Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    1 435,64
    Данные предоставлены Twelvedata
    1 Доллар США = 1435,64 Южнокорейской воны
    Курс валюты опустился на −28,09 KRW Курс валюты опустился на −1,92%
    −28,09 KRW
    −1,92%
    за месяц
    Обновлено 24.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 365,00 ₽
    Цена опустилась на −281,50 ₽
    −281,50 ₽
    6,06%
    GAZP
    Газпром
    146,35 ₽
    Цена опустилась на −18,11 ₽
    −18,11 ₽
    11,01%
    T
    Т-Технологии
    3 236,00 ₽
    Цена опустилась на −383,80 ₽
    −383,80 ₽
    10,6%
    MTLR
    Мечел
    97,37 ₽
    Цена опустилась на −27,93 ₽
    −27,93 ₽
    22,29%
    SBER
    СберБанк
    312,41 ₽
    Цена опустилась на −7,39 ₽
    −7,39 ₽
    2,31%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"286e0":{"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%2Bkrw%26lr%3D213%26ncrnd%3D12884&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%2Bkrw%26lr%3D213%26ncrnd%3D12884","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd krw","reqid":"1745490825478041-11221213377729919600-balancer-l7leveler-kubr-yp-vla-226-BAL","lr":"213","counters":{"type":"b","data":{"$header":"286ez000","logo":"286ez001","advanced-search":"286ez002","login":"286ez004","usermenu":"286ez005","market-cart":"286ez007","more-button":"286ez008","cbir":"286ez009","clear":"286ez00a","submit":"286ez00b","$navigation":"286ez00c","item":"286ez00r","tab-search":"286ez00e","tab-finance":"286ez00g","tab-images":"286ez00i","tab-video":"286ez00k","tab-maps":"286ez00m","tab-shopping":"286ez00o","tab-translate":"286ez00q","tab-all":"286ez00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"286ew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"286e1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"286ew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"286e2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 24.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"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":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"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":"KRW","isCrypto":false,"toOptions":[{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"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":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"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":1435.64,"rateText":"1 Доллар США = 1435,64 Южнокорейской воны","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"1467.42","close":"1463.73","value":"1463.73","low":"1462.62","high":"1471","ts":"1742850000"},{"open":"1464.72","close":"1468.82","value":"1468.82","low":"1462.21","high":"1470.33","ts":"1742936400"},{"open":"1468.78","close":"1465.41","value":"1465.41","low":"1462.85","high":"1470.82","ts":"1743022800"},{"open":"1465.3","close":"1470.36","value":"1470.36","low":"1462.88","high":"1470.75","ts":"1743109200"},{"open":"1470.41","close":"1473.05","value":"1473.05","low":"1468.3","high":"1477.16","ts":"1743368400"},{"open":"1473.05","close":"1470.93","value":"1470.93","low":"1466.73","high":"1476.33","ts":"1743454800"},{"open":"1470.95","close":"1465.19","value":"1465.19","low":"1460.88","high":"1473.5","ts":"1743541200"},{"open":"1467.05","close":"1451.68","value":"1451.68","low":"1450.03","high":"1471.67","ts":"1743627600"},{"open":"1451.68","close":"1461.76","value":"1461.76","low":"1430.5","high":"1464.86","ts":"1743714000"},{"open":"1464.72","close":"1470.94","value":"1470.94","low":"1455.02","high":"1471.49","ts":"1743973200"},{"open":"1470.92","close":"1487.1","value":"1487.1","low":"1465.52","high":"1487.48","ts":"1744059600"},{"open":"1487.11","close":"1446.8","value":"1446.8","low":"1437.63","high":"1487.35","ts":"1744146000"},{"open":"1445.96","close":"1453.85","value":"1453.85","low":"1445.96","high":"1465.7","ts":"1744232400"},{"open":"1453.85","close":"1421.05","value":"1421.05","low":"1416.7","high":"1457.02","ts":"1744318800"},{"open":"1419.51","close":"1419.39","value":"1419.39","low":"1416.05","high":"1431.68","ts":"1744578000"},{"open":"1419.39","close":"1426.92","value":"1426.92","low":"1418.4","high":"1431.08","ts":"1744664400"},{"open":"1426.61","close":"1413.2","value":"1413.2","low":"1411.37","high":"1431.78","ts":"1744750800"},{"open":"1414.19","close":"1417.4","value":"1417.4","low":"1413.19","high":"1422.78","ts":"1744837200"},{"open":"1417.4","close":"1423.61","value":"1423.61","low":"1417.37","high":"1424.82","ts":"1744923600"},{"open":"1423.61","close":"1423.61","value":"1423.61","low":"1423.61","high":"1423.61","ts":"1745010000"},{"open":"1418.37","close":"1421.6","value":"1421.6","low":"1413.75","high":"1421.98","ts":"1745182800"},{"open":"1421.61","close":"1429.16","value":"1429.16","low":"1416.87","high":"1429.56","ts":"1745269200"},{"open":"1429.17","close":"1426.17","value":"1426.17","low":"1418.89","high":"1431.1","ts":"1745355600"},{"open":"1426.16","close":"1435.64","value":"1435.64","low":"1424.99","high":"1439.3","ts":"1745442000"}]},{"range":"year","tabText":"Год","data":[{"open":"1373.75","close":"1377.8","value":"1377.8","low":"1367.39","high":"1378.11","ts":"1713906000"},{"open":"1377.82","close":"1372.18","value":"1372.18","low":"1371.96","high":"1379.66","ts":"1713992400"},{"open":"1372.2","close":"1377.93","value":"1377.93","low":"1370.21","high":"1378.78","ts":"1714078800"},{"open":"1378.1","close":"1375.4","value":"1375.4","low":"1373.21","high":"1384.19","ts":"1714338000"},{"open":"1375.46","close":"1386.03","value":"1386.03","low":"1373.8","high":"1386.8","ts":"1714424400"},{"open":"1386.03","close":"1378.72","value":"1378.72","low":"1378.72","high":"1387.88","ts":"1714510800"},{"open":"1378.19","close":"1367.97","value":"1367.97","low":"1366.59","high":"1382.2","ts":"1714597200"},{"open":"1367.92","close":"1356.13","value":"1356.13","low":"1347.85","high":"1370.5","ts":"1714683600"},{"open":"1357.23","close":"1355.5","value":"1355.5","low":"1353.23","high":"1360.84","ts":"1714942800"},{"open":"1355.48","close":"1359.44","value":"1359.44","low":"1353.18","high":"1361.34","ts":"1715029200"},{"open":"1359.46","close":"1365.15","value":"1365.15","low":"1357.27","high":"1367.9","ts":"1715115600"},{"open":"1365.09","close":"1366.08","value":"1366.08","low":"1363.64","high":"1372.17","ts":"1715202000"},{"open":"1366.03","close":"1371.11","value":"1371.11","low":"1363.79","high":"1371.55","ts":"1715288400"},{"open":"1371.1","close":"1366.84","value":"1366.84","low":"1365.54","high":"1373.07","ts":"1715547600"},{"open":"1366.93","close":"1365.01","value":"1365.01","low":"1364.03","high":"1371.6","ts":"1715634000"},{"open":"1365.41","close":"1353.29","value":"1353.29","low":"1352.8","high":"1366.1","ts":"1715720400"},{"open":"1353.77","close":"1349.9","value":"1349.9","low":"1343.07","high":"1354.16","ts":"1715806800"},{"open":"1349.66","close":"1353.22","value":"1353.22","low":"1347.31","high":"1359.64","ts":"1715893200"},{"open":"1354.1","close":"1361.45","value":"1361.45","low":"1354.1","high":"1362.43","ts":"1716152400"},{"open":"1361.45","close":"1364.5","value":"1364.5","low":"1358.92","high":"1367.95","ts":"1716238800"},{"open":"1364.33","close":"1366.22","value":"1366.22","low":"1360.4","high":"1368.13","ts":"1716325200"},{"open":"1367.07","close":"1368.74","value":"1368.74","low":"1360.43","high":"1368.99","ts":"1716411600"},{"open":"1368.68","close":"1367.31","value":"1367.31","low":"1365.19","high":"1372.9","ts":"1716498000"},{"open":"1366.05","close":"1361.37","value":"1361.37","low":"1361.3","high":"1368","ts":"1716757200"},{"open":"1361.84","close":"1363.92","value":"1363.92","low":"1355.66","high":"1364.22","ts":"1716843600"},{"open":"1363.87","close":"1371.58","value":"1371.58","low":"1361.23","high":"1371.6","ts":"1716930000"},{"open":"1371.37","close":"1376.21","value":"1376.21","low":"1369.15","high":"1381.38","ts":"1717016400"},{"open":"1376.37","close":"1383.05","value":"1383.05","low":"1374.07","high":"1387.64","ts":"1717102800"},{"open":"1380.95","close":"1371.67","value":"1371.67","low":"1371.42","high":"1383.7","ts":"1717362000"},{"open":"1371.81","close":"1374.45","value":"1374.45","low":"1369.34","high":"1378.65","ts":"1717448400"},{"open":"1374.42","close":"1369.96","value":"1369.96","low":"1368.09","high":"1376.85","ts":"1717534800"},{"open":"1369.76","close":"1365.15","value":"1365.15","low":"1364.47","high":"1370.9","ts":"1717621200"},{"open":"1364.61","close":"1380.07","value":"1380.07","low":"1363.32","high":"1380.44","ts":"1717707600"},{"open":"1379.1","close":"1374.81","value":"1374.81","low":"1373.9","high":"1381.6","ts":"1717966800"},{"open":"1374.8","close":"1378.88","value":"1378.88","low":"1374.55","high":"1380.99","ts":"1718053200"},{"open":"1378.61","close":"1371.17","value":"1371.17","low":"1363.72","high":"1381.15","ts":"1718139600"},{"open":"1371.08","close":"1376.49","value":"1376.49","low":"1366.28","high":"1378.68","ts":"1718226000"},{"open":"1376.47","close":"1383.34","value":"1383.34","low":"1375.13","high":"1387.14","ts":"1718312400"},{"open":"1382.95","close":"1379.96","value":"1379.96","low":"1378.3","high":"1384.15","ts":"1718571600"},{"open":"1379.93","close":"1379.76","value":"1379.76","low":"1378.35","high":"1385.6","ts":"1718658000"},{"open":"1379.69","close":"1382.44","value":"1382.44","low":"1378.09","high":"1383.15","ts":"1718744400"},{"open":"1390.55","close":"1386.79","value":"1386.79","low":"1384.89","high":"1393.2","ts":"1719176400"},{"open":"1386.79","close":"1391.58","value":"1391.58","low":"1384.45","high":"1392.26","ts":"1719262800"},{"open":"1391.58","close":"1394.31","value":"1394.31","low":"1388.54","high":"1394.74","ts":"1719349200"},{"open":"1394.31","close":"1387.71","value":"1387.71","low":"1383.69","high":"1395.2","ts":"1719435600"},{"open":"1387.71","close":"1381.28","value":"1381.28","low":"1375.08","high":"1389.9","ts":"1719522000"},{"open":"1379.95","close":"1383.6","value":"1383.6","low":"1377.61","high":"1385.36","ts":"1719781200"},{"open":"1383.53","close":"1386.73","value":"1386.73","low":"1381.95","high":"1390.4","ts":"1719867600"},{"open":"1386.73","close":"1387.61","value":"1387.61","low":"1381.72","high":"1391.97","ts":"1719954000"},{"open":"1387.63","close":"1381.72","value":"1381.72","low":"1379.52","high":"1387.78","ts":"1720040400"},{"open":"1380.32","close":"1377.45","value":"1377.45","low":"1376.66","high":"1383.9","ts":"1720126800"},{"open":"1376.45","close":"1384.77","value":"1384.77","low":"1376.45","high":"1385.28","ts":"1720386000"},{"open":"1383.88","close":"1384.03","value":"1384.03","low":"1381.2","high":"1386.38","ts":"1720472400"},{"open":"1383.78","close":"1383.94","value":"1383.94","low":"1382.7","high":"1387.92","ts":"1720558800"},{"open":"1383.9","close":"1372.29","value":"1372.29","low":"1370.43","high":"1384.84","ts":"1720645200"},{"open":"1372.28","close":"1375.16","value":"1375.16","low":"1370.6","high":"1379.68","ts":"1720731600"},{"open":"1374.95","close":"1385.48","value":"1385.48","low":"1374.95","high":"1385.79","ts":"1720990800"},{"open":"1385.18","close":"1383.78","value":"1383.78","low":"1382.19","high":"1387.28","ts":"1721077200"},{"open":"1383.4","close":"1379.67","value":"1379.67","low":"1375.7","high":"1384.36","ts":"1721163600"},{"open":"1379.67","close":"1385.81","value":"1385.81","low":"1376.62","high":"1386.68","ts":"1721250000"},{"open":"1386.11","close":"1389.92","value":"1389.92","low":"1383.69","high":"1391.84","ts":"1721336400"},{"open":"1389.1","close":"1387.89","value":"1387.89","low":"1386.8","high":"1390.95","ts":"1721595600"},{"open":"1388.01","close":"1386.07","value":"1386.07","low":"1382.57","high":"1388.9","ts":"1721682000"},{"open":"1386.02","close":"1383.54","value":"1383.54","low":"1379.05","high":"1388.55","ts":"1721768400"},{"open":"1383.85","close":"1383.71","value":"1383.71","low":"1379.57","high":"1388.55","ts":"1721854800"},{"open":"1383.73","close":"1384.77","value":"1384.77","low":"1381.27","high":"1387.85","ts":"1721941200"},{"open":"1384.48","close":"1381.84","value":"1381.84","low":"1379.69","high":"1386.9","ts":"1722200400"},{"open":"1382.09","close":"1384.31","value":"1384.31","low":"1379.48","high":"1386.85","ts":"1722286800"},{"open":"1384.33","close":"1369.35","value":"1369.35","low":"1367.14","high":"1385.44","ts":"1722373200"},{"open":"1369.17","close":"1370.56","value":"1370.56","low":"1361.64","high":"1371.19","ts":"1722459600"},{"open":"1370.39","close":"1358.11","value":"1358.11","low":"1357.74","high":"1377.6","ts":"1722546000"},{"open":"1359.8","close":"1367.85","value":"1367.85","low":"1354.79","high":"1373.93","ts":"1722805200"},{"open":"1368.35","close":"1375.77","value":"1375.77","low":"1365.86","high":"1380.06","ts":"1722891600"},{"open":"1375.6","close":"1375.97","value":"1375.97","low":"1373.15","high":"1379.18","ts":"1722978000"},{"open":"1376.41","close":"1374.42","value":"1374.42","low":"1373.83","high":"1379.7","ts":"1723064400"},{"open":"1374.06","close":"1365.54","value":"1365.54","low":"1361.35","high":"1377.7","ts":"1723150800"},{"open":"1365","close":"1370.37","value":"1370.37","low":"1363.45","high":"1373.2","ts":"1723410000"},{"open":"1370.31","close":"1362.72","value":"1362.72","low":"1362.18","high":"1373.2","ts":"1723496400"},{"open":"1362.94","close":"1357.5","value":"1357.5","low":"1353.62","high":"1364.7","ts":"1723582800"},{"open":"1358.89","close":"1365.47","value":"1365.47","low":"1354.6","high":"1366.7","ts":"1723669200"},{"open":"1365.17","close":"1350.22","value":"1350.22","low":"1349.42","high":"1365.9","ts":"1723755600"},{"open":"1350.95","close":"1332.65","value":"1332.65","low":"1330.09","high":"1350.95","ts":"1724014800"},{"open":"1332.35","close":"1328.55","value":"1328.55","low":"1324.6","high":"1336.06","ts":"1724101200"},{"open":"1329.29","close":"1334.19","value":"1334.19","low":"1326.93","high":"1340.16","ts":"1724187600"},{"open":"1334.28","close":"1342.29","value":"1342.29","low":"1332.18","high":"1344.09","ts":"1724274000"},{"open":"1342.7","close":"1324.68","value":"1324.68","low":"1323.46","high":"1343.6","ts":"1724360400"},{"open":"1324.25","close":"1328.8","value":"1328.8","low":"1318.58","high":"1329.6","ts":"1724619600"},{"open":"1328.65","close":"1327.27","value":"1327.27","low":"1326.81","high":"1335.16","ts":"1724706000"},{"open":"1327.37","close":"1337.38","value":"1337.38","low":"1326.84","high":"1339.67","ts":"1724792400"},{"open":"1337.49","close":"1334.43","value":"1334.43","low":"1327.65","high":"1338.4","ts":"1724878800"},{"open":"1334.27","close":"1337.57","value":"1337.57","low":"1331.95","high":"1338.52","ts":"1724965200"},{"open":"1337.3","close":"1338.25","value":"1338.25","low":"1336.35","high":"1341.28","ts":"1725224400"},{"open":"1338.25","close":"1340.69","value":"1340.69","low":"1335.81","high":"1344.38","ts":"1725310800"},{"open":"1341.25","close":"1334.78","value":"1334.78","low":"1333.4","high":"1344.15","ts":"1725397200"},{"open":"1335.22","close":"1333.6","value":"1333.6","low":"1331.65","high":"1338.4","ts":"1725483600"},{"open":"1333.62","close":"1338.75","value":"1338.75","low":"1325.47","high":"1340.22","ts":"1725570000"},{"open":"1338.1","close":"1342.95","value":"1342.95","low":"1337.15","high":"1348.43","ts":"1725829200"},{"open":"1342.76","close":"1344.36","value":"1344.36","low":"1339.96","high":"1345.6","ts":"1725915600"},{"open":"1344.27","close":"1339.56","value":"1339.56","low":"1336.95","high":"1344.7","ts":"1726002000"},{"open":"1339.2","close":"1336.99","value":"1336.99","low":"1336.22","high":"1343.45","ts":"1726088400"},{"open":"1337.32","close":"1329.55","value":"1329.55","low":"1325.01","high":"1338.1","ts":"1726174800"},{"open":"1330.03","close":"1321.93","value":"1321.93","low":"1317.08","high":"1330.52","ts":"1726434000"},{"open":"1320.06","close":"1319.83","value":"1319.83","low":"1315.45","high":"1321.19","ts":"1726520400"},{"open":"1320.73","close":"1321.09","value":"1321.09","low":"1316.78","high":"1327.19","ts":"1726606800"},{"open":"1326.8","close":"1328.69","value":"1328.69","low":"1325.42","high":"1336.58","ts":"1726693200"},{"open":"1328.69","close":"1332.51","value":"1332.51","low":"1327.22","high":"1337.5","ts":"1726779600"},{"open":"1331.95","close":"1334.06","value":"1334.06","low":"1331.95","high":"1340.09","ts":"1727038800"},{"open":"1334.06","close":"1325.96","value":"1325.96","low":"1325.64","high":"1337.6","ts":"1727125200"},{"open":"1325.93","close":"1335.54","value":"1335.54","low":"1324.16","high":"1338.67","ts":"1727211600"},{"open":"1335.54","close":"1313.7","value":"1313.7","low":"1313.48","high":"1336.46","ts":"1727298000"},{"open":"1313.84","close":"1310.3","value":"1310.3","low":"1306.75","high":"1322.65","ts":"1727384400"},{"open":"1310","close":"1319.01","value":"1319.01","low":"1303.02","high":"1319.15","ts":"1727643600"},{"open":"1317.55","close":"1324.79","value":"1324.79","low":"1316.01","high":"1325.83","ts":"1727730000"},{"open":"1324.79","close":"1325.07","value":"1325.07","low":"1317.86","high":"1325.72","ts":"1727816400"},{"open":"1325.06","close":"1335.13","value":"1335.13","low":"1322.68","high":"1338.21","ts":"1727902800"},{"open":"1335.14","close":"1346.87","value":"1346.87","low":"1331.49","high":"1351.76","ts":"1727989200"},{"open":"1346.88","close":"1345.92","value":"1345.92","low":"1343.1","high":"1349.88","ts":"1728248400"},{"open":"1345.91","close":"1347.98","value":"1347.98","low":"1342.41","high":"1351.35","ts":"1728334800"},{"open":"1347.98","close":"1347.98","value":"1347.98","low":"1339","high":"1348.21","ts":"1728421200"},{"open":"1347.98","close":"1352.1","value":"1352.1","low":"1344.77","high":"1355.91","ts":"1728507600"},{"open":"1352.1","close":"1350.54","value":"1350.54","low":"1345.64","high":"1353.46","ts":"1728594000"},{"open":"1350.54","close":"1349.32","value":"1349.32","low":"1349.18","high":"1350.65","ts":"1728680400"},{"open":"1349.32","close":"1358.31","value":"1358.31","low":"1349.32","high":"1361.03","ts":"1728853200"},{"open":"1358.31","close":"1365.54","value":"1365.54","low":"1356","high":"1366.91","ts":"1728939600"},{"open":"1362.88","close":"1362.79","value":"1362.79","low":"1362.5","high":"1362.9","ts":"1729026000"},{"open":"1370.91","close":"1370.88","value":"1370.88","low":"1370.88","high":"1370.93","ts":"1729112400"},{"open":"1369.09","close":"1369.19","value":"1369.19","low":"1369.09","high":"1369.2","ts":"1729198800"},{"open":"1369.22","close":"1369.38","value":"1369.38","low":"1369.22","high":"1369.38","ts":"1729285200"},{"open":"1377.21","close":"1377.17","value":"1377.17","low":"1377.17","high":"1377.21","ts":"1729458000"},{"open":"1378.6","close":"1378.62","value":"1378.62","low":"1378.59","high":"1380.25","ts":"1729544400"},{"open":"1384.32","close":"1384.3","value":"1384.3","low":"1384.19","high":"1384.33","ts":"1729630800"},{"open":"1380.06","close":"1380.04","value":"1380.04","low":"1379.91","high":"1380.1","ts":"1729717200"},{"open":"1387.79","close":"1387.77","value":"1387.77","low":"1387.77","high":"1387.92","ts":"1729803600"},{"open":"1388.69","close":"1388.69","value":"1388.69","low":"1388.69","high":"1388.69","ts":"1729890000"},{"open":"1383.74","close":"1383.59","value":"1383.59","low":"1383.59","high":"1383.74","ts":"1730062800"},{"open":"1388.53","close":"1388.53","value":"1388.53","low":"1388.53","high":"1388.53","ts":"1730149200"},{"open":"1380.85","close":"1380.73","value":"1380.73","low":"1380.73","high":"1381.24","ts":"1730235600"},{"open":"1377.79","close":"1377.97","value":"1377.97","low":"1377.77","high":"1377.97","ts":"1730322000"},{"open":"1374.84","close":"1374.89","value":"1374.89","low":"1374.84","high":"1374.92","ts":"1730408400"},{"open":"1380.33","close":"1380.33","value":"1380.33","low":"1380.33","high":"1380.33","ts":"1730494800"},{"open":"1373.82","close":"1373.83","value":"1373.83","low":"1373.82","high":"1374.41","ts":"1730667600"},{"open":"1380.1","close":"1380.04","value":"1380.04","low":"1380.04","high":"1380.1","ts":"1730754000"},{"open":"1380.04","close":"1401.8","value":"1401.8","low":"1375.09","high":"1404.52","ts":"1730840400"},{"open":"1402.07","close":"1389.37","value":"1389.37","low":"1389.06","high":"1404.64","ts":"1730926800"},{"open":"1389.27","close":"1387.83","value":"1387.83","low":"1381.84","high":"1390.43","ts":"1731013200"},{"open":"1387.74","close":"1398.23","value":"1398.23","low":"1387.7","high":"1400.6","ts":"1731099600"},{"open":"1398.2","close":"1398.34","value":"1398.34","low":"1392.55","high":"1398.58","ts":"1731272400"},{"open":"1398.34","close":"1405.71","value":"1405.71","low":"1397.67","high":"1409.43","ts":"1731358800"},{"open":"1405.66","close":"1398.65","value":"1398.65","low":"1397.11","high":"1411.02","ts":"1731445200"},{"open":"1398.58","close":"1404.33","value":"1404.33","low":"1395.74","high":"1411.58","ts":"1731531600"},{"open":"1404.33","close":"1395.63","value":"1395.63","low":"1393.4","high":"1408.69","ts":"1731618000"},{"open":"1395.63","close":"1395.66","value":"1395.66","low":"1394.14","high":"1400.05","ts":"1731704400"},{"open":"1395.95","close":"1397.53","value":"1397.53","low":"1387.5","high":"1400.53","ts":"1731877200"},{"open":"1397.52","close":"1392.45","value":"1392.45","low":"1389.15","high":"1397.7","ts":"1731963600"},{"open":"1392.45","close":"1396.06","value":"1396.06","low":"1388.95","high":"1398.44","ts":"1732050000"},{"open":"1396.06","close":"1397.73","value":"1397.73","low":"1395.57","high":"1401.88","ts":"1732136400"},{"open":"1397.74","close":"1406.69","value":"1406.