},{"open":"16370.8","close":"16302.4","value":"16302.4","low":"16292.9","high":"16401.3","ts":"1738616400"},{"open":"16302.3","close":"16296.8","value":"16296.8","low":"16273.5","high":"16341.1","ts":"1738702800"},{"open":"16296.8","close":"16333.3","value":"16333.3","low":"16273.5","high":"16354.8","ts":"1738789200"},{"open":"16333.8","close":"16313.5","value":"16313.5","low":"16260.4","high":"16349","ts":"1738875600"},{"open":"16317","close":"16328","value":"16328","low":"16313.5","high":"16332","ts":"1738962000"},{"open":"16313.5","close":"16333.5","value":"16333.5","low":"16313.5","high":"16367.8","ts":"1739134800"},{"open":"16344.8","close":"16363.5","value":"16363.5","low":"16333.5","high":"16398","ts":"1739221200"},{"open":"16347.1","close":"16370.5","value":"16370.5","low":"16343.1","high":"16404","ts":"1739307600"},{"open":"16370.6","close":"16228.3","value":"16228.3","low":"16227","high":"16390.6","ts":"1739394000"},{"open":"16228.5","close":"16181.2","value":"16181.2","low":"16167.7","high":"16302.2","ts":"1739480400"},{"open":"16180.7","close":"16206","value":"16206","low":"16179.3","high":"16206","ts":"1739566800"},{"open":"16206","close":"16205.1","value":"16205.1","low":"16178.5","high":"16249","ts":"1739739600"},{"open":"16218.3","close":"16315.5","value":"16315.5","low":"16205.1","high":"16354.6","ts":"1739826000"},{"open":"16315","close":"16319.3","value":"16319.3","low":"16263.5","high":"16388.4","ts":"1739912400"},{"open":"16319.3","close":"16254.4","value":"16254.4","low":"16246","high":"16362.7","ts":"1739998800"},{"open":"16254.3","close":"16294.7","value":"16294.7","low":"16254.3","high":"16326.7","ts":"1740085200"},{"open":"16302","close":"16302.1","value":"16302.1","low":"16294.7","high":"16305","ts":"1740171600"},{"open":"16294.7","close":"16264.3","value":"16264.3","low":"16252.1","high":"16321.4","ts":"1740344400"},{"open":"16290.2","close":"16333.5","value":"16333.5","low":"16264.3","high":"16375.7","ts":"1740430800"},{"open":"16332.3","close":"16359.3","value":"16359.3","low":"16320.1","high":"16408.9","ts":"1740517200"},{"open":"16378.5","close":"16457.6","value":"16457.6","low":"16359.3","high":"16569","ts":"1740603600"},{"open":"16562.3","close":"16560.1","value":"16560.1","low":"16457.6","high":"16599.9","ts":"1740690000"},{"open":"16545.9","close":"16531","value":"16531","low":"16529","high":"16560.1","ts":"1740776400"},{"open":"16560.1","close":"16462.6","value":"16462.6","low":"16434","high":"16580","ts":"1740949200"},{"open":"16470","close":"16420.9","value":"16420.9","low":"16373","high":"16473.2","ts":"1741035600"},{"open":"16388.6","close":"16296","value":"16296","low":"16266.7","high":"16445","ts":"1741122000"},{"open":"16280","close":"16320.9","value":"16320.9","low":"16267.6","high":"16372.3","ts":"1741208400"},{"open":"16327.8","close":"16268.1","value":"16268.1","low":"16236.3","high":"16353.5","ts":"1741294800"},{"open":"16299.8","close":"16268.1","value":"16268.1","low":"16268.1","high":"16301.2","ts":"1741381200"},{"open":"16268.1","close":"16397.8","value":"16397.8","low":"16268.1","high":"16399.3","ts":"1741554000"},{"open":"16398","close":"16393.4","value":"16393.4","low":"16330","high":"16441.9","ts":"1741640400"},{"open":"16393.4","close":"16445","value":"16445","low":"16393.4","high":"16457.5","ts":"1741726800"},{"open":"16445","close":"16386.4","value":"16386.4","low":"16370","high":"16450.9","ts":"1741813200"},{"open":"16385.4","close":"16345.1","value":"16345.1","low":"16324.4","high":"16419","ts":"1741899600"},{"open":"16345.1","close":"16345.1","value":"16345.1","low":"16345.1","high":"16345.1","ts":"1741986000"},{"open":"16345.1","close":"16354.6","value":"16354.6","low":"16325","high":"16423.9","ts":"1742158800"},{"open":"16353.3","close":"16516.7","value":"16516.7","low":"16352.8","high":"16561.6","ts":"1742245200"},{"open":"16516.4","close":"16512.9","value":"16512.9","low":"16425","high":"16556.7","ts":"1742331600"},{"open":"16530","close":"16474.5","value":"16474.5","low":"16456.8","high":"16533.7","ts":"1742418000"},{"open":"16475.3","close":"16523.5","value":"16523.5","low":"16472.8","high":"16530.2","ts":"1742504400"