69","low":"1395.27","high":"1408.06","ts":"1732222800"},{"open":"1406.73","close":"1404.4","value":"1404.4","low":"1403.3","high":"1407.61","ts":"1732309200"},{"open":"1402.1","close":"1400.74","value":"1400.74","low":"1397.64","high":"1404.51","ts":"1732482000"},{"open":"1400.77","close":"1395.37","value":"1395.37","low":"1394.26","high":"1407.92","ts":"1732568400"},{"open":"1395.35","close":"1392.64","value":"1392.64","low":"1391.58","high":"1399","ts":"1732654800"},{"open":"1392.64","close":"1396.78","value":"1396.78","low":"1390.36","high":"1397.3","ts":"1732741200"},{"open":"1396.76","close":"1396.99","value":"1396.99","low":"1390.03","high":"1398.15","ts":"1732827600"},{"open":"1396.99","close":"1395.78","value":"1395.78","low":"1394.13","high":"1398.74","ts":"1732914000"},{"open":"1395.95","close":"1404.55","value":"1404.55","low":"1395.75","high":"1405.78","ts":"1733086800"},{"open":"1404.55","close":"1402.97","value":"1402.97","low":"1399.42","high":"1407.27","ts":"1733173200"},{"open":"1403.05","close":"1418.18","value":"1418.18","low":"1402.24","high":"1444.05","ts":"1733259600"},{"open":"1418.16","close":"1418.18","value":"1418.18","low":"1411.93","high":"1419.3","ts":"1733346000"},{"open":"1418.19","close":"1420.42","value":"1420.42","low":"1414.05","high":"1429.29","ts":"1733432400"},{"open":"1420.42","close":"1425.26","value":"1425.26","low":"1416.6","high":"1425.84","ts":"1733518800"},{"open":"1424.95","close":"1432.29","value":"1432.29","low":"1424.95","high":"1438.53","ts":"1733691600"},{"open":"1432.3","close":"1431.78","value":"1431.78","low":"1425.88","high":"1433.96","ts":"1733778000"},{"open":"1431.78","close":"1430.56","value":"1430.56","low":"1428.95","high":"1437.36","ts":"1733864400"},{"open":"1430.59","close":"1430.95","value":"1430.95","low":"1428.01","high":"1434.8","ts":"1733950800"},{"open":"1430.94","close":"1433.95","value":"1433.95","low":"1428.95","high":"1436.4","ts":"1734037200"},{"open":"1433.48","close":"1435.51","value":"1435.51","low":"1432.28","high":"1436.74","ts":"1734123600"},{"open":"1435.45","close":"1437.9","value":"1437.9","low":"1433.81","high":"1438.99","ts":"1734296400"},{"open":"1437.96","close":"1437.91","value":"1437.91","low":"1434.24","high":"1439.63","ts":"1734382800"},{"open":"1438.19","close":"1458.71","value":"1458.71","low":"1435.09","high":"1458.71","ts":"1734469200"},{"open":"1459.72","close":"1445.94","value":"1445.94","low":"1303.2","high":"1465.59","ts":"1734555600"},{"open":"1445.99","close":"1444.75","value":"1444.75","low":"1434.92","high":"1452.17","ts":"1734642000"},{"open":"1444.72","close":"1445.68","value":"1445.68","low":"1441.78","high":"1446.43","ts":"1734728400"},{"open":"1446.42","close":"1451.89","value":"1451.89","low":"1446.42","high":"1455.26","ts":"1734901200"},{"open":"1451.79","close":"1458.38","value":"1458.38","low":"1447.1","high":"1460.28","ts":"1734987600"},{"open":"1456.6","close":"1457.78","value":"1457.78","low":"1450.45","high":"1457.92","ts":"1735074000"},{"open":"1457.78","close":"1468.63","value":"1468.63","low":"1448.9","high":"1470.76","ts":"1735160400"},{"open":"1468.67","close":"1474.73","value":"1474.73","low":"1466.25","high":"1487.17","ts":"1735246800"},{"open":"1474.63","close":"1473.8","value":"1473.8","low":"1471.13","high":"1474.75","ts":"1735333200"},{"open":"1473.8","close":"1470.48","value":"1470.48","low":"1466.96","high":"1475.83","ts":"1735506000"},{"open":"1470.48","close":"1473.56","value":"1473.56","low":"1467.79","high":"1476.13","ts":"1735592400"},{"open":"1470.18","close":"1470.18","value":"1470.18","low":"1470.18","high":"1470.18","ts":"1735678800"},{"open":"1470.18","close":"1473.06","value":"1473.06","low":"1463.7","high":"1478.24","ts":"1735765200"},{"open":"1473.1","close":"1469.76","value":"1469.76","low":"1464.52","high":"1478.43","ts":"1735851600"},{"open":"1469.44","close":"1467.3","value":"1467.3","low":"1467.3","high":"1469.95","ts":"1735938000"},{"open":"1466.87","close":"1461.31","value":"1461.31","low":"1454.18","high":"1471.19","ts":"1736110800"},{"open":"1461.72","close":"1454.85","value":"1454.85","low":"1442.35","high":"1463.72","ts":"1736197200"},{"open":"1454.72","close":"1459.19","value":"1459.19","low":"1448.26","high":"1464.97","ts":"1736283600"},{"open":"1459.86","close":"1458.96","value":"1458.96","low":"1454.38","high":"1465.16","ts":"1736370000"},{"open":"1459.46","close":"1473.95","value":"1473.95","low":"1456.71","high":"1475.97","ts":"1736456400"},{"open":"1473.69","close":"1475.08","value":"1475.08","low":"1473.69","high":"1475.08","ts":"1736542800"},{"open":"1474.1","close":"1468.01","value":"1468.01","low":"1465.17","high":"1474.13","ts":"1736715600"},{"open":"1468.23","close":"1459.76","value":"1459.76","low":"1456.52","high":"1468.34","ts":"1736802000"},{"open":"1459.9","close":"1455.45","value":"1455.45","low":"1451.29","high":"1462.52","ts":"1736888400"},{"open":"1455.61","close":"1457.89","value":"1457.89","low":"1449.22","high":"1459.56","ts":"1736974800"},{"open":"1458.16","close":"1457.77","value":"1457.77","low":"1451.77","high":"1460.08","ts":"1737061200"},{"open":"1458.27","close":"1458.27","value":"1458.27","low":"1458.09","high":"1458.49","ts":"1737147600"},{"open":"1458.39","close":"1439.59","value":"1439.59","low":"1434.96","high":"1458.39","ts":"1737320400"},{"open":"1439.59","close":"1435.51","value":"1435.51","low":"1432.96","high":"1442.6","ts":"1737406800"},{"open":"1435.29","close":"1436.46","value":"1436.46","low":"1429.8","high":"1439.03","ts":"1737493200"},{"open":"1435.52","close":"1435.93","value":"1435.93","low":"1432.25","high":"1441.01","ts":"1737579600"},{"open":"1436.13","close":"1430.6","value":"1430.6","low":"1426.39","high":"1437.34","ts":"1737666000"},{"open":"1429.53","close":"1429.5","value":"1429.5","low":"1429.05","high":"1429.69","ts":"1737752400"},{"open":"1429.64","close":"1435.7","value":"1435.7","low":"1429.64","high":"1438.89","ts":"1737925200"},{"open":"1435.68","close":"1446.84","value":"1446.84","low":"1434.96","high":"1450.04","ts":"1738011600"},{"open":"1446.38","close":"1444.03","value":"1444.03","low":"1441.13","high":"1449.46","ts":"1738098000"},{"open":"1443.78","close":"1444.34","value":"1444.34","low":"1439.87","high":"1445.01","ts":"1738184400"},{"open":"1445.48","close":"1456.84","value":"1456.84","low":"1443.63","high":"1458.05","ts":"1738270800"},{"open":"1457.24","close":"1457.29","value":"1457.29","low":"1455.8","high":"1457.29","ts":"1738357200"},{"open":"1468.5","close":"1459.93","value":"1459.93","low":"1458.03","high":"1473.1","ts":"1738530000"},{"open":"1459.89","close":"1453.07","value":"1453.07","low":"1448.9","high":"1466.14","ts":"1738616400"},{"open":"1453.64","close":"1445.96","value":"1445.96","low":"1441.68","high":"1454.8","ts":"1738702800"},{"open":"1444.82","close":"1446.29","value":"1446.29","low":"1444.18","high":"1451.27","ts":"1738789200"},{"open":"1446.29","close":"1456.09","value":"1456.09","low":"1441.34","high":"1457.37","ts":"1738875600"},{"open":"1456.12","close":"1455.44","value":"1455.44","low":"1454.71","high":"1456.13","ts":"1738962000"},{"open":"1454.95","close":"1451.21","value":"1451.21","low":"1449.16","high":"1456.66","ts":"1739134800"},{"open":"1451.14","close":"1450.49","value":"1450.49","low":"1449.73","high":"1455.69","ts":"1739221200"},{"open":"1451.28","close":"1452.33","value":"1452.33","low":"1448.95","high":"1459.29","ts":"1739307600"},{"open":"1452.61","close":"1440.91","value":"1440.91","low":"1440.52","high":"1454.47","ts":"1739394000"},{"open":"1441.13","close":"1441.56","value":"1441.56","low":"1436.46","high":"1446.35","ts":"1739480400"},{"open":"1440.51","close":"1441.43","value":"1441.43","low":"1440.51","high":"1441.43","ts":"1739566800"},{"open":"1442","close":"1442.05","value":"1442.05","low":"1438.79","high":"1444.95","ts":"1739739600"},{"open":"1442.17","close":"1441.28","value":"1441.28","low":"1437.8","high":"1446.8","ts":"1739826000"},{"open":"1441.46","close":"1439.78","value":"1439.78","low":"1437.44","high":"1443.92","ts":"1739912400"},{"open":"1441","close":"1433.25","value":"1433.25","low":"1432.46","high":"1441.93","ts":"1739998800"},{"open":"1432.69","close":"1437.13","value":"1437.13","low":"1430.1","high":"1437.95","ts":"1740085200"},{"open":"1436.7","close":"1429.13","value":"1429.13","low":"1423.15","high":"1436.7","ts":"1740344400"},{"open":"1429.55","close":"1430.45","value":"1430.45","low":"1428.13","high":"1435.3","ts":"1740430800"},{"open":"1430.75","close":"1434.8","value":"1434.8","low":"1429.55","high":"1436.5","ts":"1740517200"},{"open":"1435.05","close":"1450.56","value":"1450.56","low":"1434.65","high":"1450.56","ts":"1740603600"},{"open":"1450.69","close":"1461.17","value":"1461.17","low":"1450.69","high":"1463.19","ts":"1740690000"},{"open":"1461.63","close":"1461.8","value":"1461.8","low":"1460.77","high":"1461.8","ts":"1740776400"},{"open":"1461.81","close":"1460.97","value":"1460.97","low":"1455.77","high":"1461.81","ts":"1740949200"},{"open":"1460.79","close":"1453.54","value":"1453.54","low":"1451.85","high":"1461.95","ts":"1741035600"},{"open":"1453.61","close":"1443.46","value":"1443.46","low":"1441.96","high":"1459.92","ts":"1741122000"},{"open":"1445.5","close":"1447.22","value":"1447.22","low":"1437.08","high":"1450.59","ts":"1741208400"},{"open":"1448","close":"1446.78","value":"1446.78","low":"1440.2","high":"1450.57","ts":"1741294800"},{"open":"1446.14","close":"1459.87","value":"1459.87","low":"1444.6","high":"1460.69","ts":"1741554000"},{"open":"1459.71","close":"1451.84","value":"1451.84","low":"1449.1","high":"1459.71","ts":"1741640400"},{"open":"1452.01","close":"1450.71","value":"1450.71","low":"1447.45","high":"1454.9","ts":"1741726800"},{"open":"1449.16","close":"1454.12","value":"1454.12","low":"1448.8","high":"1457.87","ts":"1741813200"},{"open":"1454.54","close":"1451.05","value":"1451.05","low":"1450.95","high":"1456.37","ts":"1741899600"},{"open":"1451.08","close":"1443.68","value":"1443.68","low":"1442.29","high":"1452.32","ts":"1742158800"},{"open":"1443.55","close":"1449.61","value":"1449.61","low":"1440.65","high":"1455.09","ts":"1742245200"},{"open":"1449.6","close":"1458.89","value":"1458.89","low":"1448.8","high":"1464.13","ts":"1742331600"},{"open":"1456.24","close":"1466.89","value":"1466.89","low":"1456.24","high":"1471.21","ts":"1742418000"},{"open":"1467.07","close":"1465.82","value":"1465.82","low":"1460.68","high":"1469.46","ts":"1742504400"},{"open":"1462.87","close":"1467.49","value":"1467.49","low":"1461.89","high":"1470.07","ts":"1742763600"},{"open":"1467.42","close":"1463.73","value":"1463.73","low":"1462.62","high":"1471","ts":"1742850000"},{"open":"1464.72","close":"1468.82","value":"1468.82","low":"1462.21","high":"1470.33","ts":"1742936400"},{"open":"1468.78","close":"1465.41","value":"1465.41","low":"1462.85","high":"1470.82","ts":"1743022800"},{"open":"1465.3","close":"1470.36","value":"1470.36","low":"1462.88","high":"1470.75","ts":"1743109200"},{"open":"1470.41","close":"1473.05","value":"1473.05","low":"1468.3","high":"1477.16","ts":"1743368400"},{"open":"1473.05","close":"1470.93","value":"1470.93","low":"1466.73","high":"1476.33","ts":"1743454800"},{"open":"1470.95","close":"1465.19","value":"1465.19","low":"1460.88","high":"1473.5","ts":"1743541200"},{"open":"1467.05","close":"1451.68","value":"1451.68","low":"1450.03","high":"1471.67","ts":"1743627600"},{"open":"1451.68","close":"1461.76","value":"1461.76","low":"1430.5","high":"1464.86","ts":"1743714000"},{"open":"1464.72","close":"1470.94","value":"1470.94","low":"1455.02","high":"1471.49","ts":"1743973200"},{"open":"1470.92","close":"1487.1","value":"1487.1","low":"1465.52","high":"1487.48","ts":"1744059600"},{"open":"1487.11","close":"1446.8","value":"1446.8","low":"1437.63","high":"1487.35","ts":"1744146000"},{"open":"1445.96","close":"1453.85","value":"1453.85","low":"1445.96","high":"1465.7","ts":"1744232400"},{"open":"1453.85","close":"1421.05","value":"1421.05","low":"1416.7","high":"1457.02","ts":"1744318800"},{"open":"1419.51","close":"1419.39","value":"1419.39","low":"1416.05","high":"1431.68","ts":"1744578000"},{"open":"1419.39","close":"1426.92","value":"1426.92","low":"1418.4","high":"1431.08","ts":"1744664400"},{"open":"1426.61","close":"1413.2","value":"1413.2","low":"1411.37","high":"1431.78","ts":"1744750800"},{"open":"1414.19","close":"1417.4","value":"1417.4","low":"1413.19","high":"1422.78","ts":"1744837200"},{"open":"1417.4","close":"1423.61","value":"1423.61","low":"1417.37","high":"1424.82","ts":"1744923600"},{"open":"1423.61","close":"1423.61","value":"1423.61","low":"1423.61","high":"1423.61","ts":"1745010000"},{"open":"1418.37","close":"1421.6","value":"1421.6","low":"1413.75","high":"1421.98","ts":"1745182800"},{"open":"1421.61","close":"1429.16","value":"1429.16","low":"1416.87","high":"1429.56","ts":"1745269200"},{"open":"1429.17","close":"1426.17","value":"1426.17","low":"1418.89","high":"1431.1","ts":"1745355600"},{"open":"1426.16","close":"1435.64","value":"1435.64","low":"1424.99","high":"1439.3","ts":"1745442000"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"1026.6","close":"1036.5","value":"1036.5","low":"1026.5","high":"1036.5","ts":"1107810000"},{"open":"1035.3","close":"1025.5","value":"1025.5","low":"1025.4","high":"1035.3","ts":"1108328400"},{"open":"1026.4","close":"1026.5","value":"1026.5","low":"1023.5","high":"1027","ts":"1108674000"},{"open":"1022.8","close":"1005.5","value":"1005.5","low":"1005.5","high":"1023.1","ts":"1109019600"},{"open":"1001.5","close":"1004.5","value":"1004.5","low":"1001.4","high":"1008.5","ts":"1109538000"},{"open":"1009","close":"1008.5","value":"1008.5","low":"1007.4","high":"1009","ts":"1109883600"},{"open":"1004.6","close":"1004.3","value":"1004.3","low":"1003.3","high":"1005.4","ts":"1110229200"},{"open":"997.5","close":"1000.8","value":"1000.8","low":"996.5","high":"1002.5","ts":"1110747600"},{"open":"1001.3","close":"1004.5","value":"1004.5","low":"1001.3","high":"1005.5","ts":"1111093200"},{"open":"1009.6","close":"1009.6","value":"1009.6","low":"1007","high":"1014.9","ts":"1111438800"},{"open":"1014.6","close":"1018.5","value":"1018.5","low":"1014.6","high":"1018.5","ts":"1111957200"},{"open":"1017.3","close":"1012.5","value":"1012.5","low":"1007.5","high":"1018.8","ts":"1112302800"},{"open":"1018.5","close":"1017.5","value":"1017.5","low":"1017.5","high":"1018.5","ts":"1112648400"},{"open":"1012.5","close":"1013.5","value":"1013.5","low":"1012.4","high":"1016","ts":"1113166800"},{"open":"1019.9","close":"1018","value":"1018","low":"1015.5","high":"1025.6","ts":"1113512400"},{"open":"1017.1","close":"1010.5","value":"1010.5","low":"1010.5","high":"1017.9","ts":"1113858000"},{"open":"1000.1","close":"999","value":"999","low":"997.1","high":"1001.7","ts":"1114376400"},{"open":"1003.1","close":"997.1","value":"997.1","low":"996.9","high":"1004.8","ts":"1114722000"},{"open":"1000.1","close":"1002.5","value":"1002.5","low":"999.5","high":"1003.9","ts":"1115067600"},{"open":"1002.5","close":"1001.5","value":"1001.5","low":"1000.5","high":"1003.5","ts":"1115586000"},{"open":"1000.4","close":"1005.5","value":"1005.5","low":"995.5","high":"1005.5","ts":"1115931600"},{"open":"1005.35","close":"999.25","value":"999.25","low":"999.25","high":"1007.05","ts":"1116277200"},{"open":"1008","close":"1004.5","value":"1004.5","low":"1004.4","high":"1009.4","ts":"1116795600"},{"open":"1000.5","close":"1000.5","value":"1000.5","low":"999.1","high":"1003.9","ts":"1117141200"},{"open":"1002.5","close":"1007.5","value":"1007.5","low":"1002","high":"1009.9","ts":"1117486800"},{"open":"1005.5","close":"1005.5","value":"1005.5","low":"1003.5","high":"1005.5","ts":"1118005200"},{"open":"1006.3","close":"1008.5","value":"1008.5","low":"1004.2","high":"1009.5","ts":"1118350800"},{"open":"1017.5","close":"1015.5","value":"1015.5","low":"1009.5","high":"1018.5","ts":"1118696400"},{"open":"1008.5","close":"1010.5","value":"1010.5","low":"1007","high":"1010.5","ts":"1119214800"},{"open":"1011.8","close":"1013.5","value":"1013.5","low":"1011.6","high":"1013.9","ts":"1119560400"},{"open":"1013.5","close":"1023.5","value":"1023.5","low":"1012.8","high":"1024.5","ts":"1119906000"},{"open":"1030.05","close":"1043.45","value":"1043.45","low":"1030.05","high":"1044.45","ts":"1120424400"},{"open":"1051.4","close":"1050.5","value":"1050.5","low":"1050.5","high":"1055.4","ts":"1120770000"},{"open":"1040.9","close":"1035.5","value":"1035.5","low":"1035.5","high":"1042.7","ts":"1121115600"},{"open":"1038.5","close":"1033.5","value":"1033.5","low":"1033.5","high":"1040.8","ts":"1121634000"},{"open":"1021","close":"1022.5","value":"1022.5","low":"1020.5","high":"1025.3","ts":"1121979600"},{"open":"1023","close":"1025.5","value":"1025.5","low":"1022.5","high":"1028.1","ts":"1122325200"},{"open":"1027.5","close":"1025.5","value":"1025.5","low":"1024.3","high":"1029.5","ts":"1122843600"},{"open":"1011.2","close":"1016.5","value":"1016.5","low":"1010.5","high":"1016.5","ts":"1123189200"},{"open":"1015.5","close":"1014.5","value":"1014.5","low":"1010.5","high":"1018.4","ts":"1123534800"},{"open":"1015.5","close":"1015.5","value":"1015.5","low":"1015.5","high":"1015.5","ts":"1124053200"},{"open":"1020.5","close":"1022.5","value":"1022.5","low":"1020.5","high":"1028.5","ts":"1124398800"},{"open":"1022","close":"1028.5","value":"1028.5","low":"1022","high":"1029.8","ts":"1124744400"},{"open":"1028.1","close":"1030.5","value":"1030.5","low":"1028","high":"1033.1","ts":"1125262800"},{"open":"1034","close":"1026.5","value":"1026.5","low":"1025.4","high":"1034.3","ts":"1125608400"},{"open":"1024.8","close":"1025","value":"1025","low":"1022.9","high":"1026.5","ts":"1125954000"},{"open":"1023.5","close":"1026.5","value":"1026.5","low":"1023","high":"1026.5","ts":"1126472400"},{"open":"1025.2","close":"1030.5","value":"1030.5","low":"1025.2","high":"1030.5","ts":"1126818000"},{"open":"1028.1","close":"1031.5","value":"1031.5","low":"1027.9","high":"1031.5","ts":"1127163600"},{"open":"1035.1","close":"1034.5","value":"1034.5","low":"1034.1","high":"1036.2","ts":"1127682000"},{"open":"1037.1","close":"1043.5","value":"1043.5","low":"1036.1","high":"1044.5","ts":"1128027600"},{"open":"1043.1","close":"1043.5","value":"1043.5","low":"1039.2","high":"1046.8","ts":"1128373200"},{"open":"1036.05","close":"1037.85","value":"1037.85","low":"1035.95","high":"1039.35","ts":"1128891600"},{"open":"1046.3","close":"1044.5","value":"1044.5","low":"1043.1","high":"1048.8","ts":"1129237200"},{"open":"1049.5","close":"1053.5","value":"1053.5","low":"1049.5","high":"1053.5","ts":"1129582800"},{"open":"1057.85","close":"1055.15","value":"1055.15","low":"1055.85","high":"1062.95","ts":"1130101200"},{"open":"1039.75","close":"1041.35","value":"1041.35","low":"1039.25","high":"1045.95","ts":"1130446800"},{"open":"1042.5","close":"1041.5","value":"1041.5","low":"1041.5","high":"1044.6","ts":"1130792400"},{"open":"1050.5","close":"1047.5","value":"1047.5","low":"1047.5","high":"1052.5","ts":"1131310800"},{"open":"1045.6","close":"1041.3","value":"1041.3","low":"1040.6","high":"1047.1","ts":"1131656400"},{"open":"1037.3","close":"1034.5","value":"1034.5","low":"1031.5","high":"1039.4","ts":"1132002000"},{"open":"1034.1","close":"1037.5","value":"1037.5","low":"1034.1","high":"1039.7","ts":"1132520400"},{"open":"1038.1","close":"1041.5","value":"1041.5","low":"1037.1","high":"1042.9","ts":"1132866000"},{"open":"1033.5","close":"1038.5","value":"1038.5","low":"1033.5","high":"1038.5","ts":"1133211600"},{"open":"1037.1","close":"1036.5","value":"1036.5","low":"1034.1","high":"1040.4","ts":"1133730000"},{"open":"1033.5","close":"1035.5","value":"1035.5","low":"1033.5","high":"1035.5","ts":"1134075600"},{"open":"1030.2","close":"1026.5","value":"1026.5","low":"1026.6","high":"1032.2","ts":"1134421200"},{"open":"1014.1","close":"1016.5","value":"1016.5","low":"1012.2","high":"1018","ts":"1134939600"},{"open":"1014.1","close":"1013.6","value":"1013.6","low":"1012.9","high":"1016.2","ts":"1135285200"},{"open":"1012.25","close":"1012.45","value":"1012.45","low":"1010.95","high":"1012.75","ts":"1135630800"},{"open":"1008.48","close":"1012.82","value":"1012.82","low":"1005.98","high":"1012.82","ts":"1136149200"},{"open":"993.1","close":"989.3","value":"989.3","low":"987.7","high":"997","ts":"1136494800"},{"open":"981.75","close":"982.05","value":"982.05","low":"979.65","high":"984.85","ts":"1136840400"},{"open":"983.05","close":"982.45","value":"982.45","low":"980.05","high":"984.15","ts":"1137358800"},{"open":"985.1","close":"986.7","value":"986.7","low":"984.9","high":"988.1","ts":"1137704400"},{"open":"978.1","close":"975.6","value":"975.6","low":"975.2","high":"980.1","ts":"1138050000"},{"open":"970.8","close":"970.8","value":"970.8","low":"970.8","high":"970.8","ts":"1138568400"},{"open":"973.15","close":"970.15","value":"970.15","low":"967.95","high":"973.65","ts":"1138914000"},{"open":"964.25","close":"968.25","value":"968.25","low":"962.55","high":"970.95","ts":"1139259600"},{"open":"967","close":"976","value":"976","low":"965.8","high":"980","ts":"1139778000"},{"open":"972.3","close":"972.8","value":"972.8","low":"971.5","high":"976.4","ts":"1140123600"},{"open":"969.4","close":"968.55","value":"968.55","low":"966.7","high":"970.6","ts":"1140469200"},{"open":"970.85","close":"968.85","value":"968.85","low":"966.25","high":"972.45","ts":"1140987600"},{"open":"969.05","close":"971.35","value":"971.35","low":"965.15","high":"971.65","ts":"1141333200"},{"open":"974.4","close":"976.7","value":"976.7","low":"975","high":"978.1","ts":"1141678800"},{"open":"983.4","close":"980.8","value":"980.8","low":"979.3","high":"984.8","ts":"1142197200"},{"open":"971.3","close":"971.2","value":"971.2","low":"970.4","high":"973.9","ts":"1142542800"},{"open":"966.2","close":"968.4","value":"968.4","low":"965.2","high":"968.9","ts":"1142888400"},{"open":"978.05","close":"975.65","value":"975.65","low":"974.05","high":"978.75","ts":"1143406800"},{"open":"974.7","close":"971.6","value":"971.6","low":"971.3","high":"977.6","ts":"1143752400"},{"open":"967.25","close":"963.15","value":"963.15","low":"961.65","high":"969.75","ts":"1144098000"},{"open":"954.85","close":"953.65","value":"953.65","low":"950.45","high":"956.35","ts":"1144616400"},{"open":"961","close":"958.5","value":"958.5","low":"957.3","high":"963.3","ts":"1144962000"},{"open":"952.6","close":"953.8","value":"953.8","low":"951.7","high":"954.5","ts":"1145307600"},{"open":"943.2","close":"939.7","value":"939.7","low":"936","high":"943.2","ts":"1145826000"},{"open":"944","close":"943.2","value":"943.2","low":"940.5","high":"947.1","ts":"1146171600"},{"open":"938.35","close":"940.15","value":"940.15","low":"938.15","high":"943.65","ts":"1146517200"},{"open":"933.3","close":"927.8","value":"927.8","low":"926.9","high":"933.6","ts":"1147035600"},{"open":"932.1","close":"932.7","value":"932.7","low":"931","high":"935.5","ts":"1147381200"},{"open":"953.05","close":"944.95","value":"944.95","low":"943.05","high":"954.05","ts":"1147726800"},{"open":"946.35","close":"952.35","value":"952.35","low":"946.05","high":"952.75","ts":"1148245200"},{"open":"944","close":"945.5","value":"945.5","low":"943.2","high":"949","ts":"1148590800"},{"open":"947.35","close":"945.75","value":"945.75","low":"944.25","high":"949.85","ts":"1148936400"},{"open":"945.35","close":"942.95","value":"942.95","low":"942.45","high":"945.65","ts":"1149454800"},{"open":"956.2","close":"954.4","value":"954.4","low":"952.6","high":"956.7","ts":"1149800400"},{"open":"957.4","close":"961.6","value":"961.6","low":"957.3","high":"962.6","ts":"1150146000"},{"open":"956.5","close":"961.2","value":"961.2","low":"956.5","high":"963","ts":"1150664400"},{"open":"957.95","close":"956.05","value":"956.05","low":"954.65","high":"960.25","ts":"1151010000"},{"open":"957.3","close":"958.8","value":"958.8","low":"957.1","high":"960.2","ts":"1151355600"},{"open":"946.25","close":"944.85","value":"944.85","low":"942.15","high":"947.55","ts":"1151874000"},{"open":"947.95","close":"947.85","value":"947.85","low":"944.35","high":"948.25","ts":"1152219600"},{"open":"943.25","close":"946.75","value":"946.75","low":"943.25","high":"946.95","ts":"1152565200"},{"open":"953.8","close":"953.9","value":"953.9","low":"953.8","high":"953.9","ts":"1153083600"},{"open":"952.7","close":"949.9","value":"949.9","low":"949.7","high":"955","ts":"1153429200"},{"open":"951.85","close":"952.15","value":"952.15","low":"951.15","high":"953.75","ts":"1153774800"},{"open":"953.25","close":"955.15","value":"955.15","low":"952.75","high":"955.65","ts":"1154293200"},{"open":"964.15","close":"964.75","value":"964.75","low":"963.25","high":"965.45","ts":"1154638800"},{"open":"963.25","close":"963.65","value":"963.65","low":"962.95","high":"964.85","ts":"1154984400"},{"open":"961.5","close":"965.7","value":"965.7","low":"961.5","high":"966.3","ts":"1155502800"},{"open":"961.35","close":"958.55","value":"958.55","low":"958.15","high":"963.35","ts":"1155848400"},{"open":"957.3","close":"956.4","value":"956.4","low":"955.8","high":"958.8","ts":"1156194000"},{"open":"961.2","close":"964","value":"964","low":"961","high":"965.8","ts":"1156712400"},{"open":"960.55","close":"960.55","value":"960.55","low":"959.25","high":"962.75","ts":"1157058000"},{"open":"957.15","close":"956.65","value":"956.65","low":"955.05","high":"957.15","ts":"1157403600"},{"open":"956.3","close":"957.5","value":"957.5","low":"955.6","high":"957.9","ts":"1157922000"},{"open":"955.15","close":"956.35","value":"956.35","low":"955.15","high":"957.85","ts":"1158267600"},{"open":"955.4","close":"952.1","value":"952.1","low":"952.1","high":"956.4","ts":"1158613200"},{"open":"945.3","close":"944","value":"944","low":"943.6","high":"946.7","ts":"1159131600"},{"open":"944.85","close":"946.25","value":"946.25","low":"943.95","high":"946.65","ts":"1159477200"},{"open":"947.9","close":"948","value":"948","low":"947.75","high":"948","ts":"1159822800"},{"open":"951.7","close":"963.8","value":"963.8","low":"951.6","high":"966.8","ts":"1160341200"},{"open":"955.9","close":"955.1","value":"955.1","low":"953.6","high":"957","ts":"1160686800"},{"open":"953.2","close":"954.3","value":"954.3","low":"953","high":"955.7","ts":"1161032400"},{"open":"957.85","close":"959.45","value":"959.45","low":"956.55","high":"959.95","ts":"1161550800"},{"open":"948","close":"947.3","value":"947.3","low":"945.2","high":"948.8","ts":"1161896400"},{"open":"944.15","close":"942.25","value":"942.25","low":"941.75","high":"946.05","ts":"1162242000"},{"open":"937.9","close":"942.3","value":"942.3","low":"937.9","high":"943.8","ts":"1162760400"},{"open":"937.25","close":"934.05","value":"934.05","low":"932.75","high":"938.25","ts":"1163106000"},{"open":"934.3","close":"937","value":"937","low":"934","high":"938.8","ts":"1163451600"},{"open":"938.3","close":"935.5","value":"935.5","low":"934.1","high":"938.3","ts":"1163970000"},{"open":"929.75","close":"932.15","value":"932.15","low":"928.75","high":"933.15","ts":"1164315600"},{"open":"931.15","close":"930.85","value":"930.85","low":"929.95","high":"932.45","ts":"1164661200"},{"open":"927.6","close":"927.5","value":"927.5","low":"926.2","high":"927.9","ts":"1165179600"},{"open":"914.8","close":"920.2","value":"920.2","low":"914.5","high":"923.1","ts":"1165525200"},{"open":"926.15","close":"922.55","value":"922.55","low":"922.15","high":"926.35","ts":"1165870800"},{"open":"922.7","close":"927.2","value":"927.2","low":"921.6","high":"927.4","ts":"1166389200"},{"open":"926.85","close":"928.65","value":"928.65","low":"926.85","high":"929.35","ts":"1166734800"},{"open":"929.45","close":"929.85","value":"929.85","low":"929.05","high":"931.25","ts":"1167080400"},{"open":"930","close":"930","value":"930","low":"930","high":"930","ts":"1167598800"},{"open":"931.35","close":"934.45","value":"934.45","low":"930.05","high":"935.35","ts":"1167944400"},{"open":"938","close":"938.6","value":"938.6","low":"935.2","high":"939.2","ts":"1168290000"},{"open":"938.5","close":"938.5","value":"938.5","low":"936.6","high":"939.3","ts":"1168808400"},{"open":"939.3","close":"936.4","value":"936.4","low":"935.6","high":"940.5","ts":"1169154000"},{"open":"939.75","close":"940.25","value":"940.25","low":"939.75","high":"942.35","ts":"1169499600"},{"open":"941.2","close":"940.4","value":"940.4","low":"938.9","high":"941.5","ts":"1170018000"},{"open":"938.05","close":"937.25","value":"937.25","low":"936.75","high":"939.05","ts":"1170363600"},{"open":"934.9","close":"933","value":"933","low":"932.4","high":"934.9","ts":"1170709200"},{"open":"935.3","close":"937.7","value":"937.7","low":"935.1","high":"937.8","ts":"1171227600"},{"open":"933.3","close":"936.4","value":"936.4","low":"933.1","high":"937.3","ts":"1171573200"},{"open":"935.7","close":"938.4","value":"938.4","low":"935.7","high":"939.1","ts":"1171918800"},{"open":"937.15","close":"938.75","value":"938.75","low":"936.55","high":"938.85","ts":"1172437200"},{"open":"942.4","close":"943","value":"943","low":"940.6","high":"943.4","ts":"1172782800"},{"open":"949.7","close":"947.6","value":"947.6","low":"947","high":"949.7","ts":"1173128400"},{"open":"944.4","close":"943.9","value":"943.9","low":"943.2","high":"945.6","ts":"1173646800"},{"open":"943.7","close":"944.8","value":"944.8","low":"943.6","high":"945.9","ts":"1173992400"},{"open":"942.65","close":"941.65","value":"941.65","low":"941.05","high":"943.65","ts":"1174338000"},{"open":"938.5","close":"938.5","value":"938.5","low":"937.6","high":"939.5","ts":"1174856400"},{"open":"940.65","close":"940.85","value":"940.85","low":"940.05","high":"941.55","ts":"1175202000"},{"open":"937.6","close":"936.7","value":"936.7","low":"936.2","high":"937.6","ts":"1175547600"},{"open":"933.2","close":"933","value":"933","low":"932.4","high":"933.9","ts":"1176066000"},{"open":"931.7","close":"929.2","value":"929.2","low":"928.8","high":"931.7","ts":"1176411600"},{"open":"929.8","close":"928.8","value":"928.8","low":"928.6","high":"931.2","ts":"1176757200"},{"open":"926.7","close":"926.4","value":"926.4","low":"925.4","high":"927.3","ts":"1177275600"},{"open":"929.2","close":"929.1","value":"929.1","low":"928.7","high":"930.3","ts":"1177621200"},{"open":"930.85","close":"930.85","value":"930.85","low":"930.85","high":"931.35","ts":"1177966800"},{"open":"924.95","close":"922.35","value":"922.35","low":"922.35","high":"925.95","ts":"1178485200"},{"open":"925.65","close":"926.75","value":"926.75","low":"925.65","high":"927.65","ts":"1178830800"},{"open":"923.25","close":"924.35","value":"924.35","low":"923.15","high":"925.85","ts":"1179176400"},{"open":"932.4","close":"930.2","value":"930.2","low":"929.9","high":"932.5","ts":"1179694800"},{"open":"932.2","close":"928.3","value":"928.3","low":"928.1","high":"934.3","ts":"1180040400"},{"open":"928.7","close":"927.6","value":"927.6","low":"927.3","high":"929.8","ts":"1180386000"},{"open":"928.65","close":"927.95","value":"927.95","low":"927.55","high":"929.05","ts":"1180904400"},{"open":"928.85","close":"931.05","value":"931.05","low":"928.65","high":"931.35","ts":"1181250000"},{"open":"931.3","close":"929.5","value":"929.5","low":"928.9","high":"932.1","ts":"1181595600"},{"open":"927.35","close":"928.35","value":"928.35","low":"927.05","high":"928.85","ts":"1182114000"},{"open":"926.3","close":"928.1","value":"928.1","low":"925.7","high":"929.2","ts":"1182459600"},{"open":"926.15","close":"926.25","value":"926.25","low":"925.85","high":"926.95","ts":"1182805200"},{"open":"922.8","close":"921.6","value":"921.6","low":"921.6","high":"923.3","ts":"1183323600"},{"open":"921.1","close":"919.6","value":"919.6","low":"918.8","high":"923.8","ts":"1183669200"},{"open":"920.3","close":"919.9","value":"919.9","low":"919.1","high":"921.2","ts":"1184014800"},{"open":"916.8","close":"918.2","value":"918.2","low":"916.3","high":"918.6","ts":"1184533200"},{"open":"914.85","close":"915.05","value":"915.05","low":"914.45","high":"916.55","ts":"1184878800"},{"open":"914.65","close":"914.05","value":"914.05","low":"913.75","high":"915.15","ts":"1185224400"},{"open":"922.2","close":"923.3","value":"923.3","low":"922.1","high":"924","ts":"1185742800"},{"open":"920.15","close":"922.85","value":"922.85","low":"920.15","high":"924.85","ts":"1186088400"},{"open":"920.7","close":"922.9","value":"922.9","low":"920.5","high":"923.8","ts":"1186434000"},{"open":"928.2","close":"929.5","value":"929.5","low":"927.9","high":"930.1","ts":"1186952400"},{"open":"943.75","close":"950.45","value":"950.45","low":"943.55","high":"952.45","ts":"1187298000"},{"open":"944.15","close":"943.45","value":"943.45","low":"942.55","high":"946.45","ts":"1187643600"},{"open":"936.9","close":"938.6","value":"938.6","low":"936.4","high":"939.5","ts":"1188162000"},{"open":"940.35","close":"938.35","value":"938.35","low":"937.65","high":"941.05","ts":"1188507600"},{"open":"937.4","close":"939.1","value":"939.1","low":"936.3","high":"939.55","ts":"1188853200"},{"open":"938.2","close":"939.5","value":"939.5","low":"938.2","high":"941.7","ts":"1189371600"},{"open":"931.35","close":"928.35","value":"928.35","low":"928.05","high":"932.15","ts":"1189717200"},{"open":"928.25","close":"930.65","value":"930.65","low":"928.25","high":"931.45","ts":"1190062800"},{"open":"921.05","close":"921.05","value":"921.05","low":"920.25","high":"921.05","ts":"1190581200"},{"open":"920.05","close":"915.15","value":"915.15","low":"915.05","high":"920.05","ts":"1190926800"},{"open":"913.3","close":"913.8","value":"913.8","low":"913.3","high":"915","ts":"1191272400"},{"open":"915.2","close":"914.6","value":"914.6","low":"914.3","high":"916.1","ts":"1191790800"},{"open":"917.2","close":"918.3","value":"918.3","low":"914.8","high":"918.7","ts":"1192136400"},{"open":"917.05","close":"917.45","value":"917.45","low":"916.85","high":"919.65","ts":"1192482000"},{"open":"918.15","close":"917.05","value":"917.05","low":"916.85","high":"918.35","ts":"1193000400"},{"open":"916.8","close":"909.5","value":"909.5","low":"909.5","high":"916.8","ts":"1193346000"},{"open":"906.8","close":"907","value":"907","low":"904.5","high":"910.2","ts":"1193691600"},{"open":"906.75","close":"907.85","value":"907.85","low":"904.25","high":"908.15","ts":"1194210000"},{"open":"907.5","close":"906.7","value":"906.7","low":"905","high":"907.5","ts":"1194555600"},{"open":"911.45","close":"918.75","value":"918.75","low":"911.45","high":"920.55","ts":"1194901200"},{"open":"917.5","close":"919.2","value":"919.2","low":"916.1","high":"919.6","ts":"1195419600"},{"open":"933.35","close":"930.65","value":"930.65","low":"930.15","high":"936.05","ts":"1195765200"},{"open":"929.6","close":"929.3","value":"929.3","low":"927.5","high":"934.6","ts":"1196110800"},{"open":"924.5","close":"925.2","value":"925.2","low":"922.4","high":"925.9","ts":"1196629200"},{"open":"921.95","close":"919.15","value":"919.15","low":"918.55","high":"922.05","ts":"1196974800"},{"open":"923.85","close":"923.95","value":"923.95","low":"922.45","high":"925.65","ts":"1197320400"},{"open":"929.8","close":"933.6","value":"933.6","low":"929.8","high":"934.1","ts":"1197838800"},{"open":"943.8","close":"940.6","value":"940.6","low":"940.1","high":"947.5","ts":"1198184400"},{"open":"939.7","close":"939.6","value":"939.6","low":"939.6","high":"939.7","ts":"1198530000"},{"open":"936","close":"936","value":"936","low":"935.9","high":"936.1","ts":"1199048400"},{"open":"936.55","close":"938.45","value":"938.45","low":"935.35","high":"938.65","ts":"1199394000"},{"open":"941.05","close":"939.35","value":"939.35","low":"937.55","high":"941.15","ts":"1199739600"},{"open":"938.2","close":"937.4","value":"937.4","low":"935.6","high":"938.8","ts":"1200258000"},{"open":"945.7","close":"943.1","value":"943.1","low":"942.5","high":"950.6","ts":"1200603600"},{"open":"952.85","close":"954.05","value":"954.05","low":"952.25","high":"956.05","ts":"1200949200"},{"open":"947.75","close":"949.85","value":"949.85","low":"947.55","high":"950.05","ts":"1201467600"},{"open":"944","close":"944.4","value":"944.4","low":"942.1","high":"945.2","ts":"1201813200"},{"open":"942.8","close":"943.6","value":"943.6","low":"941.3","high":"943.6","ts":"1202158800"},{"open":"945.55","close":"945.25","value":"945.25","low":"944.75","high":"946.45","ts":"1202677200"},{"open":"945.55","close":"945.05","value":"945.05","low":"944.85","high":"947.55","ts":"1203022800"},{"open":"944.25","close":"943.85","value":"943.85","low":"943.45","high":"945.05","ts":"1203368400"},{"open":"948.1","close":"947.1","value":"947.1","low":"946.7","high":"948.7","ts":"1203886800"},{"open":"936.75","close":"939.05","value":"939.05","low":"935.25","high":"939.85","ts":"1204232400"},{"open":"948","close":"947","value":"947","low":"945.5","high":"948","ts":"1204578000"},{"open":"957.6","close":"965.3","value":"965.3","low":"956.5","high":"966.8","ts":"1205096400"},{"open":"980.2","close":"997.4","value":"997.4","low":"978.8","high":"998.5","ts":"1205442000"},{"open":"1024.4","close":"1009.7","value":"1009.7","low":"1008.6","high":"1030.8","ts":"1205787600"},{"open":"1001.3","close":"997.2","value":"997.2","low":"996.2","high":"1003.4","ts":"1206306000"},{"open":"988.3","close":"993.1","value":"993.1","low":"980.4","high":"997.8","ts":"1206651600"},{"open":"990.25","close":"983.85","value":"983.85","low":"980.25","high":"991.95","ts":"1206997200"},{"open":"974.85","close":"974.95","value":"974.95","low":"973.25","high":"976.55","ts":"1207515600"},{"open":"974.75","close":"975.75","value":"975.75","low":"972.45","high":"977.85","ts":"1207861200"},{"open":"979.85","close":"986.85","value":"986.85","low":"979.85","high":"987.55","ts":"1208206800"},{"open":"998.35","close":"991.55","value":"991.55","low":"989.15","high":"998.75","ts":"1208725200"},{"open":"996.3","close":"995.8","value":"995.8","low":"989.4","high":"997.8","ts":"1209070800"},{"open":"996.5","close":"1004","value":"1004","low":"992","high":"1004","ts":"1209416400"},{"open":"1009.75","close":"1006.5","value":"1006.5","low":"1006.5","high":"1009.75","ts":"1209934800"},{"open":"1039.25","close":"1044.25","value":"1044.25","low":"1038.25","high":"1052.85","ts":"1210280400"},{"open":"1046.65","close":"1045.5","value":"1045.5","low":"1037.15","high":"1047.85","ts":"1210626000"},{"open":"1037.25","close":"1038","value":"1038","low":"1035.15","high":"1045.75","ts":"1211144400"},{"open":"1044","close":"1045.75","value":"1045.75","low":"1038.75","high":"1048.05","ts":"1211490000"},{"open":"1046.25","close":"1046","value":"1046","low":"1035.15","high":"1052","ts":"1211835600"},{"open":"1025.75","close":"1033.75","value":"1033.75","low":"1021.45","high":"1033.75","ts":"1212354000"},{"open":"1023.5","close":"1031.25","value":"1031.25","low":"1023.25","high":"1031.25","ts":"1212699600"},{"open":"1032.25","close":"1027","value":"1027","low":"1021.15","high":"1033","ts":"1213045200"},{"open":"1047","close":"1043.5","value":"1043.5","low":"1035.15","high":"1047","ts":"1213563600"},{"open":"1026","close":"1030.75","value":"1030.75","low":"1022.05","high":"1032.75","ts":"1213909200"},{"open":"1039.25","close":"1029","value":"1029","low":"1026.15","high":"1039.25","ts":"1214254800"},{"open":"1043.75","close":"1051","value":"1051","low":"1040.45","high":"1051","ts":"1214773200"},{"open":"1047.25","close":"1048.85","value":"1048.85","low":"1040.45","high":"1050.65","ts":"1215118800"},{"open":"1042.75","close":"1026.25","value":"1026.25","low":"1023.75","high":"1042.75","ts":"1215464400"},{"open":"1002.83","close":"1004.53","value":"1004.53","low":"1001.28","high":"1006.33","ts":"1215982800"},{"open":"1012.75","close":"1013.25","value":"1013.25","low":"1008.45","high":"1016.25","ts":"1216328400"},{"open":"1018.4","close":"1017.65","value":"1017.65","low":"1011.65","high":"1020.05","ts":"1216674000"},{"open":"1005.4","close":"1006.25","value":"1006.25","low":"1005.4","high":"1007.75","ts":"1217192400"},{"open":"1012.25","close":"1016","value":"1016","low":"1009.25","high":"1016.5","ts":"1217538000"},{"open":"1016.75","close":"1014","value":"1014","low":"1014","high":"1019.15","ts":"1217883600"},{"open":"1030.5","close":"1029.25","value":"1029.25","low":"1026.15","high":"1037.65","ts":"1218402000"},{"open":"1039.25","close":"1039.5","value":"1039.5","low":"1038.25","high":"1039.5","ts":"1218747600"},{"open":"1043.15","close":"1053.25","value":"1053.25","low":"1043.15","high":"1053.25","ts":"1219093200"},{"open":"1062.05","close":"1075.75","value":"1075.75","low":"1062.05","high":"1078.95","ts":"1219611600"},{"open":"1081.95","close":"1089.25","value":"1089.25","low":"1080.05","high":"1089.65","ts":"1219957200"},{"open":"1116.15","close":"1131.5","value":"1131.5","low":"1108.55","high":"1134.15","ts":"1220302800"},{"open":"1120.7","close":"1081.1","value":"1081.1","low":"1076.7","high":"1120.8","ts":"1220821200"},{"open":"1109.25","close":"1106.75","value":"1106.75","low":"1095.15","high":"1115.85","ts":"1221166800"},{"open":"1123.1","close":"1159.5","value":"1159.5","low":"1123.1","high":"1167","ts":"1221512400"},{"open":"1112.25","close":"1134.75","value":"1134.75","low":"1112.25","high":"1145.65","ts":"1222030800"},{"open":"1154","close":"1161.1","value":"1161.1","low":"1149.8","high":"1165.9","ts":"1222376400"},{"open":"1201.45","close":"1206.95","value":"1206.95","low":"1201.45","high":"1227.55","ts":"1222722000"},{"open":"1226.5","close":"1269","value":"1269","low":"1226.5","high":"1288.5","ts":"1223240400"},{"open":"1398.1","close":"1307.6","value":"1307.6","low":"1226.1","high":"1455.1","ts":"1223586000"},{"open":"1180.85","close":"1206.65","value":"1206.65","low":"1180.85","high":"1215.45","ts":"1223931600"},{"open":"1267.3","close":"1310.5","value":"1310.5","low":"1267.3","high":"1321.4","ts":"1224450000"},{"open":"1385.4","close":"1430","value":"1430","low":"1385.4","high":"1470.4","ts":"1224795600"},{"open":"1464.95","close":"1462.3","value":"1462.3","low":"1444.2","high":"1501.1","ts":"1225141200"},{"open":"1313.9","close":"1263","value":"1263","low":"1254.9","high":"1313.9","ts":"1225659600"},{"open":"1366.35","close":"1326.05","value":"1326.05","low":"1298.35","high":"1371.45","ts":"1226005200"},{"open":"1326.5","close":"1330","value":"1330","low":"1318.4","high":"1362.9","ts":"1226350800"},{"open":"1401.5","close":"1408.5","value":"1408.5","low":"1396.4","high":"1430.5","ts":"1226869200"},{"open":"1491.3","close":"1494.7","value":"1494.7","low":"1489.4","high":"1526.3","ts":"1227214800"},{"open":"1471.8","close":"1502.3","value":"1502.3","low":"1470.7","high":"1503","ts":"1227560400"},{"open":"1468.6","close":"1440.5","value":"1440.5","low":"1434","high":"1478","ts":"1228078800"},{"open":"1482.5","close":"1476","value":"1476","low":"1466.4","high":"1493.8","ts":"1228424400"},{"open":"1446.55","close":"1433.55","value":"1433.55","low":"1430.55","high":"1455.55","ts":"1228770000"},{"open":"1352.5","close":"1363.5","value":"1363.5","low":"1327.4","high":"1371.6","ts":"1229288400