},{"open":"16498.4","close":"16546.7","value":"16546.7","low":"16493.4","high":"16588.6","ts":"1742763600"},{"open":"16574.4","close":"16601.9","value":"16601.9","low":"16535.5","high":"16654.6","ts":"1742850000"},{"open":"16601.3","close":"16620.4","value":"16620.4","low":"16551.4","high":"16630","ts":"1742936400"},{"open":"16619.3","close":"16555","value":"16555","low":"16534.4","high":"16642","ts":"1743022800"},{"open":"16589.7","close":"16545.1","value":"16545.1","low":"16541","high":"16597.6","ts":"1743109200"},{"open":"16545.1","close":"16659","value":"16659","low":"16545.1","high":"16676.2","ts":"1743368400"},{"open":"16658.6","close":"16735.9","value":"16735.9","low":"16545.5","high":"16756.8","ts":"1743454800"},{"open":"16667.5","close":"16632.5","value":"16632.5","low":"16632.5","high":"16747.8","ts":"1743541200"},{"open":"16632.5","close":"16705","value":"16705","low":"16560","high":"16793","ts":"1743627600"},{"open":"16705","close":"16677.5","value":"16677.5","low":"16670","high":"16745","ts":"1743714000"},{"open":"16677.5","close":"16750","value":"16750","low":"16677.5","high":"16750","ts":"1743973200"},{"open":"16750","close":"16853.3","value":"16853.3","low":"16750","high":"16866.3","ts":"1744059600"},{"open":"16853.3","close":"16831.6","value":"16831.6","low":"16831.6","high":"16963.2","ts":"1744146000"},{"open":"16831.6","close":"16795","value":"16795","low":"16730.8","high":"16880.7","ts":"1744232400"},{"open":"16795","close":"16797.2","value":"16797.2","low":"16766","high":"16868","ts":"1744318800"},{"open":"16774","close":"16769","value":"16769","low":"16744","high":"16800","ts":"1744578000"},{"open":"16768","close":"16809","value":"16809","low":"16759","high":"16819","ts":"1744664400"},{"open":"16809","close":"16819","value":"16819","low":"16809","high":"16849","ts":"1744750800"},{"open":"16840","close":"16819","value":"16819","low":"16799","high":"16840","ts":"1744837200"},{"open":"16828","close":"16819","value":"16819","low":"16810","high":"16829","ts":"1744923600"},{"open":"16819","close":"16819","value":"16819","low":"16819","high":"16829","ts":"1745010000"},{"open":"16829","close":"16799","value":"16799","low":"16789","high":"16829","ts":"1745182800"},{"open":"16803","close":"16849","value":"16849","low":"16799","high":"16864","ts":"1745269200"},{"open":"16857","close":"16859","value":"16859","low":"16844","high":"16884","ts":"1745355600"},{"open":"16859","close":"16864","value":"16864","low":"16849","high":"16884","ts":"1745442000"},{"open":"16799","close":"16824","value":"16824","low":"16799","high":"16879","ts":"1745528400"},{"open":"16824","close":"16824","value":"16824","low":"16824","high":"16824","ts":"1745614800"}]}],"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+idr&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2078175071745716961","uid":null,"queryText":"курс usd idr"}},"quietUpdateInteval":30000,"animationChart":true,"time":"26.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 IDR","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"5 IDR","hideAbsoluteDelta":false,"relativeDelta":"0,03%","direction":"positive"},"monthDelta":{"absoluteDelta":"269 IDR","hideAbsoluteDelta":false,"relativeDelta":"1,62%","direction":"positive"},"yearDelta":{"absoluteDelta":"582,45 IDR","hideAbsoluteDelta":false,"relativeDelta":"3,59%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"7 541 IDR","hideAbsoluteDelta":false,"relativeDelta":"81,23%","direction":"positive"}},"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":"8464","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3rz7w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"3rz73":{"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 idr","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"3rz7w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"3rz74":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Вашингтон","title":"Вашингтон","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Вашингтон","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%20idr&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":"3rz7w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}