"},{"open":"1304.95","close":"1287.05","value":"1287.05","low":"1275.95","high":"1316.95","ts":"1229634000"},{"open":"1305.9","close":"1337","value":"1337","low":"1305.9","high":"1354.9","ts":"1229979600"},{"open":"1271.9","close":"1263","value":"1263","low":"1260.9","high":"1290.5","ts":"1230498000"},{"open":"1325.5","close":"1321","value":"1321","low":"1299.8","high":"1335.4","ts":"1230843600"},{"open":"1319.8","close":"1312","value":"1312","low":"1299.9","high":"1330.9","ts":"1231189200"},{"open":"1352.95","close":"1354.55","value":"1354.55","low":"1345.45","high":"1371.45","ts":"1231707600"},{"open":"1374.4","close":"1353","value":"1353","low":"1353","high":"1383.9","ts":"1232053200"},{"open":"1370.8","close":"1370","value":"1370","low":"1357.5","high":"1387.1","ts":"1232398800"},{"open":"1390.9","close":"1390.9","value":"1390.9","low":"1390.9","high":"1390.9","ts":"1232917200"},{"open":"1376.5","close":"1381.5","value":"1381.5","low":"1371.4","high":"1388.4","ts":"1233262800"},{"open":"1398.4","close":"1396","value":"1396","low":"1380.5","high":"1401.5","ts":"1233608400"},{"open":"1373.9","close":"1378","value":"1378","low":"1372.9","high":"1387.8","ts":"1234126800"},{"open":"1402.4","close":"1405","value":"1405","low":"1396.4","high":"1409.5","ts":"1234472400"},{"open":"1427.6","close":"1455.3","value":"1455.3","low":"1422.3","high":"1460.4","ts":"1234818000"},{"open":"1517.85","close":"1500.35","value":"1500.35","low":"1478.75","high":"1517.85","ts":"1235336400"},{"open":"1513.45","close":"1533.45","value":"1533.45","low":"1510.65","high":"1543.65","ts":"1235682000"},{"open":"1580.5","close":"1551.9","value":"1551.9","low":"1545.2","high":"1594.6","ts":"1236027600"},{"open":"1554","close":"1547","value":"1547","low":"1540.8","high":"1564.9","ts":"1236546000"},{"open":"1477.8","close":"1486","value":"1486","low":"1469.6","high":"1495.7","ts":"1236891600"},{"open":"1427.55","close":"1417.5","value":"1417.5","low":"1401.55","high":"1436.65","ts":"1237237200"},{"open":"1412.25","close":"1387.15","value":"1387.15","low":"1386.15","high":"1412.25","ts":"1237755600"},{"open":"1319.8","close":"1345","value":"1345","low":"1305.8","high":"1353.3","ts":"1238101200"},{"open":"1429.75","close":"1374.05","value":"1374.05","low":"1374.05","high":"1429.75","ts":"1238446800"},{"open":"1336.5","close":"1305.5","value":"1305.5","low":"1305.5","high":"1336.5","ts":"1238965200"},{"open":"1329","close":"1329","value":"1329","low":"1296.9","high":"1334.9","ts":"1239310800"},{"open":"1323.5","close":"1321","value":"1321","low":"1313.3","high":"1331.4","ts":"1239656400"},{"open":"1331.8","close":"1331","value":"1331","low":"1327.9","high":"1348.4","ts":"1240174800"},{"open":"1333","close":"1339.2","value":"1339.2","low":"1333","high":"1347.4","ts":"1240520400"},{"open":"1345.9","close":"1352.8","value":"1352.8","low":"1340.8","high":"1359.4","ts":"1240866000"},{"open":"1282","close":"1268.5","value":"1268.5","low":"1265.9","high":"1286.9","ts":"1241384400"},{"open":"1255.78","close":"1243.12","value":"1243.12","low":"1242.88","high":"1265.28","ts":"1241730000"},{"open":"1250.9","close":"1239","value":"1239","low":"1236.8","high":"1254.7","ts":"1242075600"},{"open":"1260.9","close":"1261.25","value":"1261.25","low":"1255.4","high":"1275.4","ts":"1242594000"},{"open":"1242.3","close":"1244.8","value":"1244.8","low":"1237.6","high":"1251.6","ts":"1242939600"},{"open":"1242.75","close":"1266","value":"1266","low":"1241.55","high":"1266.65","ts":"1243285200"},{"open":"1259","close":"1233.2","value":"1233.2","low":"1229.7","high":"1259","ts":"1243803600"},{"open":"1248.85","close":"1252.35","value":"1252.35","low":"1241.75","high":"1254.85","ts":"1244149200"},{"open":"1262.75","close":"1263.25","value":"1263.25","low":"1254.65","high":"1270.65","ts":"1244494800"},{"open":"1250.9","close":"1258","value":"1258","low":"1250.8","high":"1264.4","ts":"1245013200"},{"open":"1270.95","close":"1268.95","value":"1268.95","low":"1262.55","high":"1274.05","ts":"1245358800"},{"open":"1283.25","close":"1286.35","value":"1286.35","low":"1284.45","high":"1296.85","ts":"1245704400"},{"open":"1283","close":"1282.7","value":"1282.7","low":"1279.6","high":"1293.2","ts":"1246222800"},{"open":"1273.1","close":"1265.9","value":"1265.9","low":"1265","high":"1278.4","ts":"1246568400"},{"open":"1271.95","close":"1273.65","value":"1273.65","low":"1269.75","high":"1278.15","ts":"1246914000"},{"open":"1286.4","close":"1309.5","value":"1309.5","low":"1283.9","high":"1316.5","ts":"1247432400"},{"open":"1260.5","close":"1257.5","value":"1257.5","low":"1255","high":"1265.2","ts":"1247778000"},{"open":"1247.2","close":"1252.4","value":"1252.4","low":"1244.7","high":"1258.9","ts":"1248123600"},{"open":"1245.4","close":"1242.9","value":"1242.9","low":"1240.4","high":"1250.4","ts":"1248642000"},{"open":"1236.5","close":"1222.7","value":"1222.7","low":"1222.7","high":"1236.5","ts":"1248987600"},{"open":"1217.9","close":"1219.45","value":"1219.45","low":"1215.8","high":"1223.1","ts":"1249333200"},{"open":"1224","close":"1229.25","value":"1229.25","low":"1219.8","high":"1230.6","ts":"1249851600"},{"open":"1236.5","close":"1240","value":"1240","low":"1230.4","high":"1240","ts":"1250197200"},{"open":"1260.4","close":"1248","value":"1248","low":"1244.5","high":"1265.4","ts":"1250542800"},{"open":"1237.8","close":"1241","value":"1241","low":"1237.8","high":"1246.4","ts":"1251061200"},{"open":"1244.3","close":"1247.2","value":"1247.2","low":"1241.8","high":"1249.1","ts":"1251406800"},{"open":"1250","close":"1247.5","value":"1247.5","low":"1239.37","high":"1251.7","ts":"1251752400"},{"open":"1236.46","close":"1233.37","value":"1233.37","low":"1233.37","high":"1240.16","ts":"1252270800"},{"open":"1223.5","close":"1221.5","value":"1221.5","low":"1219.77","high":"1224.9","ts":"1252616400"},{"open":"1225","close":"1218.4","value":"1218.4","low":"1216.95","high":"1225","ts":"1252962000"},{"open":"1207.5","close":"1208","value":"1208","low":"1200.9","high":"1208.6","ts":"1253480400"},{"open":"1192.7","close":"1186.25","value":"1186.25","low":"1185.6","high":"1200.2","ts":"1253826000"},{"open":"1193","close":"1188.5","value":"1188.5","low":"1185.45","high":"1195.1","ts":"1254171600"},{"open":"1174.35","close":"1166","value":"1166","low":"1166","high":"1177.95","ts":"1254690000"},{"open":"1163.5","close":"1164.8","value":"1164.8","low":"1161.4","high":"1169.1","ts":"1255035600"},{"open":"1166.9","close":"1167","value":"1167","low":"1165.3","high":"1172.5","ts":"1255381200"},{"open":"1170.28","close":"1168.07","value":"1168.07","low":"1166.47","high":"1180.28","ts":"1255899600"},{"open":"1188.15","close":"1189.15","value":"1189.15","low":"1176.95","high":"1192.15","ts":"1256245200"},{"open":"1180.4","close":"1190.5","value":"1190.5","low":"1179.9","high":"1190.5","ts":"1256590800"},{"open":"1186.65","close":"1186.5","value":"1186.5","low":"1180.05","high":"1196.05","ts":"1257109200"},{"open":"1175","close":"1168.1","value":"1168.1","low":"1163.5","high":"1178.5","ts":"1257454800"},{"open":"1155.6","close":"1158.2","value":"1158.2","low":"1154.9","high":"1163.3","ts":"1257800400"},{"open":"1154.3","close":"1150.5","value":"1150.5","low":"1150.5","high":"1158.4","ts":"1258318800"},{"open":"1162.5","close":"1158.9","value":"1158.9","low":"1158.45","high":"1169.4","ts":"1258664400"},{"open":"1152","close":"1154.95","value":"1154.95","low":"1150.35","high":"1159.55","ts":"1259010000"},{"open":"1170","close":"1163.4","value":"1163.4","low":"1157.9","high":"1170.9","ts":"1259528400"},{"open":"1150","close":"1151.5","value":"1151.5","low":"1150","high":"1154","ts":"1259874000"},{"open":"1161.5","close":"1156.22","value":"1156.22","low":"1154.8","high":"1162","ts":"1260219600"},{"open":"1160.5","close":"1160.5","value":"1160.5","low":"1157.2","high":"1168.2","ts":"1260738000"},{"open":"1175.88","close":"1174.18","value":"1174.18","low":"1174.18","high":"1189.57","ts":"1261083600"},{"open":"1186.15","close":"1180.5","value":"1180.5","low":"1177.95","high":"1188.7","ts":"1261429200"},{"open":"1173.57","close":"1169.5","value":"1169.5","low":"1166.7","high":"1176.1","ts":"1261947600"},{"open":"1166.08","close":"1166.08","value":"1166.08","low":"1166.08","high":"1166.08","ts":"1262293200"},{"open":"1151","close":"1140.2","value":"1140.2","low":"1136.3","high":"1151","ts":"1262638800"},{"open":"1124.7","close":"1120.5","value":"1120.5","low":"1115.4","high":"1125.4","ts":"1263157200"},{"open":"1123","close":"1123.5","value":"1123.5","low":"1120.86","high":"1125.3","ts":"1263502800"},{"open":"1124.6","close":"1130.3","value":"1130.3","low":"1121.9","high":"1130.4","ts":"1263848400"},{"open":"1151.3","close":"1147","value":"1147","low":"1146.05","high":"1154","ts":"1264366800"},{"open":"1152.2","close":"1158.9","value":"1158.9","low":"1149.5","high":"1161.7","ts":"1264712400"},{"open":"1166.25","close":"1160","value":"1160","low":"1156.35","high":"1166.25","ts":"1265058000"},{"open":"1171.55","close":"1172.45","value":"1172.45","low":"1170.65","high":"1175.95","ts":"1265576400"},{"open":"1153.7","close":"1152.5","value":"1152.5","low":"1151.4","high":"1158.6","ts":"1265922000"},{"open":"1147.3","close":"1147","value":"1147","low":"1147","high":"1157.3","ts":"1266267600"},{"open":"1150.5","close":"1149.5","value":"1149.5","low":"1144.5","high":"1152.7","ts":"1266786000"},{"open":"1164.2","close":"1160","value":"1160","low":"1158.35","high":"1166","ts":"1267131600"},{"open":"1154","close":"1145","value":"1145","low":"1145","high":"1155","ts":"1267477200"},{"open":"1137","close":"1132.5","value":"1132.5","low":"1130.9","high":"1137","ts":"1267995600"},{"open":"1131.71","close":"1129.04","value":"1129.04","low":"1126.54","high":"1134.11","ts":"1268341200"},{"open":"1133.5","close":"1134.5","value":"1134.5","low":"1130.4","high":"1135.8","ts":"1268686800"},{"open":"1134.1","close":"1135.7","value":"1135.7","low":"1134","high":"1138.3","ts":"1269205200"},{"open":"1143.9","close":"1139","value":"1139","low":"1138.9","high":"1145.51","ts":"1269550800"},{"open":"1128.9","close":"1131.7","value":"1131.7","low":"1128.9","high":"1133.1","ts":"1269896400"},{"open":"1125.9","close":"1123","value":"1123","low":"1122.3","high":"1128.2","ts":"1270414800"},{"open":"1119.4","close":"1117.5","value":"1117.5","low":"1117.5","high":"1121.4","ts":"1270760400"},{"open":"1114","close":"1123.9","value":"1123.9","low":"1113.9","high":"1125.7","ts":"1271106000"},{"open":"1111.7","close":"1118.4","value":"1118.4","low":"1111.7","high":"1119.1","ts":"1271624400"},{"open":"1109.65","close":"1108.95","value":"1108.95","low":"1108.55","high":"1112.05","ts":"1271970000"},{"open":"1105.5","close":"1110.5","value":"1110.5","low":"1103.3","high":"1114.63","ts":"1272315600"},{"open":"1109.05","close":"1118.55","value":"1118.55","low":"1107.95","high":"1120.25","ts":"1272834000"},{"open":"1155.05","close":"1155.45","value":"1155.45","low":"1144.95","high":"1169.55","ts":"1273179600"},{"open":"1131.65","close":"1134.75","value":"1134.75","low":"1124.55","high":"1137.65","ts":"1273525200"},{"open":"1145.75","close":"1153.25","value":"1153.25","low":"1142.75","high":"1157.85","ts":"1274043600"},{"open":"1194.5","close":"1194","value":"1194","low":"1194","high":"1194.5","ts":"1274389200"},{"open":"1221.4","close":"1251.5","value":"1251.5","low":"1221.4","high":"1278.4","ts":"1274734800"},{"open":"1209.91","close":"1202.12","value":"1202.12","low":"1194.81","high":"1212.36","ts":"1275253200"},{"open":"1208","close":"1201.7","value":"1201.7","low":"1196.8","high":"1210.1","ts":"1275598800"},{"open":"1234.91","close":"1233.99","value":"1233.99","low":"1227.41","high":"1239.91","ts":"1275944400"},{"open":"1230","close":"1221.3","value":"1221.3","low":"1220.9","high":"1236","ts":"1276462800"},{"open":"1211.41","close":"1206.66","value":"1206.66","low":"1205.01","high":"1214.01","ts":"1276808400"},{"open":"1185.8","close":"1184","value":"1184","low":"1173.9","high":"1189.7","ts":"1277154000"},{"open":"1195.8","close":"1203.85","value":"1203.85","low":"1195.8","high":"1204.4","ts":"1277672400"},{"open":"1221.05","close":"1229.8","value":"1229.8","low":"1216.95","high":"1230.15","ts":"1278018000"},{"open":"1227.4","close":"1222.5","value":"1222.5","low":"1221.4","high":"1234.3","ts":"1278363600"},{"open":"1192.8","close":"1204.35","value":"1204.35","low":"1192.8","high":"1204.6","ts":"1278882000"},{"open":"1196.9","close":"1203.5","value":"1203.5","low":"1196.7","high":"1205.8","ts":"1279227600"},{"open":"1215.9","close":"1207.4","value":"1207.4","low":"1205.8","high":"1218.9","ts":"1279573200"},{"open":"1194.05","close":"1191.15","value":"1191.15","low":"1189.95","high":"1197.55","ts":"1280091600"},{"open":"1187.25","close":"1182.75","value":"1182.75","low":"1182.45","high":"1189.15","ts":"1280437200"},{"open":"1160.9","close":"1168.2","value":"1168.2","low":"1160.9","high":"1173.2","ts":"1280782800"},{"open":"1157.3","close":"1160.5","value":"1160.5","low":"1155.9","high":"1162.8","ts":"1281301200"},{"open":"1187.05","close":"1183.85","value":"1183.85","low":"1181.05","high":"1191.75","ts":"1281646800"},{"open":"1182.1","close":"1176.2","value":"1176.2","low":"1174.9","high":"1185.3","ts":"1281992400"},{"open":"1183.72","close":"1182.32","value":"1182.32","low":"1178.62","high":"1185.82","ts":"1282510800"},{"open":"1196.97","close":"1196.07","value":"1196.07","low":"1193.57","high":"1198.57","ts":"1282856400"},{"open":"1196.9","close":"1199","value":"1199","low":"1194.8","high":"1200.1","ts":"1283202000"},{"open":"1168.87","close":"1172.12","value":"1172.12","low":"1168.87","high":"1174.16","ts":"1283720400"},{"open":"1166.87","close":"1165.82","value":"1165.82","low":"1165.37","high":"1169.37","ts":"1284066000"},{"open":"1159.15","close":"1160.25","value":"1160.25","low":"1157.45","high":"1164.35","ts":"1284411600"},{"open":"1160.9","close":"1162.5","value":"1162.5","low":"1160.8","high":"1165.5","ts":"1284930000"},{"open":"1154.87","close":"1155.16","value":"1155.16","low":"1152.87","high":"1159.47","ts":"1285275600"},{"open":"1146.5","close":"1146","value":"1146","low":"1145.85","high":"1150.6","ts":"1285621200"},{"open":"1123.3","close":"1122.5","value":"1122.5","low":"1121.75","high":"1127.4","ts":"1286139600"},{"open":"1120.8","close":"1121.5","value":"1121.5","low":"1116.1","high":"1124.8","ts":"1286485200"},{"open":"1117.67","close":"1131.12","value":"1131.12","low":"1117.67","high":"1133.17","ts":"1286830800"},{"open":"1112.4","close":"1117.5","value":"1117.5","low":"1112.3","high":"1122.8","ts":"1287349200"},{"open":"1130.6","close":"1126.3","value":"1126.3","low":"1122.35","high":"1135.5","ts":"1287694800"},{"open":"1119.9","close":"1125.5","value":"1125.5","low":"1117.65","high":"1125.5","ts":"1288040400"},{"open":"1121.16","close":"1118.59","value":"1118.59","low":"1116.06","high":"1122.26","ts":"1288558800"},{"open":"1104.8","close":"1108.1","value":"1108.1","low":"1104.8","high":"1108.8","ts":"1288904400"},{"open":"1118","close":"1117","value":"1117","low":"1114.4","high":"1122.1","ts":"1289250000"},{"open":"1128","close":"1135.5","value":"1135.5","low":"1125.1","high":"1136.15","ts":"1289768400"},{"open":"1131","close":"1132.15","value":"1132.15","low":"1127.9","high":"1135.8","ts":"1290114000"},{"open":"1128.5","close":"1164.5","value":"1164.5","low":"1128.5","high":"1173.4","ts":"1290459600"},{"open":"1155.45","close":"1165.5","value":"1165.5","low":"1151.2","high":"1165.55","ts":"1290978000"},{"open":"1144.25","close":"1137.75","value":"1137.75","low":"1136.05","high":"1147.05","ts":"1291323600"},{"open":"1137.7","close":"1132.5","value":"1132.5","low":"1129.7","high":"1138","ts":"1291669200"},{"open":"1144","close":"1145.9","value":"1145.9","low":"1138.9","high":"1147.2","ts":"1292187600"},{"open":"1153.9","close":"1156.05","value":"1156.05","low":"1148.6","high":"1156.1","ts":"1292533200"},{"open":"1155.1","close":"1156.15","value":"1156.15","low":"1151.15","high":"1157.6","ts":"1292878800"},{"open":"1150.9","close":"1149.1","value":"1149.1","low":"1148","high":"1153.6","ts":"1293397200"},{"open":"1131.35","close":"1121.25","value":"1121.25","low":"1119.45","high":"1132.05","ts":"1293742800"},{"open":"1125.8","close":"1125.5","value":"1125.5","low":"1120.3","high":"1127.2","ts":"1294088400"},{"open":"1124.2","close":"1127.5","value":"1127.5","low":"1120.1","high":"1134.05","ts":"1294606800"},{"open":"1112.5","close":"1115.05","value":"1115.05","low":"1109.4","high":"1119.3","ts":"1294952400"},{"open":"1117","close":"1113","value":"1113","low":"1112.95","high":"1121.5","ts":"1295298000"},{"open":"1118.5","close":"1118.5","value":"1118.5","low":"1118.3","high":"1123.1","ts":"1295816400"},{"open":"1112.75","close":"1115.95","value":"1115.95","low":"1110.25","high":"1115.95","ts":"1296162000"},{"open":"1119.35","close":"1113.95","value":"1113.95","low":"1113.95","high":"1119.65","ts":"1296507600"},{"open":"1115.1","close":"1103.5","value":"1103.5","low":"1103.5","high":"1115.1","ts":"1297026000"},{"open":"1117.25","close":"1126.65","value":"1126.65","low":"1113.65","high":"1131.75","ts":"1297371600"},{"open":"1126","close":"1123.8","value":"1123.8","low":"1120.5","high":"1128.4","ts":"1297717200"},{"open":"1110.25","close":"1119.35","value":"1119.35","low":"1110.25","high":"1120.35","ts":"1298235600"},{"open":"1131.5","close":"1127","value":"1127","low":"1125.5","high":"1131.5","ts":"1298581200"},{"open":"1127.4","close":"1126.75","value":"1126.75","low":"1123.25","high":"1127.4","ts":"1298926800"},{"open":"1120.5","close":"1119.35","value":"1119.35","low":"1117.8","high":"1123.3","ts":"1299445200"},{"open":"1126.15","close":"1126.35","value":"1126.35","low":"1122.15","high":"1128.35","ts":"1299790800"},{"open":"1124.75","close":"1135.05","value":"1135.05","low":"1122.3","high":"1139.3","ts":"1300136400"},{"open":"1127.1","close":"1121.45","value":"1121.45","low":"1120.95","high":"1130.6","ts":"1300654800"},{"open":"1115.25","close":"1111.05","value":"1111.05","low":"1111.05","high":"1117.05","ts":"1301000400"},{"open":"1114","close":"1111.5","value":"1111.5","low":"1110.2","high":"1117.3","ts":"1301346000"},{"open":"1085.5","close":"1088.45","value":"1088.45","low":"1081.9","high":"1089.8","ts":"1301864400"},{"open":"1088.4","close":"1082.5","value":"1082.5","low":"1082.3","high":"1089.2","ts":"1302210000"},{"open":"1086.9","close":"1092","value":"1092","low":"1086.9","high":"1095.8","ts":"1302555600"},{"open":"1086.4","close":"1088.5","value":"1088.5","low":"1086.3","high":"1092.3","ts":"1303074000"},{"open":"1084.25","close":"1081.05","value":"1081.05","low":"1080.05","high":"1084.25","ts":"1303419600"},{"open":"1080.9","close":"1083","value":"1083","low":"1080.9","high":"1087.7","ts":"1303765200"},{"open":"1070.25","close":"1065.95","value":"1065.95","low":"1064","high":"1070.25","ts":"1304283600"},{"open":"1089.75","close":"1085.55","value":"1085.55","low":"1082.35","high":"1090.15","ts":"1304629200"},{"open":"1082.7","close":"1080.5","value":"1080.5","low":"1080.5","high":"1083.2","ts":"1304974800"},{"open":"1092.05","close":"1091.85","value":"1091.85","low":"1090.55","high":"1095.15","ts":"1305493200"},{"open":"1083","close":"1082.8","value":"1082.8","low":"1081.1","high":"1084","ts":"1305838800"},{"open":"1099.1","close":"1093.4","value":"1093.4","low":"1092.3","high":"1099.7","ts":"1306184400"},{"open":"1079.05","close":"1080.15","value":"1080.15","low":"1078.05","high":"1081.55","ts":"1306702800"},{"open":"1075.4","close":"1077.5","value":"1077.5","low":"1075","high":"1082.3","ts":"1307048400"},{"open":"1081.8","close":"1077.4","value":"1077.4","low":"1076.4","high":"1083.1","ts":"1307394000"},{"open":"1087.6","close":"1086.95","value":"1086.95","low":"1085.2","high":"1087.7","ts":"1307912400"},{"open":"1088.95","close":"1085.95","value":"1085.95","low":"1083.05","high":"1089.05","ts":"1308258000"},{"open":"1083.4","close":"1075.4","value":"1075.4","low":"1075.15","high":"1085.1","ts":"1308603600"},{"open":"1083.6","close":"1083.6","value":"1083.6","low":"1083.1","high":"1089.3","ts":"1309122000"},{"open":"1067.5","close":"1065.25","value":"1065.25","low":"1063.6","high":"1069.5","ts":"1309467600"},{"open":"1062.5","close":"1066.85","value":"1066.85","low":"1062.5","high":"1067.9","ts":"1309813200"},{"open":"1058.9","close":"1058","value":"1058","low":"1057.5","high":"1062.8","ts":"1310331600"},{"open":"1057.55","close":"1058.55","value":"1058.55","low":"1056.35","high":"1058.75","ts":"1310677200"},{"open":"1060.1","close":"1056.85","value":"1056.85","low":"1056.85","high":"1061.6","ts":"1311022800"},{"open":"1051.8","close":"1054.9","value":"1054.9","low":"1051.8","high":"1056.9","ts":"1311541200"},{"open":"1052.2","close":"1054.3","value":"1054.3","low":"1051.9","high":"1054.3","ts":"1311886800"},{"open":"1050.6","close":"1053.1","value":"1053.1","low":"1050.6","high":"1053.1","ts":"1312232400"},{"open":"1072.6","close":"1085.85","value":"1085.85","low":"1067.8","high":"1085.85","ts":"1312750800"},{"open":"1072.05","close":"1079.05","value":"1079.05","low":"1072.05","high":"1082.85","ts":"1313096400"},{"open":"1074.6","close":"1071.25","value":"1071.25","low":"1067.6","high":"1074.6","ts":"1313442000"},{"open":"1084.4","close":"1083.55","value":"1083.55","low":"1079.25","high":"1085.8","ts":"1313960400"},{"open":"1088.4","close":"1080","value":"1080","low":"1080","high":"1088.4","ts":"1314306000"},{"open":"1073.4","close":"1070.85","value":"1070.85","low":"1070.4","high":"1075.1","ts":"1314651600"},{"open":"1066.4","close":"1069.6","value":"1069.6","low":"1066.3","high":"1070.55","ts":"1315170000"},{"open":"1075.4","close":"1077.5","value":"1077.5","low":"1074.2","high":"1078.8","ts":"1315515600"},{"open":"1077.25","close":"1077.25","value":"1077.25","low":"1077.25","high":"1077.25","ts":"1315861200"},{"open":"1116.3","close":"1139.95","value":"1139.95","low":"1114.3","high":"1141.4","ts":"1316379600"},{"open":"1180.5","close":"1165.5","value":"1165.5","low":"1165.4","high":"1196.2","ts":"1316725200"},{"open":"1178.4","close":"1169.8","value":"1169.8","low":"1159.8","high":"1187.3","ts":"1317070800"},{"open":"1180.5","close":"1180.5","value":"1180.5","low":"1180.5","high":"1180.5","ts":"1317589200"},{"open":"1181.3","close":"1171","value":"1171","low":"1171","high":"1185.2","ts":"1317934800"},{"open":"1160.4","close":"1171.5","value":"1171.5","low":"1160.4","high":"1174.15","ts":"1318280400"},{"open":"1150.4","close":"1148.5","value":"1148.5","low":"1138.4","high":"1151.3","ts":"1318798800"},{"open":"1147.05","close":"1147.35","value":"1147.35","low":"1142.95","high":"1153.25","ts":"1319144400"},{"open":"1129.05","close":"1131.05","value":"1131.05","low":"1123.55","high":"1131.9","ts":"1319490000"},{"open":"1103","close":"1112.35","value":"1112.35","low":"1100.3","high":"1112.55","ts":"1320008400"},{"open":"1114.05","close":"1110.75","value":"1110.75","low":"1109.95","high":"1114.65","ts":"1320354000"},{"open":"1115.75","close":"1114.55","value":"1114.55","low":"1113.3","high":"1123.1","ts":"1320699600"},{"open":"1127.4","close":"1127.3","value":"1127.3","low":"1117.8","high":"1127.4","ts":"1321218000"},{"open":"1138.55","close":"1139.25","value":"1139.25","low":"1131.65","high":"1141.35","ts":"1321563600"},{"open":"1144","close":"1144.65","value":"1144.65","low":"1143.4","high":"1151.7","ts":"1321909200"},{"open":"1162.5","close":"1153","value":"1153","low":"1151.5","high":"1162.5","ts":"1322427600"},{"open":"1126.4","close":"1128.5","value":"1128.5","low":"1126","high":"1131.9","ts":"1322773200"},{"open":"1125","close":"1129","value":"1129","low":"1125","high":"1133.3","ts":"1323118800"},{"open":"1147.1","close":"1149.7","value":"1149.7","low":"1138.3","high":"1149.7","ts":"1323637200"},{"open":"1155.05","close":"1158.65","value":"1158.65","low":"1152.95","high":"1159.45","ts":"1323982800"},{"open":"1176.5","close":"1158","value":"1158","low":"1158","high":"1176.5","ts":"1324328400"},{"open":"1149.5","close":"1155","value":"1155","low":"1145.2","high":"1156","ts":"1324846800"},{"open":"1157.25","close":"1159.25","value":"1159.25","low":"1155.9","high":"1159.4","ts":"1325192400"},{"open":"1155.65","close":"1145.7","value":"1145.7","low":"1144.7","high":"1155.7","ts":"1325538000"},{"open":"1161","close":"1158.05","value":"1158.05","low":"1158.05","high":"1167.2","ts":"1326056400"},{"open":"1152.45","close":"1151.35","value":"1151.35","low":"1147","high":"1154.3","ts":"1326402000"},{"open":"1152.75","close":"1143.75","value":"1143.75","low":"1143.6","high":"1152.75","ts":"1326747600"},{"open":"1134","close":"1128.15","value":"1128.15","low":"1126.4","high":"1134","ts":"1327266000"},{"open":"1125.15","close":"1120.75","value":"1120.75","low":"1120.75","high":"1126.55","ts":"1327611600"},{"open":"1128.5","close":"1126.2","value":"1126.2","low":"1121.25","high":"1130.45","ts":"1327957200"},{"open":"1114.6","close":"1120.5","value":"1120.5","low":"1114.6","high":"1122.8","ts":"1328475600"},{"open":"1119.4","close":"1123.5","value":"1123.5","low":"1117.4","high":"1124.4","ts":"1328821200"},{"open":"1120.7","close":"1126.3","value":"1126.3","low":"1120.7","high":"1127.05","ts":"1329166800"},{"open":"1126.75","close":"1121.9","value":"1121.9","low":"1120.3","high":"1126.75","ts":"1329685200"},{"open":"1127.65","close":"1124.5","value":"1124.5","low":"1123.6","high":"1127.65","ts":"1330030800"},{"open":"1126.15","close":"1125.85","value":"1125.85","low":"1124.4","high":"1128.8","ts":"1330376400"},{"open":"1115.25","close":"1118.55","value":"1118.55","low":"1115.25","high":"1120","ts":"1330894800"},{"open":"1114.5","close":"1117","value":"1117","low":"1114.5","high":"1119.2","ts":"1331240400"},{"open":"1123.85","close":"1123.2","value":"1123.2","low":"1119.6","high":"1127.6","ts":"1331586000"},{"open":"1126.3","close":"1120.05","value":"1120.05","low":"1119.85","high":"1126.3","ts":"1332104400"},{"open":"1132.2","close":"1135.5","value":"1135.5","low":"1131.8","high":"1135.8","ts":"1332450000"},{"open":"1135.8","close":"1136.55","value":"1136.55","low":"1132.45","high":"1139.9","ts":"1332795600"},{"open":"1133.5","close":"1125.95","value":"1125.95","low":"1125.95","high":"1133.5","ts":"1333314000"},{"open":"1128.95","close":"1132.75","value":"1132.75","low":"1128.95","high":"1133.3","ts":"1333659600"},{"open":"1138.05","close":"1139.65","value":"1139.65","low":"1134.95","high":"1139.75","ts":"1334005200"},{"open":"1136.45","close":"1136.1","value":"1136.1","low":"1135","high":"1139.8","ts":"1334523600"},{"open":"1138.4","close":"1139.35","value":"1139.35","low":"1137.35","high":"1142.25","ts":"1334869200"},{"open":"1141.2","close":"1139.45","value":"1139.45","low":"1137.45","high":"1142.7","ts":"1335214800"},{"open":"1131.5","close":"1130.15","value":"1130.15","low":"1127.71","high":"1133.4","ts":"1335733200"},{"open":"1131.5","close":"1135.85","value":"1135.85","low":"1130.9","high":"1135.85","ts":"1336078800"},{"open":"1138.6","close":"1138.25","value":"1138.25","low":"1134.3","high":"1139.5","ts":"1336424400"},{"open":"1148.7","close":"1153.8","value":"1153.8","low":"1147.7","high":"1155.3","ts":"1336942800"},{"open":"1166.19","close":"1168.74","value":"1168.74","low":"1166.19","high":"1175.75","ts":"1337288400"},{"open":"1167.28","close":"1166.83","value":"1166.83","low":"1161.4","high":"1167.28","ts":"1337634000"},{"open":"1176.35","close":"1176.57","value":"1176.57","low":"1176.35","high":"1176.57","ts":"1338152400"},{"open":"1180.37","close":"1182.5","value":"1182.5","low":"1176.4","high":"1183.95","ts":"1338498000"},{"open":"1179.59","close":"1178.43","value":"1178.43","low":"1175.2","high":"1181.8","ts":"1338843600"},{"open":"1164.7","close":"1171.5","value":"1171.5","low":"1164.7","high":"1171.55","ts":"1339362000"},{"open":"1164.37","close":"1164.86","value":"1164.86","low":"1161.75","high":"1166.3","ts":"1339707600"},{"open":"1157.6","close":"1153.35","value":"1153.35","low":"1153.3","high":"1161.3","ts":"1340053200"},{"open":"1157","close":"1162.05","value":"1162.05","low":"1156.4","high":"1165.18","ts":"1340571600"},{"open":"1158.6","close":"1141.32","value":"1141.32","low":"1140.85","high":"1158.6","ts":"1340917200"},{"open":"1143.5","close":"1133.48","value":"1133.48","low":"1133.41","high":"1145.35","ts":"1341262800"},{"open":"1145.3","close":"1143.17","value":"1143.17","low":"1141.2","high":"1145.5","ts":"1341781200"},{"open":"1154.63","close":"1148.06","value":"1148.06","low":"1147.5","high":"1155.9","ts":"1342126800"},{"open":"1146.18","close":"1145.43","value":"1145.43","low":"1141.9","high":"1146.7","ts":"1342472400"},{"open":"1142.6","close":"1150.38","value":"1150.38","low":"1142.6","high":"1151.83","ts":"1342990800"},{"open":"1146.77","close":"1138.61","value":"1138.61","low":"1138.3","high":"1146.77","ts":"1343336400"},{"open":"1137.62","close":"1130.67","value":"1130.67","low":"1130","high":"1137.62","ts":"1343682000"},{"open":"1134.9","close":"1128.33","value":"1128.33","low":"1124.1","high":"1134.9","ts":"1344200400"},{"open":"1127.13","close":"1131.15","value":"1131.15","low":"1125.7","high":"1131.28","ts":"1344546000"},{"open":"1130.6","close":"1130.59","value":"1130.59","low":"1128.13","high":"1132.3","ts":"1344891600"},{"open":"1135.47","close":"1135.75","value":"1135.75","low":"1134.75","high":"1136.9","ts":"1345410000"},{"open":"1132.08","close":"1134.75","value":"1134.75","low":"1132","high":"1135.5","ts":"1345755600"},{"open":"1135.34","close":"1135.05","value":"1135.05","low":"1135.05","high":"1138.5","ts":"1346101200"},{"open":"1133.79","close":"1131.98","value":"1131.98","low":"1130.1","high":"1134.5","ts":"1346619600"},{"open":"1129.05","close":"1130.3","value":"1130.3","low":"1129.05","high":"1131.75","ts":"1346965200"},{"open":"1128.95","close":"1128.34","value":"1128.34","low":"1128.1","high":"1130.9","ts":"1347310800"},{"open":"1117.15","close":"1116.5","value":"1116.5","low":"1113.4","high":"1117.15","ts":"1347829200"},{"open":"1118.56","close":"1119.5","value":"1119.5","low":"1118.2","high":"1121.8","ts":"1348174800"},{"open":"1120.67","close":"1118.72","value":"1118.72","low":"1118","high":"1121.4","ts":"1348520400"},{"open":"1113.47","close":"1112.59","value":"1112.59","low":"1112.59","high":"1114.29","ts":"1349038800"},{"open":"1112.32","close":"1110.42","value":"1110.42","low":"1107.6","high":"1112.35","ts":"1349384400"},{"open":"1111.74","close":"1111.62","value":"1111.62","low":"1109.8","high":"1112.1","ts":"1349730000"},{"open":"1111","close":"1110.5","value":"1110.5","low":"1109.98","high":"1114.2","ts":"1350248400"},{"open":"1105.05","close":"1105.66","value":"1105.66","low":"1102.84","high":"1106.7","ts":"1350594000"},{"open":"1100.75","close":"1103.45","value":"1103.45","low":"1100.75","high":"1103.65","ts":"1350939600"},{"open":"1097.58","close":"1098.01","value":"1098.01","low":"1094.55","high":"1098.16","ts":"1351458000"},{"open":"1091.65","close":"1091.65","value":"1091.65","low":"1091.05","high":"1093.5","ts":"1351803600"},{"open":"1091.2","close":"1090.22","value":"1090.22","low":"1090.07","high":"1092.3","ts":"1352149200"},{"open":"1087.75","close":"1090","value":"1090","low":"1087.25","high":"1090.4","ts":"1352667600"},{"open":"1088.81","close":"1092.5","value":"1092.5","low":"1087.3","high":"1092.7","ts":"1353013200"},{"open":"1086.5","close":"1083.08","value":"1083.08","low":"1081.3","high":"1086.5","ts":"1353358800"},{"open":"1084.3","close":"1086.02","value":"1086.02","low":"1084.2","high":"1086.37","ts":"1353877200"},{"open":"1083.9","close":"1082.5","value":"1082.5","low":"1082.5","high":"1085.1","ts":"1354222800"},{"open":"1083.35","close":"1084.01","value":"1084.01","low":"1083.35","high":"1085","ts":"1354568400"},{"open":"1081.81","close":"1077.68","value":"1077.68","low":"1077.68","high":"1081.81","ts":"1355086800"},{"open":"1073.35","close":"1075.19","value":"1075.19","low":"1073.35","high":"1075.45","ts":"1355432400"},{"open":"1070.45","close":"1073","value":"1073","low":"1070.45","high":"1073.55","ts":"1355778000"},{"open":"1075.9","close":"1073.5","value":"1073.5","low":"1073.5","high":"1076.5","ts":"1356296400"},{"open":"1072.51","close":"1067.64","value":"1067.64","low":"1067.24","high":"1072.51","ts":"1356642000"},{"open":"1063.64","close":"1063.64","value":"1063.64","low":"1063.64","high":"1063.64","ts":"1356987600"},{"open":"1062.39","close":"1063.21","value":"1063.21","low":"1060.45","high":"1065.05","ts":"1357506000"},{"open":"1058.67","close":"1056.49","value":"1056.49","low":"1054.75","high":"1058.67","ts":"1357851600"},{"open":"1056.45","close":"1057.57","value":"1057.57","low":"1054.75","high":"1058.07","ts":"1358197200"},{"open":"1058.5","close":"1064.35","value":"1064.35","low":"1057.5","high":"1064.55","ts":"1358715600"},{"open":"1068.55","close":"1075.58","value":"1075.58","low":"1068.55","high":"1075.58","ts":"1359061200"},{"open":"1091.62","close":"1084.12","value":"1084.12","low":"1082.3","high":"1093.6","ts":"1359406800"},{"open":"1097.45","close":"1089.8","value":"1089.8","low":"1083.65","high":"1097.45","ts":"1359925200"},{"open":"1090.65","close":"1096","value":"1096","low":"1090.2","high":"1097.4","ts":"1360270800"},{"open":"1095.75","close":"1093.38","value":"1093.38","low":"1089.65","high":"1098.15","ts":"1360616400"},{"open":"1078.4","close":"1083.71","value":"1083.71","low":"1078.4","high":"1085.6","ts":"1361134800"},{"open":"1087.5","close":"1085.73","value":"1085.73","low":"1084.5","high":"1090.5","ts":"1361480400"},{"open":"1086.85","close":"1090.27","value":"1090.27","low":"1086.85","high":"1090.86","ts":"1361826000"},{"open":"1084.25","close":"1091.01","value":"1091.01","low":"1084.25","high":"1093.85","ts":"1362344400"},{"open":"1087.94","close":"1089.6","value":"1089.6","low":"1085.35","high":"1092.95","ts":"1362690000"},{"open":"1094.15","close":"1095.53","value":"1095.53","low":"1093.15","high":"1098.25","ts":"1363035600"},{"open":"1110.64","close":"1114.56","value":"1114.56","low":"1110.64","high":"1117.35","ts":"1363554000"},{"open":"1115.55","close":"1119.35","value":"1119.35","low":"1115.45","high":"1119.45","ts":"1363899600"},{"open":"1111.45","close":"1107.82","value":"1107.82","low":"1104.15","high":"1113.25","ts":"1364245200"},{"open":"1111.53","close":"1114.72","value":"1114.72","low":"1111.53","high":"1117.28","ts":"1364763600"},{"open":"1124.93","close":"1137.68","value":"1137.68","low":"1123.65","high":"1138.43","ts":"1365109200"},{"open":"1142.53","close":"1139.5","value":"1139.5","low":"1135.3","high":"1145.3","ts":"1365454800"},{"open":"1129.45","close":"1119.94","value":"1119.94","low":"1118.03","high":"1131.5","ts":"1365973200"},{"open":"1119.93","close":"1119.48","value":"1119.48","low":"1115.85","high":"1123.15","ts":"1366318800"},{"open":"1119.86","close":"1119.62","value":"1119.62","low":"1116.65","high":"1122.95","ts":"1366664400"},{"open":"1111.03","close":"1104.24","value":"1104.24","low":"1104.24","high":"1111.03","ts":"1367182800"},{"open":"1102.58","close":"1097.5","value":"1097.5","low":"1095.82","high":"1102.7","ts":"1367528400"},{"open":"1094.93","close":"1090.3","value":"1090.3","low":"1090.07","high":"1096","ts":"1367874000"},{"open":"1106.15","close":"1113.27","value":"1113.27","low":"1106.15","high":"1116.75","ts":"1368392400"},{"open":"1118.49","close":"1118.27","value":"1118.27","low":"1117.28","high":"1118.49","ts":"1368738000"},{"open":"1118.69","close":"1111.5","value":"1111.5","low":"1110.8","high":"1118.69","ts":"1369083600"},{"open":"1127.92","close":"1122.6","value":"1122.6","low":"1120.75","high":"1130.1","ts":"1369602000"},{"open":"1129.33","close":"1131.26","value":"1131.26","low":"1124.25","high":"1131.3","ts":"1369947600"},{"open":"1119.79","close":"1123.36","value":"1123.36","low":"1119.45","high":"1123.54","ts":"1370293200"},{"open":"1118.12","close":"1128.14","value":"1128.14","low":"1118.12","high":"1128.6","ts":"1370811600"},{"open":"1129.8","close":"1127.7","value":"1127.7","low":"1125.3","high":"1131.5","ts":"1371157200"},{"open":"1127.77","close":"1134.69","value":"1134.69","low":"1127.45","high":"1135.03","ts":"1371502800"},{"open":"1156.62","close":"1162.01","value":"1162.01","low":"1154.43","high":"1163.51","ts":"1372021200"},{"open":"1148.64","close":"1142.4","value":"1142.4","low":"1141.95","high":"1148.64","ts":"1372366800"},{"open":"1135.62","close":"1135","value":"1135","low":"1129.55","high":"1135.62","ts":"1372712400"},{"open":"1142.1","close":"1148.39","value":"1148.39","low":"1142.1","high":"1153","ts":"1373230800"},{"open":"1124.56","close":"1124.4","value":"1124.4","low":"1119.45","high":"1125.85","ts":"1373576400"},{"open":"1121.99","close":"1114.91","value":"1114.91","low":"1114.25","high":"1123.15","ts":"1373922000"},{"open":"1120.88","close":"1118.91","value":"1118.91","low":"1117.75","high":"1120.88","ts":"1374440400"},{"open":"1116.5","close":"1113.21","value":"1113.21","low":"1110.05","high":"1116.5","ts":"1374786000"},{"open":"1113.06","close":"1116.51","value":"1116.51","low":"1111.85","high":"1116.96","ts":"1375131600"},{"open":"1124.47","close":"1114.12","value":"1114.12","low":"1113.03","high":"1124.47","ts":"1375650000"},{"open":"1112.75","close":"1111.5","value":"1111.5","low":"1107.3","high":"1113.8","ts":"1375995600"},{"open":"1114.72","close":"1118.82","value":"1118.82","low":"1114.72","high":"1119.17","ts":"1376341200"},{"open":"1113.79","close":"1118.63","value":"1118.63","low":"1111.65","high":"1118.63","ts":"1376859600"},{"open":"1121","close":"1113.93","value":"1113.93","low":"1113.93","high":"1121.15","ts":"1377205200"},{"open":"1113.25","close":"1117.53","value":"1117.53","low":"1113.25","high":"1117.86","ts":"1377550800"},{"open":"1110.02","close":"1098.77","value":"1098.77","low":"1098.54","high":"1110.02","ts":"1378069200"},{"open":"1097.94","close":"1092.5","value":"1092.5","low":"1092.5","high":"1099.1","ts":"1378414800"},{"open":"1087.75","close":"1086.37","value":"1086.37","low":"1082.25","high":"1089.15","ts":"1378760400"},{"open":"1086.33","close":"1081.79","value":"1081.79","low":"1081.25","high":"1086.33","ts":"1379278800"},{"open":"1076.85","close":"1076.47","value":"1076.47","low":"1076.47","high":"1077.85","ts":"1379624400"},{"open":"1074.35","close":"1074.8","value":"1074.8","low":"1072.21","high":"1076.85","ts":"1379970000"},{"open":"1075.33","close":"1074.53","value":"1074.53","low":"1074.23","high":"1078.75","ts":"1380488400"},{"open":"1071.5","close":"1071.5","value":"1071.5","low":"1070.09","high":"1074.3","ts":"1380834000"},{"open":"1071.95","close":"1075.1","value":"1075.1","low":"1071.15","high":"1076.55","ts":"1381179600"},{"open":"1071.5","close":"1071.7","value":"1071.7","low":"1070.95","high":"1073.95","ts":"1381698000"},{"open":"1062.88","close":"1060.5","value":"1060.5","low":"1060.5","high":"1062.9","ts":"1382043600"},{"open":"1062.25","close":"1057.9","value":"1057.9","low":"1057.9","high":"1064.85","ts":"1382389200"},{"open":"1062.85","close":"1061.7","value":"1061.7","low":"1061.05","high":"1063.85","ts":"1382907600"},{"open":"1061.28","close":"1061.36","value":"1061.36","low":"1060.75","high":"1064.75","ts":"1383253200"},{"open":"1062.83","close":"1061.48","value":"1061.48","low":"1060.4","high":"1063.35","ts":"1383598800"},{"open":"1062.62","close":"1072.5","value":"1072.5","low":"1062.62","high":"1072.9","ts":"1384117200"},{"open":"1068.66","close":"1062.8","value":"1062.8","low":"1062.8","high":"1069.05","ts":"1384462800"},{"open":"1055.29","close":"1055.31","value":"1055.31","low":"1054.9","high":"1058.05","ts":"1384808400"},{"open":"1060.78","close":"1060.12","value":"1060.12","low":"1058.68","high":"1063.18","ts":"1385326800"},{"open":"1060.65","close":"1058.21","value":"1058.21","low":"1058.21","high":"1060.95","ts":"1385672400"},{"open":"1058.88","close":"1061.22","value":"1061.22","low":"1058.88","high":"1063.88","ts":"1386018000"},{"open":"1052.65","close":"1052.95","value":"1052.95","low":"1052.05","high":"1054.55","ts":"1386536400"},{"open":"1052.35","close":"1053.35","value":"1053.35","low":"1052.35","high":"1054.25","ts":"1386882000"},{"open":"1052.05","close":"1050.9","value":"1050.9","low":"1050.65","high":"1052.35","ts":"1387227600"},{"open":"1061.9","close":"1060.5","value":"1060.5","low":"1059.9","high":"1062.7","ts":"1387746000"},{"open":"1057.85","close":"1054.67","value":"1054.67","low":"1053.75","high":"1059.05","ts":"1388091600"},{"open":"1048.27","close":"1050.5","value":"1050.5","low":"1046.52","high":"1050.5","ts":"1388437200"},{"open":"1055.85","close":"1065.46","value":"1065.46","low":"1055.05","high":"1068.05","ts":"1388955600"},{"open":"1063.35","close":"1061.77","value":"1061.77","low":"1060.85","high":"1065.55","ts":"1389301200"},{"open":"1057.1","close":"1059.4","value":"1059.4","low":"1056.8","high":"1060","ts":"1389646800"},{"open":"1062.05","close":"1063.77","value":"1063.77","low":"1062.05","high":"1065.65","ts":"1390165200"},{"open":"1075.15","close":"1080.35","value":"1080.35","low":"1073.85","high":"1080.55","ts":"1390510800"},{"open":"1079.35","close":"1079.59","value":"1079.59","low":"1077.75","high":"1081.45","ts":"1390856400"},{"open":"1080.4","close":"1084.75","value":"1084.75","low":"1078.4","high":"1085.6","ts":"1391374800"},{"open":"1075.4","close":"1075","value":"1075","low":"1073.8","high":"1077.4","ts":"1391720400"},{"open":"1073","close":"1070.9","value":"1070.9","low":"1070.4","high":"1073.5","ts":"1392066000"},{"open":"1058.15","close":"1060.45","value":"1060.45","low":"1058.15","high":"1062.25","ts":"1392584400"},{"open":"1073.9","close":"1073","value":"1073","low":"1072","high":"1076.7","ts":"1392930000"},{"open":"1069.9","close":"1074","value":"1074","low":"1069.4","high":"1074","ts":"1393275600"},{"open":"1072.68","close":"1070.18","value":"1070.18","low":"1068.97","high":"1075.38","ts":"1393794000"},{"open":"1063.35","close":"1065.15","value":"1065.15","low":"1060.85","high":"1065.3","ts":"1394139600"},{"open":"1066.95","close":"1065.58","value":"1065.58","low":"1063.25","high":"1067.15","ts":"1394485200"},{"open":"1072.25","close":"1067.75","value":"1067.75","low":"1067.75","high":"1074.05","ts":"1395003600"},{"open":"1078.1","close":"1080","value":"1080","low":"1077.9","high":"1083.2","ts":"1395349200"},{"open":"1077.3","close":"1079.5","value":"1079.5","low":"1076.3","high":"1080.7","ts":"1395694800"},{"open":"1066.35","close":"1064.9","value":"1064.9","low":"1064.15","high":"1067.55","ts":"1396213200"},{"open":"1057.75","close":"1054.3","value":"1054.3","low":"1053.45","high":"1058.65","ts":"1396558800"},{"open":"1055.15","close":"1052.35","value":"1052.35","low":"1052.15","high":"1055.25","ts":"1396904400"},{"open":"1039.3","close":"1039.69","value":"1039.69","low":"1037.4","high":"1040.7","ts":"1397422800"},{"open":"1039.05","close":"1038","value":"1038","low":"1036.35","high":"1039.55","ts":"1397768400"},{"open":"1038.95","close":"1037.9","value":"1037.9","low":"1037.35","high":"1042.25","ts":"1398114000"},{"open":"1038.85","close":"1035.15","value":"1035.15","low":"1035.05","high":"1040.15","ts":"1398632400"},{"open":"1031.22","close":"1030.12","value":"1030.12","low":"1030.12","high":"1033.12","ts":"1398978000"},{"open":"1030.12","close":"1030.12","value":"1030.12","low":"1030.12","high":"1030.12","ts":"1399323600"},{"open":"1026.3","close":"1024.58","value":"1024.58","low":"1023.9","high":"1026.3","ts":"1399842000"},{"open":"1027.3","close":"1023.82","value":"1023.82","low":"1023.82","high":"1027.7","ts":"1400187600"},{"open":"1021.9","close":"1025.5","value":"1025.5","low":"1021.8","high":"1028.2","ts":"1400533200"},{"open":"1024.55","close":"1024.3","value":"1024.3","low":"1023.95","high":"1025.05","ts":"1401051600"},{"open":"1019.2","close":"1020.8","value":"1020.8","low":"1018.4","high":"1022","ts":"1401397200"},{"open":"1024.8","close":"1023.5","value":"1023.5","low":"1023.3","high":"1026.2","ts":"1401742800"},{"open":"1019.8","close":"1016.75","value":"1016.75","low":"1016","high":"1020.1","ts":"1402261200"},{"open":"1017.35","close":"1018.05","value":"1018.05","low":"1017.3","high":"1018.95","ts":"1402606800"},{"open":"1021.15","close":"1022","value":"1022","low":"1020.65","high":"1023.15","ts":"1402952400"},{"open":"1019.9","close":"1019","value":"1019","low":"1018.2","high":"1020.5","ts":"1403470800"},{"open":"1016.48","close":"1014.12","value":"1014.12","low":"1013.88","high":"1016.77","ts":"1403816400"},{"open":"1012.02","close":"1010.88","value":"1010.88","low":"1010.88","high":"1013.02","ts":"1404162000"},{"open":"1008.4","close":"1011.5","value":"1011.5","low":"1008.4","high":"1011.85","ts":"1404680400"},{"open":"1015.75","close":"1019.05","value":"1019.05","low":"1015.25","high":"1021.05","ts":"1405026000"},{"open":"1018.85","close":"1027","value":"1027","low":"1018.85","high":"1028.65","ts":"1405371600"},{"open":"1029","close":"1027.05","value":"1027.05","low":"1026.2","high":"1029.5","ts":"1405890000"},{"open":"1030.95","close":"1026.05","value":"1026.05","low":"1026.05","high":"1032.65","ts":"1406235600"},{"open":"1025.3","close":"1025.05","value":"1025.05","low":"1023.6","high":"1026.1","ts":"1406581200"},{"open":"1031.7","close":"1033.35","value":"1033.35","low":"1029.4","high":"1034.5","ts":"1407099600"},{"open":"1036.55","close":"1036.55","value":"1036.55","low":"1034.05","high":"1041.25","ts":"1407445200"},{"open":"1029.65","close":"1027.15","value":"1027.15","low":"1026.05","high":"1030.25","ts":"1407790800"},{"open":"1018.15","close":"1017.6","value":"1017.6","low":"1015.55","high":"1019.95","ts":"1408309200"},{"open":"1021.2","close":"1018","value":"1018","low":"1017.2","high":"1022.3","ts":"1408654800"},{"open":"1018.1","close":"1016.65","value":"1016.65","low":"1016.4","high":"1019.9","ts":"1409000400"},{"open":"1013.55","close":"1013.05","value":"1013.05","low":"1013.05","high":"1015.95","ts":"1409518800"},{"open":"1023.3","close":"1024.65","value":"1024.65","low":"1022.8","high":"1027.5","ts":"1409864400"},{"open":"1034.62","close":"1034.72","value":"1034.72","low":"1034.22","high":"1034.72","ts":"1410210000"},{"open":"1038.7","close":"1038.5","value":"1038.5","low":"1036.7","high":"1041.6","ts":"1410728400"},{"open":"1044.05","close":"1044.2","value":"1044.2","low":"1042.15","high":"1048.45","ts":"1411074000"},{"open":"1043.15","close":"1040.15","value":"1040.15","low":"1038.15","high":"1045.15","ts":"1411419600"},{"open":"1048.15","close":"1053.4","value":"1053.4","low":"1048.05","high":"1054.45","ts":"1411938000"},{"open":"1061.35","close":"1061.35","value":"1061.35","low":"1061.35","high":"1061.35","ts":"1412283600"},{"open":"1063.95","close":"1069.65","value":"1069.65","low":"1062.75","high":"1070.55","ts":"1412629200"},{"open":"1074.1","close":"1067.1","value":"1067.1","low":"1066.15","high":"1074.9","ts":"1413147600"},{"open":"1061.02","close":"1063.37","value":"1063.37","low":"1061","high":"1067.5","ts":"1413493200"},{"open":"1056.25","close":"1055.3","value":"1055.3","low":"1052.9","high":"1057.4","ts":"1413838800"},{"open":"1056.7","close":"1051.03","value":"1051.03","low":"1050.61","high":"1057.55","ts":"1414357200"},{"open":"1054.66","close":"1073.6","value":"1073.6","low":"1053.7","high":"1075.1","ts":"1414702800"},{"open":"1083.18","close":"1078.09","value":"1078.09","low":"1076.41","high":"1083.84","ts":"1415048400"},{"open":"1090.08","close":"1090.29","value":"1090.29","low":"1083.83","high":"1090.58","ts":"1415566800"},{"open":"1096.32","close":"1100.84","value":"1100.84","low":"1095.93","high":"1105.71","ts":"1415912400"},{"open":"1101.08","close":"1100.85","value":"1100.85","low":"1095.85","high":"1102.5","ts":"1416258000"},{"open":"1111.19","close":"1114.02","value":"1114.02","low":"1109.4","high":"1118.15","ts":"1416776400"},{"open":"1100.09","close":"1113.17","value":"1113.17","low":"1099.68","high":"1113.27","ts":"1417122000"},{"open":"1109.9","close":"1115.32","value":"1115.32","low":"1104.5","high":"1116.48","ts":"1417467600"},{"open":"1122.15","close":"1112.06","value":"1112.06","low":"1110.82","high":"1122.5","ts":"1417986000"},{"open":"1102.55","close":"1104.35","value":"1104.35","low":"1100.66","high":"1107","ts":"1418331600"},{"open":"1097.77","close":"1081.01","value":"1081.01","low":"1079.2","high":"1099.8","ts":"1418677200"},{"open":"1100.01","close":"1100.12","value":"1100.12","low":"1094.46","high":"1100.9","ts":"1419195600"},{"open":"1101.75","close":"1099.8","value":"1099.8","low":"1097.9","high":"1102.9","ts":"1419541200"},{"open":"1100.3","close":"1096.92","value":"1096.92","low":"1094.89","high":"1101.11","ts":"1419886800"},{"open":"1106.9","close":"1109.93","value":"1109.93","low":"1105.16","high":"1112.6","ts":"1420405200"},{"open":"1095.51","close":"1085.82","value":"1085.82","low":"1085.32","high":"1097.1","ts":"1420750800"},{"open":"1082.72","close":"1078.78","value":"1078.78","low":"1077.42","high":"1086.6","ts":"1421096400"},{"open":"1079.3","close":"1079.4","value":"1079.4","low":"1076.84","high":"1084.8","ts":"1421614800"},{"open":"1085.24","close":"1077.51","value":"1077.51","low":"1076.08","high":"1088.1","ts":"1421960400"},{"open":"1080.7","close":"1078.01","value":"1078.01","low":"1075.5","high":"1085.3","ts":"1422306000"},{"open":"1101.9","close":"1099.45","value":"1099.45","low":"1097.61","high":"1104.8","ts":"1422824400"},{"open":"1086.54","close":"1098.01","value":"1098.01","low":"1085.31","high":"1098.64","ts":"1423170000"},{"open":"1095.23","close":"1099.3","value":"1099.3","low":"1088.54","high":"1100.76","ts":"1423515600"},{"open":"1097.67","close":"1101.77","value":"1101.77","low":"1094.06","high":"1104.2","ts":"1424034000"},{"open":"1111.75","close":"1110.56","value":"1110.56","low":"1109.7","high":"1112.84","ts":"1424379600"},{"open":"1108.4","close":"1105.83","value":"1105.83","low":"1105.37","high":"1116.48","ts":"1424725200"},{"open":"1102.05","close":"1103.05","value":"1103.05","low":"1100.1","high":"1106.7","ts":"1425243600"},{"open":"1101.95","close":"1110.81","value":"1110.81","low":"1097.33","high":"1112.84","ts":"1425589200"},{"open":"1115.05","close":"1127.41","value":"1127.41","low":"1115","high":"1127.41","ts":"1425934800"},{"open":"1138.35","close":"1131.91","value":"1131.91","low":"1128.83","high":"1139.11","ts":"1426453200"},{"open":"1122.07","close":"1113.51","value":"1113.51","low":"1111.61","high":"1128.15","ts":"1426798800"},{"open":"1106.62","close":"1103.69","value":"1103.69","low":"1100.73","high":"1109.6","ts":"1427144400"},{"open":"1104.25","close":"1107.49","value":"1107.49","low":"1103.05","high":"1108.38","ts":"1427662800"},{"open":"1091.23","close":"1086.48","value":"1086.48","low":"1084.1","high":"1097.8","ts":"1428008400"},{"open":"1085.82","close":"1095.57","value":"1095.57","low":"1085.6","high":"1095.91","ts":"1428354000"},{"open":"1094.26","close":"1101.64","value":"1101.64","low":"1092.9","high":"1103.89","ts":"1428872400"},{"open":"1084.57","close":"1083.79","value":"1083.79","low":"1078.84","high":"1087.7","ts":"1429218000"},{"open":"1083.26","close":"1083.02","value":"1083.02","low":"1081.5","high":"1086.5","ts":"1429563600"},{"open":"1077.6","close":"1069.01","value":"1069.01","low":"1068.36","high":"1077.86","ts":"1430082000"},{"open":"1077.07","close":"1081.35","value":"1081.35","low":"1075.71","high":"1083.03","ts":"1430427600"},{"open":"1081.67","close":"1081.34","value":"1081.34","low":"1080.57","high":"1084.63","ts":"1430773200"},{"open":"1088.4","close":"1097.14","value":"1097.14","low":"1084.8","high":"1097.9","ts":"1431291600"},{"open":"1089.16","close":"1083.72","value":"1083.72","low":"1083.46","high":"1095.8","ts":"1431637200"},{"open":"1090.45","close":"1095.37","value":"1095.37","low":"1088.15","high":"1096.15","ts":"1431982800"},{"open":"1097.55","close":"1096.96","value":"1096.96","low":"1096.39","high":"1098.31","ts":"1432501200"},{"open":"1108.68","close":"1113.01","value":"1113.01","low":"1106.89","high":"1115.64","ts":"1432846800"},{"open":"1116.15","close":"1107.58","value":"1107.58","low":"1106.87","high":"1117.8","ts":"1433192400"},{"open":"1124.95","close":"1118.87","value":"1118.87","low":"1118.12","high":"1126.95","ts":"1433710800"},{"open":"1113.4","close":"1112.17","value":"1112.17","low":"1109.19","high":"1118.32","ts":"1434056400"},{"open":"1116.62","close":"1118.74","value":"1118.74","low":"1115.77","high":"1120.74","ts":"1434402000"},{"open":"1102.85","close":"1101.38","value":"1101.38","low":"1098.2","high":"1104.8","ts":"1434920400"},{"open":"1111.99","close":"1122.95","value":"1122.95","low":"1110.84","high":"1126.47","ts":"1435266000"},{"open":"1120.07","close":"1120.03","value":"1120.03","low":"1115.2","high":"1121.8","ts":"1435611600"},{"open":"1122.16","close":"1126.09","value":"1126.09","low":"1122.14","high":"1129.5","ts":"1436130000"},{"open":"1132.23","close":"1131.2","value":"1131.2","low":"1126.46","high":"1134.1","ts":"1436475600"},{"open":"1136.61","close":"1143.21","value":"1143.21","low":"1135.66","high":"1145.05","ts":"1436821200"},{"open":"1150.25","close":"1156.7","value":"1156.7","low":"1149.88","high":"1159.13","ts":"1437339600"},{"open":"1162.13","close":"1170.35","value":"1170.35","low":"1159.95","high":"1175.15","ts":"1437685200"},{"open":"1167.4","close":"1160.46","value":"1160.46","low":"1159.75","high":"1171.42","ts":"1438030800"},{"open":"1167.15","close":"1171.04","value":"1171.04","low":"1162.71","high":"1171.9","ts":"1438549200"},{"open":"1163.86","close":"1164.7","value":"1164.7","low":"1161.2","high":"1172.24","ts":"1438894800"},{"open":"1159.21","close":"1179.23","value":"1179.23","low":"1156.49","high":"1184.05","ts":"1439240400"},{"open":"1179.55","close":"1183.36","value":"1183.36","low":"1178.47","high":"1186.5","ts":"1439758800"},{"open":"1184.94","close":"1195.85","value":"1195.85","low":"1184.34","high":"1196.41","ts":"1440104400"},{"open":"1190.95","close":"1190.95","value":"1190.95","low":"1175.25","high":"1198.8","ts":"1440450000"},{"open":"1180.75","close":"1182.82","value":"1182.82","low":"1179.4","high":"1185.8","ts":"1440968400"},{"open":"1190.57","close":"1201.33","value":"1201.33","low":"1187.25","high":"1201.76","ts":"1441314000"},{"open":"1203.73","close":"1194.96","value":"1194.96","low":"1192.74","high":"1209.6","ts":"1441659600"},{"open":"1182.4","close":"1182.83","value":"1182.83","low":"1177.61","high":"1184.8","ts":"1442178000"},{"open":"1166.34","close":"1173.04","value":"1173.04","low":"1160.76","high":"1173.59","ts":"1442523600"},{"open":"1178.45","close":"1185.56","value":"1185.56","low":"1174.8","high":"1188.71","ts":"1442869200"},{"open":"1193.45","close":"1196.04","value":"1196.04","low":"1192.5","high":"1197.05","ts":"1443387600"},{"open":"1178.89","close":"1173.1","value":"1173.1","low":"1172.58","high":"1185.7","ts":"1443733200"},{"open":"1161.23","close":"1161.58","value":"1161.58","low":"1160.69","high":"1170.05","ts":"1444078800"},{"open":"1147.9","close":"1144.16","value":"1144.16","low":"1140.34","high":"1150.8","ts":"1444597200"},{"open":"1123.13","close":"1131.44","value":"1131.44","low":"1122.68","high":"1133.53","ts":"1444942800"},{"open":"1132.06","close":"1131.49","value":"1131.49","low":"1126.85","high":"1135.9","ts":"1445288400"},{"open":"1136.75","close":"1129.63","value":"1129.63","low":"1128.43","high":"1139.2","ts":"1445806800"},{"open":"1142.17","close":"1141.16","value":"1141.16","low":"1136.1","high":"1142.85","ts":"1446152400"},{"open":"1138.38","close":"1129.91","value":"1129.91","low":"1128.85","high":"1138.88","ts":"1446498000"},{"open":"1153.6","close":"1158.79","value":"1158.79","low":"1152.1","high":"1162.7","ts":"1447016400"},{"open":"1158.88","close":"1170.34","value":"1170.34","low":"1157.57","high":"1171.64","ts":"1447362000"},{"open":"1169.63","close":"1169.77","value":"1169.77","low":"1167.43","high":"1173.25","ts":"1447707600"},{"open":"1154.61","close":"1158.86","value":"1158.86","low":"1154.39","high":"1161.98","ts":"1448226000"},{"open":"1148.75","close":"1156.83","value":"1156.83","low":"1148.53","high":"1157.4","ts":"1448571600"},{"open":"1160.59","close":"1155.69","value":"1155.69","low":"1155.33","high":"1162.6","ts":"1448917200"},{"open":"1163.89","close":"1176.35","value":"1176.35","low":"1163.52","high":"1177.45","ts":"1449435600"},{"open":"1179.05","close":"1187.58","value":"1187.58","low":"1177.5","high":"1192.11","ts":"1449781200"},{"open":"1184.32","close":"1174.69","value":"1174.69","low":"1173.95","high":"1186","ts":"1450126800"},{"open":"1183.04","close":"1174.46","value":"1174.46","low":"1173.99","high":"1183.04","ts":"1450645200"},{"open":"1169.54","close":"1170.95","value":"1170.95","low":"1168.72","high":"1171.7","ts":"1450990800"},{"open":"1169.05","close":"1171.56","value":"1171.56","low":"1166.9","high":"1172.31","ts":"1451336400"},{"open":"1175.66","close":"1190.35","value":"1190.35","low":"1175.65","high":"1193.23","ts":"1451854800"},{"open":"1197.29","close":"1207.94","value":"1207.94","low":"1191.9","high":"1214.65","ts":"1452200400"},{"open":"1204.63","close":"1210.33","value":"1210.33","low":"1203.97","high":"1213.5","ts":"1452546000"},{"open":"1214.81","close":"1211.57","value":"1211.57","low":"1208.26","high":"1217.2","ts":"1453064400"},{"open":"1204.2","close":"1197.57","value":"1197.57","low":"1195.84","high":"1207.2","ts":"1453410000"},{"open":"1199.7","close":"1198.2","value":"1198.2","low":"1197.35","high":"1206.62","ts":"1453755600"},{"open":"1208.11","close":"1202.79","value":"1202.79","low":"1199.7","high":"1211.7","ts":"1454274000"},{"open":"1191.94","close":"1206.35","value":"1206.35","low":"1189.44","high":"1207.38","ts":"1454619600"},{"open":"1203.99","close":"1198.7","value":"1198.7","low":"1197.39","high":"1209.4","ts":"1454965200"},{"open":"1208.2","close":"1214.74","value":"1214.74","low":"1206.95","high":"1214.74","ts":"1455483600"},{"open":"1228.59","close":"1233.87","value":"1233.87","low":"1228.29","high":"1240.5","ts":"1455829200"},{"open":"1224.09","close":"1232.04","value":"1232.04","low":"1222.29","high":"1233.72","ts":"1456174800"},{"open":"1243.5","close":"1238.24","value":"1238.24","low":"1234.89","high":"1246.1","ts":"1456693200"},{"open":"1211.57","close":"1198.5","value":"1198.5","low":"1194.69","high":"1214","ts":"1457038800"},{"open":"1199.84","close":"1210.24","value":"1210.24","low":"1199.74","high":"1210.9","ts":"1457384400"},{"open":"1188.12","close":"1189.05","value":"1189.05","low":"1183.92","high":"1192.56","ts":"1457902800"},{"open":"1154.59","close":"1164.3","value":"1164.3","low":"1153.79","high":"1164.7","ts":"1458248400"},{"open":"1160.99","close":"1157.27","value":"1157.27","low":"1152.84","high":"1165.9","ts":"1458594000"},{"open":"1169.9","close":"1165.99","value":"1165.99","low":"1164.59","high":"1174.2","ts":"1459112400"},{"open":"1145.28","close":"1147.89","value":"1147.89","low":"1142.39","high":"1155.89","ts":"1459458000"},{"open":"1152.16","close":"1160.81","value":"1160.81","low":"1150.29","high":"1162.88","ts":"1459803600"},{"open":"1151.56","close":"1142.64","value":"1142.64","low":"1141.44","high":"1155.45","ts":"1460322000"},{"open":"1153.7","close":"1146.99","value":"1146.99","low":"1144.59","high":"1156.4","ts":"1460667600"},{"open":"1144.76","close":"1128.99","value":"1128.99","low":"1124.8","high":"1146.7","ts":"1461013200"},{"open":"1149.4","close":"1151.21","value":"1151.21","low":"1145.74","high":"1152.9","ts":"1461531600"},{"open":"1137.29","close":"1144.83","value":"1144.83","low":"1133.9","high":"1149.07","ts":"1461877200"},{"open":"1137.19","close":"1151.89","value":"1151.89","low":"1133.77","high":"1152.63","ts":"1462222800"},{"open":"1170.01","close":"1175.6","value":"1175.6","low":"1163.31","high":"1179.46","ts":"1462741200"},{"open":"1170.49","close":"1176.8","value":"1176.8","low":"1166.11","high":"1181.03","ts":"1463086800"},{"open":"1178.2","close":"1177.24","value":"1177.24","low":"1171.39","high":"1179.18","ts":"1463432400"},{"open":"1191.3","close":"1183.24","value":"1183.24","low":"1182.15","high":"1191.32","ts":"1463950800"},{"open":"1179.69","close":"1186.25","value":"1186.25","low":"1177.39","high":"1187.5","ts":"1464296400"},{"open":"1190.26","close":"1189.74","value":"1189.74","low":"1188.2","high":"1194.55","ts":"1464642000"},{"open":"1165.2","close":"1162.99","value":"1162.99","low":"1161.2","high":"1168.86","ts":"1465160400"},{"open":"1158.99","close":"1171.53","value":"1171.53","low":"1157.59","high":"1172.95","ts":"1465506000"},{"open":"1172.44","close":"1176.35","value":"1176.35","low":"1170.61","high":"1182.2","ts":"1465851600"},{"open":"1170.56","close":"1159.89","value":"1159.89","low":"1155.85","high":"1170.72","ts":"1466370000"},{"open":"1141.75","close":"1171.95","value":"1171.95","low":"1140.67","high":"1181.1","ts":"1466715600"},{"open":"1180.19","close":"1167.07","value":"1167.07","low":"1166.26","high":"1186.2","ts":"1467061200"},{"open":"1152.11","close":"1152.14","value":"1152.14","low":"1145.42","high":"1153.95","ts":"1467579600"},{"open":"1158.25","close":"1149.8","value":"1149.8","low":"1147.59","high":"1163.3","ts":"1467925200"},{"open":"1151.34","close":"1143.64","value":"1143.64","low":"1142.05","high":"1153.95","ts":"1468270800"},{"open":"1137.65","close":"1135.24","value":"1135.24","low":"1134.47","high":"1139.92","ts":"1468789200"},{"open":"1138.37","close":"1136.35","value":"1136.35","low":"1133.57","high":"1140.76","ts":"1469134800"},{"open":"1142.49","close":"1137.8","value":"1137.8","low":"1135.04","high":"1144.49","ts":"1469480400"},{"open":"1111.81","close":"1108.44","value":"1108.44","low":"1103.14","high":"1115.56","ts":"1469998800"},{"open":"1113.59","close":"1115.27","value":"1115.27","low":"1107.89","high":"1116.56","ts":"1470344400"},{"open":"1107.9","close":"1103.05","value":"1103.05","low":"1100.94","high":"1111.51","ts":"1470690000"},{"open":"1103.16","close":"1097.91","value":"1097.91","low":"1096.16","high":"1105.28","ts":"1471208400"},{"open":"1108.13","close":"1115.57","value":"1115.57","low":"1107.31","high":"1123.54","ts":"1471554000"},{"open":"1123.73","close":"1120.58","value":"1120.58","low":"1114.79","high":"1123.88","ts":"1471899600"},{"open":"1123.05","close":"1120.08","value":"1120.08","low":"1120.01","high":"1129.3","ts":"1472418000"},{"open":"1118.09","close":"1116.45","value":"1116.45","low":"1108.45","high":"1120.61","ts":"1472763600"},{"open":"1104.55","close":"1094.64","value":"1094.64","low":"1093.86","high":"1108.8","ts":"1473109200"},{"open":"1109.91","close":"1107.68","value":"1107.68","low":"1106.99","high":"1118.49","ts":"1473627600"},{"open":"1124.89","close":"1126.05","value":"1126.05","low":"1119.68","high":"1128.7","ts":"1473973200"},{"open":"1119.45","close":"1117.2","value":"1117.2","low":"1116.59","high":"1122.2","ts":"1474318800"},{"open":"1104.36","close":"1108.91","value":"1108.91","low":"1102.6","high":"1110.88","ts":"1474837200"},{"open":"1102.67","close":"1101.91","value":"1101.91","low":"1097.87","high":"1106.97","ts":"1475182800"},{"open":"1104.13","close":"1116.58","value":"1116.58","low":"1102.15","high":"1117.8","ts":"1475528400"},{"open":"1115.81","close":"1108.63","value":"1108.63","low":"1107.49","high":"1117.26","ts":"1476046800"},{"open":"1129.69","close":"1136.41","value":"1136.41","low":"1128.69","high":"1137.51","ts":"1476392400"},{"open":"1136.56","close":"1125.13","value":"1125.13","low":"1124.04","high":"1137.47","ts":"1476738000"},{"open":"1136.15","close":"1135.6","value":"1135.6","low":"1129.67","high":"1138.01","ts":"1477256400"},{"open":"1147.41","close":"1147.32","value":"1147.32","low":"1143.52","high":"1149.94","ts":"1477602000"},{"open":"1142.73","close":"1145.85","value":"1145.85","low":"1139.1","high":"1148.34","ts":"1477947600"},{"open":"1141.45","close":"1141.67","value":"1141.67","low":"1138.4","high":"1145.29","ts":"1478466000"},{"open":"1166.39","close":"1165.58","value":"1165.58","low":"1160.08","high":"1171.77","ts":"1478811600"},{"open":"1168.91","close":"1167.63","value":"1167.63","low":"1163.67","high":"1173.31","ts":"1479157200"},{"open":"1181.09","close":"1180.19","value":"1180.19","low":"1176.09","high":"1187.81","ts":"1479675600"},{"open":"1182.14","close":"1175.77","value":"1175.77","low":"1174.51","high":"1183.7","ts":"1480021200"},{"open":"1171.89","close":"1167.76","value":"1167.76","low":"1166.73","high":"1175.06","ts":"1480366800"},{"open":"1172.7","close":"1167.15","value":"1167.15","low":"1166.17","high":"1176.63","ts":"1480885200"},{"open":"1162.38","close":"1172.89","value":"1172.89","low":"1162.38","high":"1175.06","ts":"1481230800"},{"open":"1164.73","close":"1164.3","value":"1164.3","low":"1162.35","high":"1169.7","ts":"1481576400"},{"open":"1186.89","close":"1188.14","value":"1188.14","low":"1184.16","high":"1191.98","ts":"1482094800"},{"open":"1205.26","close":"1200.36","value":"1200.36","low":"1199.9","high":"1206.11","ts":"1482440400"},{"open":"1200.36","close":"1207.67","value":"1207.67","low":"1199.89","high":"1209.48","ts":"1482786000"},{"open":"1206.85","close":"1203.93","value":"1203.93","low":"1203.19","high":"1210.7","ts":"1483304400"},{"open":"1181.79","close":"1202","value":"1202","low":"1180.19","high":"1202.33","ts":"1483650000"},{"open":"1203.36","close":"1201.8","value":"1201.8","low":"1194.09","high":"1204.26","ts":"1483995600"},{"open":"1175.06","close":"1183.38","value":"1183.38","low":"1175.05","high":"1185.55","ts":"1484514000"},{"open":"1175.18","close":"1175.39","value":"1175.39","low":"1168.63","high":"1178.45","ts":"1484859600"},{"open":"1163.23","close":"1170.23","value":"1170.23","low":"1160.77","high":"1170.77","ts":"1485205200"},{"open":"1178.4","close":"1170.71","value":"1170.71","low":"1169.6","high":"1179.43","ts":"1485723600"},{"open":"1144.1","close":"1138.52","value":"1138.52","low":"1134.16","high":"1149.51","ts":"1486069200"},{"open":"1134.6","close":"1143.39","value":"1143.39","low":"1133.19","high":"1148.48","ts":"1486414800"},{"open":"1146.59","close":"1149.71","value":"1149.71","low":"1146.17","high":"1155.4","ts":"1486933200"},{"open":"1141.99","close":"1150.78","value":"1150.78","low":"1141.49","high":"1152.68","ts":"1487278800"},{"open":"1145.38","close":"1142.89","value":"1142.89","low":"1141.6","high":"1149.81","ts":"1487624400"},{"open":"1130.51","close":"1134.65","value":"1134.65","low":"1129.3","high":"1135.21","ts":"1488142800"},{"open":"1150.71","close":"1152.32","value":"1152.32","low":"1147.7","high":"1159.85","ts":"1488488400"},{"open":"1155.15","close":"1150.67","value":"1150.67","low":"1146.19","high":"1158.11","ts":"1488834000"},{"open":"1149.12","close":"1147.99","value":"1147.99","low":"1144.15","high":"1153.01","ts":"1489352400"},{"open":"1128.82","close":"1129.04","value":"1129.04","low":"1127.39","high":"1134.14","ts":"1489698000"},{"open":"1114.51","close":"1123.03","value":"1123.03","low":"1114.09","high":"1124.31","ts":"1490043600"},{"open":"1117.14","close":"1111.32","value":"1111.32","low":"1106.64","high":"1117.58","ts":"1490562000"},{"open":"1118.6","close":"1117.65","value":"1117.65","low":"1116.14","high":"1122.68","ts":"1490907600"},{"open":"1117.28","close":"1125.1","value":"1125.1","low":"1116.8","high":"1127.22","ts":"1491253200"},{"open":"1137.92","close":"1143.47","value":"1143.47","low":"1136.99","high":"1144.82","ts":"1491771600"},{"open":"1136.33","close":"1136.45","value":"1136.45","low":"1135.4","high":"1142.08","ts":"1492117200"},{"open":"1133.01","close":"1142.64","value":"1142.64","low":"1132.49","high":"1148.82","ts":"1492462800"},{"open":"1134.71","close":"1134.38","value":"1134.38","low":"1126.08","high":"1139.79","ts":"1492981200"},{"open":"1131.65","close":"1137.88","value":"1137.88","low":"1129.21","high":"1141.36","ts":"1493326800"},{"open":"1137.6","close":"1129.2","value":"1129.2","low":"1127.15","high":"1137.89","ts":"1493672400"},{"open":"1135.15","close":"1133.69","value":"1133.69","low":"1130.34","high":"1138.15","ts":"1494190800"},{"open":"1124.41","close":"1123.41","value":"1123.41","low":"1121.99","high":"1130.65","ts":"1494536400"},{"open":"1118.11","close":"1116.06","value":"1116.06","low":"1113.95","high":"1120.33","ts":"1494882000"},{"open":"1118.15","close":"1116.04","value":"1116.04","low":"1114.48","high":"1119.9","ts":"1495400400"},{"open":"1120.36","close":"1118.84","value":"1118.84","low":"1115.76","high":"1122.65","ts":"1495746000"},{"open":"1122.06","close":"1124.49","value":"1124.49","low":"1121.76","high":"1126.9","ts":"1496091600"},{"open":"1118.35","close":"1118.31","value":"1118.31","low":"1115.78","high":"1120.93","ts":"1496610000"},{"open":"1121.95","close":"1125.3","value":"1125.3","low":"1119.57","high":"1126.02","ts":"1496955600"},{"open":"1130.97","close":"1127.73","value":"1127.73","low":"1126.65","high":"1131.59","ts":"1497301200"},{"open":"1132.56","close":"1136.78","value":"1136.78","low":"1129.01","high":"1137.86","ts":"1497819600"},{"open":"1139.31","close":"1134.89","value":"1134.89","low":"1132.86","high":"1142.9","ts":"1498165200"},{"open":"1133.52","close":"1140.56","value":"1140.56","low":"1133.43","high":"1141.42","ts":"1498510800"},{"open":"1145.61","close":"1150.28","value":"1150.28","low":"1141.57","high":"1150.69","ts":"1499029200"},{"open":"1157.25","close":"1153.74","value":"1153.74","low":"1152.76","high":"1158.75","ts":"1499374800"},{"open":"1149.58","close":"1149.17","value":"1149.17","low":"1148.16","high":"1153.35","ts":"1499720400"},{"open":"1129.01","close":"1128.39","value":"1128.39","low":"1126.31","high":"1130.81","ts":"1500238800"},{"open":"1121.24","close":"1118.84","value":"1118.84","low":"1116.8","high":"1124.41","ts":"1500584400"},{"open":"1115.4","close":"1120.02","value":"1120.02","low":"1114.63","high":"1120.76","ts":"1500930000"},{"open":"1124.3","close":"1119.4","value":"1119.4","low":"1118.9","high":"1126.1","ts":"1501448400"},{"open":"1128.95","close":"1128.78","value":"1128.78","low":"1123.3","high":"1130.62","ts":"1501794000"},{"open":"1127.15","close":"1129.18","value":"1129.18","low":"1123.9","high":"1129.67","ts":"1502139600"},{"open":"1142.9","close":"1139.41","value":"1139.41","low":"1136.36","high":"1143.25","ts":"1502658000"},{"open":"1142.18","close":"1139.78","value":"1139.78","low":"1138.3","high":"1145.01","ts":"1503003600"},{"open":"1138.71","close":"1132.38","value":"1132.38","low":"1132.16","high":"1139.4","ts":"1503349200"},{"open":"1121.9","close":"1118.47","value":"1118.47","low":"1118.19","high":"1122.61","ts":"1503867600"},{"open":"1124.86","close":"1121.69","value":"1121.69","low":"1118.32","high":"1125.76","ts":"1504213200"},{"open":"1133.39","close":"1132.52","value":"1132.52","low":"1128.12","high":"1134.6","ts":"1504558800"},{"open":"1132.05","close":"1130.34","value":"1130.34","low":"1126.8","high":"1135.08","ts":"1505077200"},{"open":"1134.32","close":"1133.21","value":"1133.21","low":"1128.26","high":"1137.4","ts":"1505422800"},{"open":"1129.85","close":"1131.18","value":"1131.18","low":"1127.9","high":"1132.6","ts":"1505768400"},{"open":"1132.91","close":"1134.8","value":"1134.8","low":"1129.43","high":"1137.43","ts":"1506286800"},{"open":"1146.59","close":"1145.3","value":"1145.3","low":"1141.77","high":"1147.81","ts":"1506632400"},{"open":"1146.61","close":"1143.24","value":"1143.24","low":"1141.05","high":"1149.88","ts":"1506978000"},{"open":"1145.51","close":"1143.82","value":"1143.82","low":"1142.36","high":"1146.11","ts":"1507496400"},{"open":"1132.89","close":"1126.67","value":"1126.67","low":"1124.84","high":"1134.6","ts":"1507842000"},{"open":"1128.28","close":"1131.21","value":"1131.21","low":"1127.86","high":"1133.8","ts":"1508187600"},{"open":"1132.19","close":"1130.86","value":"1130.86","low":"1129.1","high":"1135.7","ts":"1508706000"},{"open":"1128.76","close":"1125.97","value":"1125.97","low":"1125.19","high":"1132.7","ts":"1509051600"},{"open":"1124.78","close":"1118.42","value":"1118.42","low":"1116.02","high":"1125.15","ts":"1509397200"},{"open":"1115.9","close":"1112.84","value":"1112.84","low":"1110.94","high":"1119.81","ts":"1509915600"},{"open":"1119.12","close":"1120.96","value":"1120.96","low":"1115.89","high":"1121.63","ts":"1510261200"},{"open":"1119.89","close":"1115.52","value":"1115.52","low":"1114.03","high":"1121.51","ts":"1510606800"},{"open":"1094.33","close":"1097.04","value":"1097.04","low":"1093.57","high":"1102.31","ts":"1511125200"},{"open":"1083.99","close":"1085.62","value":"1085.62","low":"1083.46","high":"1087.9","ts":"1511470800"},{"open":"1091.69","close":"1083.95","value":"1083.95","low":"1078.66","high":"1091.8","ts":"1511816400"},{"open":"1083.44","close":"1086.3","value":"1086.3","low":"1083.32","high":"1090.9","ts":"1512334800"},{"open":"1093.6","close":"1092.85","value":"1092.85","low":"1091.07","high":"1096.9","ts":"1512680400"},{"open":"1088.84","close":"1092.89","value":"1092.89","low":"1087.8","high":"1093.99","ts":"1513026000"},{"open":"1088.96","close":"1086.05","value":"1086.05","low":"1084.55","high":"1092.2","ts":"1513544400"},{"open":"1080.54","close":"1077.74","value":"1077.74","low":"1076.15","high":"1081.9","ts":"1513890000"},{"open":"1076.56","close":"1076.12","value":"1076.12","low":"1074.34","high":"1079.3","ts":"1514235600"},{"open":"1067.38","close":"1066.6","value":"1066.6","low":"1065.61","high":"1067.8","ts":"1514754000"},{"open":"1061.83","close":"1062.09","value":"1062.09","low":"1060.2","high":"1064.06","ts":"1515099600"},{"open":"1068.87","close":"1071.97","value":"1071.97","low":"1065.62","high":"1073.95","ts":"1515445200"},{"open":"1056.65","close":"1063.43","value":"1063.43","low":"1055.67","high":"1065.5","ts":"1515963600"},{"open":"1070.18","close":"1067.66","value":"1067.66","low":"1063.97","high":"1071.26","ts":"1516309200"},{"open":"1069.4","close":"1073.89","value":"1073.89","low":"1066.9","high":"1078.2","ts":"1516654800"},{"open":"1064.5","close":"1070.95","value":"1070.95","low":"1062.5","high":"1073.01","ts":"1517173200"},{"open":"1071.1","close":"1089.95","value":"1089.95","low":"1070.42","high":"1090.58","ts":"1517518800"},{"open":"1095.13","close":"1080.06","value":"1080.06","low":"1078.72","high":"1099.4","ts":"1517864400"},{"open":"1084.61","close":"1082.6","value":"1082.6","low":"1081.9","high":"1087.07","ts":"1518382800"},{"open":"1064.04","close":"1067.19","value":"1067.19","low":"1061.86","high":"1069.39","ts":"1518728400"},{"open":"1067.41","close":"1074.91","value":"1074.91","low":"1067.33","high":"1075.95","ts":"1519074000"},{"open":"1076.99","close":"1070.67","value":"1070.67","low":"1069.33","high":"1078.11","ts":"1519592400"},{"open":"1082.84","close":"1079.69","value":"1079.69","low":"1077.04","high":"1085.84","ts":"1519938000"},{"open":"1077.67","close":"1063.96","value":"1063.96","low":"1060.47","high":"1078.98","ts":"1520283600"},{"open":"1065.19","close":"1065.02","value":"1065.02","low":"1063.39","high":"1068.05","ts":"1520802000"},{"open":"1069.77","close":"1070.53","value":"1070.53","low":"1065.4","high":"1072.6","ts":"1521147600"},{"open":"1073.49","close":"1071.91","value":"1071.91","low":"1068.37","high":"1074.2","ts":"1521493200"},{"open":"1084.3","close":"1075.69","value":"1075.69","low":"1075.19","high":"1084.55","ts":"1522011600"},{"open":"1063.08","close":"1061.26","value":"1061.26","low":"1060.8","high":"1066.7","ts":"1522357200"},{"open":"1057.16","close":"1054.94","value":"1054.94","low":"1054.1","high":"1060.1","ts":"1522702800"},{"open":"1070.81","close":"1069.71","value":"1069.71","low":"1065.23","high":"1072.06","ts":"1523221200"},{"open":"1071.03","close":"1071.68","value":"1071.68","low":"1068.24","high":"1072.99","ts":"1523566800"},{"open":"1070.68","close":"1067.12","value":"1067.12","low":"1066.39","high":"1071.31","ts":"1523912400"},{"open":"1071.2","close":"1081.2","value":"1081.2","low":"1067.63","high":"1082.19","ts":"1524430800"},{"open":"1077.69","close":"1067.86","value":"1067.86","low":"1067.21","high":"1079.72","ts":"1524776400"},{"open":"1070.33","close":"1073.48","value":"1073.48","low":"1069.38","high":"1075.19","ts":"1525122000"},{"open":"1074.44","close":"1080.03","value":"1080.03","low":"1073.12","high":"1082.76","ts":"1525640400"},{"open":"1065.79","close":"1067.98","value":"1067.98","low":"1064.79","high":"1071.3","ts":"1525986000"},{"open":"1070.95","close":"1080.82","value":"1080.82","low":"1069.36","high":"1082.49","ts":"1526331600"},{"open":"1081.43","close":"1077.69","value":"1077.69","low":"1077.54","high":"1087.82","ts":"1526850000"},{"open":"1081.69","close":"1078.38","value":"1078.38","low":"1075.31","high":"1083.2","ts":"1527195600"},{"open":"1075.41","close":"1084.37","value":"1084.37","low":"1073.89","high":"1086.29","ts":"1527541200"},{"open":"1072.26","close":"1070.48","value":"1070.48","low":"1068.23","high":"1073.36","ts":"1528059600"},{"open":"1072.61","close":"1074.93","value":"1074.93","low":"1070.74","high":"1078.85","ts":"1528405200"},{"open":"1076.88","close":"1081.84","value":"1081.84","low":"1072.9","high":"1082.47","ts":"1528750800"},{"open":"1102.79","close":"1103.51","value":"1103.51","low":"1100.8","high":"1107.41","ts":"1529269200"},{"open":"1110.55","close":"1112","value":"1112","low":"1106.35","high":"1115.8","ts":"1529614800"},{"open":"1115.47","close":"1118.52","value":"1118.52","low":"1113.46","high":"1121.02","ts":"1529960400"},{"open":"1115.01","close":"1118.88","value":"1118.88","low":"1113.9","high":"1122.45","ts":"1530478800"},{"open":"1119.15","close":"1115.52","value":"1115.52","low":"1114.24","high":"1122.22","ts":"1530824400"},{"open":"1113.12","close":"1114.22","value":"1114.22","low":"1109.39","high":"1118.48","ts":"1531170000"},{"open":"1129.82","close":"1128.46","value":"1128.46","low":"1125.26","high":"1131.12","ts":"1531688400"},{"open":"1135.39","close":"1127.9","value":"1127.9","low":"1127.48","high":"1139.7","ts":"1532034000"},{"open":"1134.09","close":"1127.41","value":"1127.41","low":"1126.03","high":"1138.3","ts":"1532379600"},{"open":"1114.97","close":"1117.81","value":"1117.81","low":"1113.28","high":"1120.83","ts":"1532898000"},{"open":"1128.21","close":"1123.34","value":"1123.34","low":"1121.35","high":"1131.42","ts":"1533243600"},{"open":"1126.7","close":"1117.94","value":"1117.94","low":"1117.1","high":"1128.55","ts":"1533589200"},{"open":"1130","close":"1137","value":"1137","low":"1129.4","high":"1138.93","ts":"1534107600"},{"open":"1127.35","close":"1119.69","value":"1119.69","low":"1117.58","high":"1128.32","ts":"1534453200"},{"open":"1117.35","close":"1116.61","value":"1116.61","low":"1114.38","high":"1120.33","ts":"1534798800"},{"open":"1114.75","close":"1109.05","value":"1109.05","low":"1107.65","high":"1117.19","ts":"1535317200"},{"open":"1113.96","close":"1115.63","value":"1115.63","low":"1111.58","high":"1118.45","ts":"1535662800"},{"open":"1112.1","close":"1118.36","value":"1118.36","low":"1111.9","high":"1122.49","ts":"1536008400"},{"open":"1128.6","close":"1129.9","value":"1129.9","low":"1126.7","high":"1132.14","ts":"1536526800"},{"open":"1120.83","close":"1121.66","value":"1121.66","low":"1116.4","high":"1123.08","ts":"1536872400"},{"open":"1126.33","close":"1122.82","value":"1122.82","low":"1122.2","high":"1131.1","ts":"1537218000"},{"open":"1115.3","close":"1120.12","value":"1120.12","low":"1114.6","high":"1121.97","ts":"1537736400"},{"open":"1113.99","close":"1110.15","value":"1110.15","low":"1106.82","high":"1114.67","ts":"1538082000"},{"open":"1112.93","close":"1118.51","value":"1118.51","low":"1111.88","high":"1121.86","ts":"1538427600"},{"open":"1131.84","close":"1134.63","value":"1134.63","low":"1129.8","high":"1139.78","ts":"1538946000"},{"open":"1135.55","close":"1131.3","value":"1131.3","low":"1129.9","high":"1138","ts":"1539291600"},{"open":"1131.05","close":"1123.24","value":"1123.24","low":"1121.38","high":"1135.47","ts":"1539637200"},{"open":"1131.7","close":"1133.25","value":"1133.25","low":"1127.8","high":"1136.63","ts":"1540155600"},{"open":"1137.38","close":"1140.28","value":"1140.28","low":"1135.63","high":"1145.7","ts":"1540501200"},{"open":"1143.74","close":"1139.69","value":"1139.69","low":"1137.1","high":"1145.1","ts":"1540846800"},{"open":"1118.33","close":"1120.56","value":"1120.56","low":"1116.6","high":"1126.12","ts":"1541365200"},{"open":"1121.68","close":"1130.69","value":"1130.69","low":"1120.4","high":"1132.7","ts":"1541710800"},{"open":"1138.5","close":"1131.49","value":"1131.49","low":"1129.7","high":"1140.82","ts":"1542056400"},{"open":"1121.24","close":"1125.68","value":"1125.68","low":"1121.06","high":"1131.46","ts":"1542574800"},{"open":"1130","close":"1133.5","value":"1133.5","low":"1128.8","high":"1134.44","ts":"1542920400"},{"open":"1129.79","close":"1130.51","value":"1130.51","low":"1127.5","high":"1131.83","ts":"1543266000"},{"open":"1120.56","close":"1109.54","value":"1109.54","low":"1108.65","high":"1120.62","ts":"1543784400"},{"open":"1118.7","close":"1124.85","value":"1124.85","low":"1116.6","high":"1126.5","ts":"1544130000"},{"open":"1128.54","close":"1129.53","value":"1129.53","low":"1126.5","high":"1132.6","ts":"1544475600"},{"open":"1132.73","close":"1129.55","value":"1129.55","low":"1128.75","high":"1134.15","ts":"1544994000"},{"open":"1122.76","close":"1129.04","value":"1129.04","low":"1119.89","high":"1129.88","ts":"1545339600"},{"open":"1125.17","close":"1125.4","value":"1125.4","low":"1123.2","high":"1126.82","ts":"1545685200"},{"open":"1117.05","close":"1114.3","value":"1114.3","low":"1110.8","high":"1117.7","ts":"1546203600"},{"open":"1125.89","close":"1116.85","value":"1116.85","low":"1115.7","high":"1128.92","ts":"1546549200"},{"open":"1117.66","close":"1122.83","value":"1122.83","low":"1116.8","high":"1126.9","ts":"1546894800"},{"open":"1118.53","close":"1121.8","value":"1121.8","low":"1118.3","high":"1124.92","ts":"1547413200"},{"open":"1122.7","close":"1126.08","value":"1126.08","low":"1120.8","high":"1126.64","ts":"1547758800"},{"open":"1133.8","close":"1131.77","value":"1131.77","low":"1128.9","high":"1134.28","ts":"1548104400"},{"open":"1118.51","close":"1118.87","value":"1118.87","low":"1115.4","high":"1120.73","ts":"1548622800"},{"open":"1112.4","close":"1119.4","value":"1119.4","low":"1111.6","high":"1120.31","ts":"1548968400"},{"open":"1119.86","close":"1117.27","value":"1117.27","low":"1116.8","high":"1122.41","ts":"1549314000"},{"open":"1124.05","close":"1125.99","value":"1125.99","low":"1122.76","high":"1127.78","ts":"1549832400"},{"open":"1126.4","close":"1126.44","value":"1126.44","low":"1125.7","high":"1130.87","ts":"1550178000"},{"open":"1126.1","close":"1122.92","value":"1122.92","low":"1122.5","high":"1129.52","ts":"1550523600"},{"open":"1123.31","close":"1116.06","value":"1116.06","low":"1115.5","high":"1124.31","ts":"1551042000"},{"open":"1125.6","close":"1127.67","value":"1127.67","low":"1124.1","high":"1128.22","ts":"1551387600"},{"open":"1126.46","close":"1125.81","value":"1125.81","low":"1125.28","high":"1129.48","ts":"1551733200"},{"open":"1134.1","close":"1131.77","value":"1131.77","low":"1131.1","high":"1137.4","ts":"1552251600"},{"open":"1136.42","close":"1135.7","value":"1135.7","low":"1132.45","high":"1140.31","ts":"1552597200"},{"open":"1132.52","close":"1130.96","value":"1130.96","low":"1128.6","high":"1134.3","ts":"1552942800"},{"open":"1135.82","close":"1132.86","value":"1132.86","low":"1132","high":"1137.3","ts":"1553461200"},{"open":"1136","close":"1137.4","value":"1137.4","low":"1135.2","high":"1138.79","ts":"1553806800"},{"open":"1133.72","close":"1136.92","value":"1136.92","low":"1132","high":"1138.91","ts":"1554152400"},{"open":"1137.55","close":"1141.98","value":"1141.98","low":"1136.1","high":"1146.91","ts":"1554670800"},{"open":"1141.96","close":"1133.72","value":"1133.72","low":"1132.38","high":"1143.22","ts":"1555016400"},{"open":"1135.1","close":"1136.69","value":"1136.69","low":"1133.72","high":"1138.36","ts":"1555362000"},{"open":"1135.79","close":"1139.99","value":"1139.99","low":"1135.43","high":"1143.16","ts":"1555880400"},{"open":"1160.01","close":"1157.9","value":"1157.9","low":"1156.25","high":"1162.75","ts":"1556226000"},{"open":"1159.89","close":"1163.25","value":"1163.25","low":"1158.64","high":"1169.69","ts":"1556571600"},{"open":"1164.34","close":"1168.15","value":"1168.15","low":"1164.33","high":"1174.32","ts":"1557090000"},{"open":"1180.09","close":"1174.2","value":"1174.2","low":"1173.38","high":"1183.47","ts":"1557435600"},{"open":"1188.78","close":"1186.82","value":"1186.82","low":"1184.43","high":"1190.21","ts":"1557781200"},{"open":"1194.83","close":"1194.23","value":"1194.23","low":"1190.94","high":"1195.46","ts":"1558299600"},{"open":"1189.8","close":"1184.77","value":"1184.77","low":"1185.07","high":"1191.72","ts":"1558645200"},{"open":"1184.54","close":"1187.94","value":"1187.94","low":"1182.84","high":"1190.36","ts":"1558990800"},{"open":"1188.8","close":"1178.92","value":"1178.92","low":"1178.28","high":"1191.2","ts":"1559509200"},{"open":"1178.67","close":"1181.07","value":"1181.07","low":"1177.23","high":"1186.88","ts":"1559854800"},{"open":"1184.02","close":"1178.21","value":"1178.21","low":"1178.23","high":"1186.06","ts":"1560200400"},{"open":"1186.89","close":"1185.55","value":"1185.55","low":"1184.63","high":"1188.33","ts":"1560718800"},{"open":"1159.42","close":"1158.2","value":"1158.2","low":"1156.68","high":"1164.8","ts":"1561064400"},{"open":"1154.67","close":"1155.17","value":"1155.17","low":"1152.68","high":"1157.27","ts":"1561410000"},{"open":"1156.43","close":"1160.77","value":"1160.77","low":"1148.7","high":"1165.06","ts":"1561928400"},{"open":"1168.34","close":"1174.59","value":"1174.59","low":"1167.52","high":"1176.13","ts":"1562274000"},{"open":"1180.92","close":"1182.22","value":"1182.22","low":"1178.07","high":"1184.45","ts":"1562619600"},{"open":"1177.41","close":"1179.41","value":"1179.41","low":"1176.81","high":"1182.25","ts":"1563138000"},{"open":"1172.78","close":"1175.11","value":"1175.11","low":"1169.85","high":"1176.83","ts":"1563483600"},{"open":"1176.87","close":"1178.89","value":"1178.89","low":"1175.31","high":"1180.8","ts":"1563829200"},{"open":"1184.21","close":"1182.71","value":"1182.71","low":"1180.38","high":"1185.95","ts":"1564347600"},{"open":"1196.38","close":"1204.51","value":"1204.51","low":"1191.35","high":"1208.03","ts":"1564693200"},{"open":"1218.33","close":"1212.43","value":"1212.43","low":"1208.9","high":"1220.74","ts":"1565038800"},{"open":"1214.44","close":"1218.14","value":"1218.14","low":"1213.57","high":"1220.7","ts":"1565557200"},{"open":"1213.33","close":"1207.47","value":"1207.47","low":"1205.06","high":"1215.95","ts":"1565902800"},{"open":"1212.62","close":"1205.4","value":"1205.4","low":"1205.4","high":"1214.2","ts":"1566248400"},{"open":"1213.65","close":"1211.74","value":"1211.74","low":"1212.1","high":"1220.7","ts":"1566766800"},{"open":"1209.12","close":"1209.5","value":"1209.5","low":"1206.24","high":"1212.05","ts":"1567112400"},{"open":"1214.67","close":"1210.54","value":"1210.54","low":"1210.78","high":"1217.5","ts":"1567458000"},{"open":"1192.62","close":"1191.93","value":"1191.93","low":"1188.77","high":"1195.36","ts":"1567976400"},{"open":"1182.44","close":"1178.72","value":"1178.72","low":"1175.31","high":"1184.46","ts":"1568322000"},{"open":"1185.02","close":"1186.62","value":"1186.62","low":"1183.59","high":"1191.65","ts":"1568667600"},{"open":"1194.14","close":"1194.04","value":"1194.04","low":"1190.49","high":"1199.4","ts":"1569186000"},{"open":"1200.46","close":"1201.99","value":"1201.99","low":"1196.86","high":"1203.8","ts":"1569531600"},{"open":"1199.09","close":"1202.37","value":"1202.37","low":"1196.11","high":"1204.33","ts":"1569877200"},{"open":"1192.3","close":"1196.33","value":"1196.33","low":"1192.19","high":"1198.69","ts":"1570395600"},{"open":"1190.46","close":"1182.48","value":"1182.48","low":"1177.83","high":"1192.62","ts":"1570741200"},{"open":"1184.7","close":"1184.79","value":"1184.79","low":"1182.31","high":"1187.62","ts":"1571086800"},{"open":"1179.22","close":"1172.33","value":"1172.33","low":"1168.91","high":"1181.05","ts":"1571605200"},{"open":"1175.21","close":"1171.66","value":"1171.66","low":"1171.22","high":"1176.18","ts":"1571950800"},{"open":"1168.62","close":"1167.39","value":"1167.39","low":"1162.6","high":"1170.11","ts":"1572296400"},{"open":"1164.8","close":"1162.79","value":"1162.79","low":"1157.89","high":"1164.9","ts":"1572814800"},{"open":"1155.31","close":"1158.6","value":"1158.6","low":"1153.73","high":"1159.91","ts":"1573160400"},{"open":"1165.46","close":"1165.53","value":"1165.53","low":"1159.85","high":"1166.98","ts":"1573506000"},{"open":"1163.7","close":"1166.23","value":"1166.23","low":"1162.19","high":"1168.16","ts":"1574024400"},{"open":"1176.74","close":"1179.33","value":"1179.33","low":"1174.97","high":"1181.02","ts":"1574370000"},{"open":"1173.9","close":"1172.42","value":"1172.42","low":"1170.2","high":"1179.05","ts":"1574715600"},{"open":"1181.42","close":"1184.78","value":"1184.78","low":"1177.71","high":"1187.3","ts":"1575234000"},{"open":"1188.92","close":"1185.51","value":"1185.51","low":"1185.54","high":"1192.69","ts":"1575579600"},{"open":"1190.54","close":"1189.49","value":"1189.49","low":"1189.19","high":"1194.32","ts":"1575925200"},{"open":"1176.8","close":"1167.48","value":"1167.48","low":"1167.56","high":"1177.55","ts":"1576443600"},{"open":"1163.27","close":"1158.99","value":"1158.99","low":"1158.16","high":"1165.87","ts":"1576789200"},{"open":"1164.04","close":"1162.52","value":"1162.52","low":"1160.35","high":"1166.1","ts":"1577134800"},{"open":"1160.7","close":"1156.97","value":"1156.97","low":"1154.48","high":"1161.03","ts":"1577653200"},{"open":"1157.94","close":"1164.95","value":"1164.95","low":"1155.7","high":"1168.83","ts":"1577998800"},{"open":"1167.54","close":"1167.3","value":"1167.3","low":"1163.11","high":"1168.82","ts":"1578344400"},{"open":"1158.92","close":"1153.95","value":"1153.95","low":"1153.13","high":"1159.57","ts":"1578862800"},{"open":"1160.73","close":"1160.44","value":"1160.44","low":"1155.97","high":"1161.93","ts":"1579208400"},{"open":"1159.61","close":"1169.01","value":"1169.01","low":"1157.94","high":"1170.77","ts":"1579554000"},{"open":"1170.24","close":"1176.7","value":"1176.7","low":"1170.09","high":"1179.71","ts":"1580072400"},{"open":"1188.64","close":"1194.97","value":"1194.97","low":"1183.88","high":"1198.55","ts":"1580418000"},{"open":"1190.81","close":"1182.9","value":"1182.9","low":"1183.24","high":"1194.28","ts":"1580763600"},{"open":"1192.39","close":"1187.17","value":"1187.17","low":"1185.33","high":"1194.5","ts":"1581282000"},{"open":"1184.59","close":"1182.46","value":"1182.46","low":"1180.48","high":"1185.85","ts":"1581627600"},{"open":"1185.38","close":"1190.95","value":"1190.95","low":"1184.28","high":"1192.48","ts":"1581973200"},{"open":"1206.97","close":"1219.08","value":"1219.08","low":"1206.97","high":"1222.96","ts":"1582491600"},{"open":"1212.68","close":"1200.2","value":"1200.2","low":"1199.59","high":"1218.56","ts":"1582837200"},{"open":"1189.71","close":"1180.5","value":"1180.5","low":"1178.81","high":"1196.21","ts":"1583182800"},{"open":"1188.7","close":"1200.88","value":"1200.88","low":"1188.6","high":"1206.6","ts":"1583701200"},{"open":"1211.21","close":"1211.28","value":"1211.28","low":"1205.48","high":"1226.77","ts":"1584046800"},{"open":"1232.87","close":"1239.72","value":"1239.72","low":"1232.45","high":"1247.21","ts":"1584392400"},{"open":"1254.85","close":"1272.5","value":"1272.5","low":"1254.4","high":"1283.05","ts":"1584910800"},{"open":"1213.4","close":"1212.23","value":"1212.23","low":"1205.31","high":"1227.29","ts":"1585256400"},{"open":"1224.71","close":"1218.3","value":"1218.3","low":"1214.28","high":"1225.21","ts":"1585602000"},{"open":"1236.42","close":"1224.6","value":"1224.6","low":"1223.58","high":"1239.51","ts":"1586120400"},{"open":"1211.11","close":"1211.05","value":"1211.05","low":"1206.64","high":"1216.1","ts":"1586466000"},{"open":"1215.97","close":"1212.46","value":"1212.46","low":"1211.31","high":"1219.45","ts":"1586811600"},{"open":"1216.26","close":"1220.58","value":"1220.58","low":"1214.71","high":"1222.63","ts":"1587330000"},{"open":"1233.54","close":"1230.53","value":"1230.53","low":"1229.93","high":"1238.24","ts":"1587675600"},{"open":"1222.64","close":"1221.31","value":"1221.31","low":"1216.86","high":"1227.95","ts":"1588021200"},{"open":"1224.8","close":"1224.14","value":"1224.14","low":"1223.36","high":"1230.53","ts":"1588539600"},{"open":"1220.11","close":"1219.65","value":"1219.65","low":"1214.51","high":"1221.82","ts":"1588885200"},{"open":"1223.41","close":"1226.64","value":"1226.64","low":"1220.19","high":"1228.95","ts":"1589230800"},{"open":"1233.09","close":"1225.13","value":"1225.13","low":"1224.44","high":"1235.04","ts":"1589749200"},{"open":"1233.27","close":"1240.59","value":"1240.59","low":"1232.81","high":"1244.51","ts":"1590094800"},{"open":"1240.95","close":"1230.9","value":"1230.9","low":"1230.11","high":"1242.7","ts":"1590440400"},{"open":"1231.47","close":"1222.92","value":"1222.92","low":"1221.74","high":"1232.19","ts":"1590958800"},{"open":"1216.54","close":"1202.02","value":"1202.02","low":"1200.35","high":"1218.76","ts":"1591304400"},{"open":"1195.9","close":"1198.4","value":"1198.4","low":"1194.99","high":"1202.93","ts":"1591650000"},{"open":"1203.61","close":"1208.55","value":"1208.55","low":"1203.16","high":"1217.13","ts":"1592168400"},{"open":"1212.6","close":"1211.83","value":"1211.83","low":"1205.62","high":"1214.16","ts":"1592514000"},{"open":"1209.53","close":"1207.46","value":"1207.46","low":"1205.47","high":"1216.4","ts":"1592859600"},{"open":"1203.63","close":"1199.16","value":"1199.16","low":"1197.46","high":"1205.96","ts":"1593378000"},{"open":"1199.25","close":"1198.93","value":"1198.93","low":"1197.77","high":"1202.47","ts":"1593723600"},{"open":"1192.04","close":"1196.75","value":"1196.75","low":"1189.23","high":"1197.78","ts":"1594069200"},{"open":"1200.52","close":"1203.37","value":"1203.37","low":"1198.69","high":"1204.48","ts":"1594587600"},{"open":"1205.23","close":"1203.44","value":"1203.44","low":"1202.92","high":"1207.35","ts":"1594933200"},{"open":"1201.02","close":"1193.92","value":"1193.92","low":"1192.34","high":"1202.02","ts":"1595278800"},{"open":"1201.49","close":"1195.57","value":"1195.57","low":"1194.12","high":"1202.32","ts":"1595797200"},{"open":"1189.73","close":"1193.59","value":"1193.59","low":"1186.27","high":"1196.11","ts":"1596142800"},{"open":"1192.7","close":"1193.2","value":"1193.2","low":"1191.18","high":"1197.12","ts":"1596488400"},{"open":"1189.19","close":"1185.58","value":"1185.58","low":"1183.9","high":"1189.64","ts":"1597006800"},{"open":"1185.15","close":"1186.94","value":"1186.94","low":"1183.92","high":"1188.06","ts":"1597352400"},{"open":"1184.14","close":"1182.7","value":"1182.7","low":"1182.89","high":"1186.7","ts":"1597698000"},{"open":"1192.12","close":"1188.66","value":"1188.66","low":"1186.47","high":"1193.03","ts":"1598216400"},{"open":"1187.56","close":"1180.48","value":"1180.48","low":"1180.03","high":"1188.29","ts":"1598562000"},{"open":"1188.07","close":"1185.45","value":"1185.45","low":"1181.68","high":"1188.69","ts":"1598907600"},{"open":"1187.33","close":"1187.27","value":"1187.27","low":"1185.85","high":"1189.67","ts":"1599426000"},{"open":"1188.21","close":"1187.89","value":"1187.89","low":"1185.6","high":"1190.27","ts":"1599771600"},{"open":"1181.89","close":"1179.76","value":"1179.76","low":"1176.74","high":"1183.53","ts":"1600117200"},{"open":"1165","close":"1163.61","value":"1163.61","low":"1156.46","high":"1168.31","ts":"1600635600"},{"open":"1169.6","close":"1174.32","value":"1174.32","low":"1168.35","high":"1178.03","ts":"1600981200"},{"open":"1167.35","close":"1168.73","value":"1168.73","low":"1166.38","high":"1171.6","ts":"1601326800"},{"open":"1166.35","close":"1157.12","value":"1157.12","low":"1156.59","high":"1167.33","ts":"1601845200"},{"open":"1151.22","close":"1143.52","value":"1143.52","low":"1141.86","high":"1151.87","ts":"1602190800"},{"open":"1148.29","close":"1148.3","value":"1148.3","low":"1144.46","high":"1151.93","ts":"1602536400"},{"open":"1142.21","close":"1140.06","value":"1140.06","low":"1137.26","high":"1143.96","ts":"1603054800"},{"open":"1135.14","close":"1127.95","value":"1127.95","low":"1126.23","high":"1136.94","ts":"1603400400"},{"open":"1132.51","close":"1129.21","value":"1129.21","low":"1124.69","high":"1133.43","ts":"1603746000"},{"open":"1136.6","close":"1132.95","value":"1132.95","low":"1132.59","high":"1137.6","ts":"1604264400"},{"open":"1123.38","close":"1121.4","value":"1121.4","low":"1118.45","high":"1127.18","ts":"1604610000"},{"open":"1119.45","close":"1117.07","value":"1117.07","low":"1113.6","high":"1120.29","ts":"1604955600"},{"open":"1108.25","close":"1107.04","value":"1107.04","low":"1105.09","high":"1110.56","ts":"1605474000"},{"open":"1114.09","close":"1114.95","value":"1114.95","low":"1112.31","high":"1117.87","ts":"1605819600"},{"open":"1114.01","close":"1110.24","value":"1110.24","low":"1108.08","high":"1114.68","ts":"1606165200"},{"open":"1105.02","close":"1109.32","value":"1109.32","low":"1103.2","high":"1110.34","ts":"1606683600"},{"open":"1092.2","close":"1083.77","value":"1083.77","low":"1080.57","high":"1093.71","ts":"1607029200"},{"open":"1084.53","close":"1084.86","value":"1084.86","low":"1082.49","high":"1087.79","ts":"1607374800"},{"open":"1091.8","close":"1093.07","value":"1093.07","low":"1088.85","high":"1094.91","ts":"1607893200"},{"open":"1094.01","close":"1099.39","value":"1099.39","low":"1092.34","high":"1100.78","ts":"1608238800"},{"open":"1104.31","close":"1109.72","value":"1109.72","low":"1102.46","high":"1111.05","ts":"1608584400"},{"open":"1100.08","close":"1095.6","value":"1095.6","low":"1093.51","high":"1103.55","ts":"1609102800"},{"open":"1085.69","close":"1084.73","value":"1084.73","low":"1085.25","high":"1086.1","ts":"1609448400"},{"open":"1086.69","close":"1086.42","value":"1086.42","low":"1082.04","high":"1090.33","ts":"1609794000"},{"open":"1093.01","close":"1097.23","value":"1097.23","low":"1092.73","high":"1101.05","ts":"1610312400"},{"open":"1096.04","close":"1103.27","value":"1103.27","low":"1094.93","high":"1105.33","ts":"1610658000"},{"open":"1104.18","close":"1101.44","value":"1101.44","low":"1100.2","high":"1106.17","ts":"1611003600"},{"open":"1105.54","close":"1102.58","value":"1102.58","low":"1100.05","high":"1105.92","ts":"1611522000"},{"open":"1113.24","close":"1117.64","value":"1117.64","low":"1112.15","high":"1121.76","ts":"1611867600"},{"open":"1117.44","close":"1115.37","value":"1115.37","low":"1113.65","high":"1119.7","ts":"1612213200"},{"open":"1117.76","close":"1115.61","value":"1115.61","low":"1116.05","high":"1122.17","ts":"1612731600"},{"open":"1103.12","close":"1102.59","value":"1102.59","low":"1101.73","high":"1107.59","ts":"1613077200"},{"open":"1102.31","close":"1106.58","value":"1106.58","low":"1096.91","high":"1109.55","ts":"1613422800"},{"open":"1106.02","close":"1111.59","value":"1111.59","low":"1102.83","high":"1116.1","ts":"1613941200"},{"open":"1119.47","close":"1123.89","value":"1123.89","low":"1118.41","high":"1130.33","ts":"1614286800"},{"open":"1113.53","close":"1125.01","value":"1125.01","low":"1102.06","high":"1128.28","ts":"1614632400"},{"open":"1128.85","close":"1140.83","value":"1140.83","low":"1127.06","high":"1144.07","ts":"1615150800"},{"open":"1130.85","close":"1136","value":"1136","low":"1127.27","high":"1139.35","ts":"1615496400"},{"open":"1132.85","close":"1129","value":"1129","low":"1128.14","high":"1135.91","ts":"1615842000"},{"open":"1129.47","close":"1126","value":"1126","low":"1125.61","high":"1134.01","ts":"1616360400"},{"open":"1135.24","close":"1128.52","value":"1128.52","low":"1128.07","high":"1136.09","ts":"1616706000"},{"open":"1132.56","close":"1132.59","value":"1132.59","low":"1131.42","high":"1136.29","ts":"1617051600"},{"open":"1129.69","close":"1124.18","value":"1124.18","low":"1122.45","high":"1130.03","ts":"1617570000"},{"open":"1116.75","close":"1120.98","value":"1120.98","low":"1113.15","high":"1122.58","ts":"1617915600"},{"open":"1125.23","close":"1121.37","value":"1121.37","low":"1120.38","high":"1128.42","ts":"1618261200"},{"open":"1117.05","close":"1115.33","value":"1115.33","low":"1112.94","high":"1120.26","ts":"1618779600"},{"open":"1120.18","close":"1114.72","value":"1114.72","low":"1113.94","high":"1121.54","ts":"1619125200"},{"open":"1110.44","close":"1113.33","value":"1113.33","low":"1108.27","high":"1114.55","ts":"1619470800"},{"open":"1117.76","close":"1120.34","value":"1120.34","low":"1115.51","high":"1124.94","ts":"1619989200"},{"open":"1120.45","close":"1111.23","value":"1111.23","low":"1109.48","high":"1123.67","ts":"1620334800"},{"open":"1116.83","close":"1119.58","value":"1119.58","low":"1114.95","high":"1122.39","ts":"1620680400"},{"open":"1126.52","close":"1136.73","value":"1136.73","low":"1125.95","high":"1139.74","ts":"1621198800"},{"open":"1127.99","close":"1127.63","value":"1127.63","low":"1122.24","high":"1129.36","ts":"1621544400"},{"open":"1123.6","close":"1122.36","value":"1122.36","low":"1120.35","high":"1126.55","ts":"1621890000"},{"open":"1113.83","close":"1106.58","value":"1106.58","low":"1106.5","high":"1117.42","ts":"1622408400"},{"open":"1116.64","close":"1110.52","value":"1110.52","low":"1108.77","high":"1119.51","ts":"1622754000"},{"open":"1110.8","close":"1117.72","value":"1117.72","low":"1108.99","high":"1118.81","ts":"1623099600"},{"open":"1116.55","close":"1116.33","value":"1116.33","low":"1114.45","high":"1120.05","ts":"1623618000"},{"open":"1134.47","close":"1134.94","value":"1134.94","low":"1128.06","high":"1138.14","ts":"1623963600"},{"open":"1131.57","close":"1133.57","value":"1133.57","low":"1130.35","high":"1138.81","ts":"1624309200"},{"open":"1127.34","close":"1130.04","value":"1130.04","low":"1126.58","high":"1132.68","ts":"1624827600"},{"open":"1134.51","close":"1130.53","value":"1130.53","low":"1129.6","high":"1138.6","ts":"1625173200"},{"open":"1130.59","close":"1136.75","value":"1136.75","low":"1129.03","high":"1139.97","ts":"1625518800"},{"open":"1145.31","close":"1146.85","value":"1146.85","low":"1144.18","high":"1150.06","ts":"1626037200"},{"open":"1141.77","close":"1141.51","value":"1141.51","low":"1137.99","high":"1144.28","ts":"1626382800"},{"open":"1151.92","close":"1147.47","value":"1147.47","low":"1146.55","high":"1153.07","ts":"1626728400"},{"open":"1152.12","close":"1152.54","value":"1152.54","low":"1151.26","high":"1157.24","ts":"1627246800"},{"open":"1143.3","close":"1151.41","value":"1151.41","low":"1142.04","high":"1154.78","ts":"1627592400"},{"open":"1150.35","close":"1148.44","value":"1148.44","low":"1146.59","high":"1153.91","ts":"1627938000"},{"open":"1145.93","close":"1146.89","value":"1146.89","low":"1142.35","high":"1148.86","ts":"1628456400"},{"open":"1163.16","close":"1161.37","value":"1161.37","low":"1160.38","high":"1171.15","ts":"1628802000"},{"open":"1165.45","close":"1177.3","value":"1177.3","low":"1164.6","high":"1179.8","ts":"1629147600"},{"open":"1175.24","close":"1169.36","value":"1169.36","low":"1167.43","high":"1177.56","ts":"1629666000"},{"open":"1170.71","close":"1161.23","value":"1161.23","low":"1160.89","high":"1174.77","ts":"1630011600"},{"open":"1166.07","close":"1158.73","value":"1158.73","low":"1155.18","high":"1167.43","ts":"1630357200"},{"open":"1155.75","close":"1157.04","value":"1157.04","low":"1154.53","high":"1159.97","ts":"1630875600"},{"open":"1169.81","close":"1170.23","value":"1170.23","low":"1164.83","high":"1174.13","ts":"1631221200"},{"open":"1173.44","close":"1172.23","value":"1172.23","low":"1166.38","high":"1175.2","ts":"1631566800"},{"open":"1181.56","close":"1185.67","value":"1185.67","low":"1181.47","high":"1192.41","ts":"1632085200"},{"open":"1174.83","close":"1179.68","value":"1179.68","low":"1171.81","high":"1182.05","ts":"1632430800"},{"open":"1177.09","close":"1187.16","value":"1187.16","low":"1176.37","high":"1188.67","ts":"1632776400"},{"open":"1179.9","close":"1184.12","value":"1184.12","low":"1178.41","high":"1185.97","ts":"1633294800"},{"open":"1191.33","close":"1196.79","value":"1196.79","low":"1190.35","high":"1197.61","ts":"1633640400"},{"open":"1195.75","close":"1197.29","value":"1197.29","low":"1195.38","high":"1200.9","ts":"1633986000"},{"open":"1182.49","close":"1185.47","value":"1185.47","low":"1182.39","high":"1188.85","ts":"1634504400"},{"open":"1177.86","close":"1177.48","value":"1177.48","low":"1173.64","high":"1181.7","ts":"1634850000"},{"open":"1168.13","close":"1167.95","value":"1167.95","low":"1163.75","high":"1170.47","ts":"1635195600"},{"open":"1174.61","close":"1177.45","value":"1177.45","low":"1173.28","high":"1179.89","ts":"1635714000"},{"open":"1185.97","close":"1181.05","value":"1181.05","low":"1181.21","high":"1188.43","ts":"1636059600"},{"open":"1180.95","close":"1178.4","value":"1178.4","low":"1173.36","high":"1182.1","ts":"1636405200"},{"open":"1179.94","close":"1183.42","value":"1183.42","low":"1177.17","high":"1184.78","ts":"1636923600"},{"open":"1182.99","close":"1187.1","value":"1187.1","low":"1181.16","high":"1187.67","ts":"1637269200"},{"open":"1190.57","close":"1189.08","value":"1189.08","low":"1187.06","high":"1192.47","ts":"1637614800"},{"open":"1195.8","close":"1190.69","value":"1190.69","low":"1189.9","high":"1196","ts":"1638133200"},{"open":"1176.85","close":"1181","value":"1181","low":"1175.83","high":"1183.63","ts":"1638478800"},{"open":"1180.66","close":"1176.73","value":"1176.73","low":"1176.56","high":"1184.03","ts":"1638824400"},{"open":"1180.96","close":"1184.91","value":"1184.91","low":"1177.03","high":"1186.16","ts":"1639342800"},{"open":"1186.39","close":"1187.7","value":"1187.7","low":"1180.03","high":"1188.63","ts":"1639688400"},{"open":"1189.95","close":"1190.67","value":"1190.67","low":"1189","high":"1193.81","ts":"1640034000"},{"open":"1187.1","close":"1185.61","value":"1185.61","low":"1185.02","high":"1188.63","ts":"1640552400"},{"open":"1190.22","close":"1187.96","value":"1187.96","low":"1186.67","high":"1191.31","ts":"1640898000"},{"open":"1194.77","close":"1197.49","value":"1197.49","low":"1192.75","high":"1199.49","ts":"1641243600"},{"open":"1198.2","close":"1198.04","value":"1198.04","low":"1195.95","high":"1201.81","ts":"1641762000"},{"open":"1186.77","close":"1190.07","value":"1190.07","low":"1185.67","high":"1192.42","ts":"1642107600"},{"open":"1190.98","close":"1192.69","value":"1192.69","low":"1185.93","high":"1194.33","ts":"1642453200"},{"open":"1193.3","close":"1195.59","value":"1195.59","low":"1192.49","high":"1197.9","ts":"1642971600"},{"open":"1203.82","close":"1209.56","value":"1209.56","low":"1203.65","high":"1213.86","ts":"1643317200"},{"open":"1204.75","close":"1202.31","value":"1202.31","low":"1201.61","high":"1208.01","ts":"1643662800"},{"open":"1199","close":"1196.87","value":"1196.87","low":"1196.72","high":"1201.09","ts":"1644181200"},{"open":"1200.1","close":"1199.48","value":"1199.48","low":"1193.23","high":"1201.87","ts":"1644526800"},{"open":"1197.44","close":"1196.76","value":"1196.76","low":"1195.29","high":"1200.59","ts":"1644872400"},{"open":"1198.3","close":"1193.68","value":"1193.68","low":"1189.73","high":"1199.72","ts":"1645390800"},{"open":"1206.11","close":"1197.57","value":"1197.57","low":"1197.73","high":"1206.9","ts":"1645736400"},{"open":"1201.18","close":"1205.32","value":"1205.32","low":"1197.68","high":"1206.37","ts":"1646082000"},{"open":"1221.65","close":"1232.14","value":"1232.14","low":"1220.05","high":"1233.47","ts":"1646600400"},{"open":"1228.77","close":"1237.08","value":"1237.08","low":"1228.23","high":"1237.91","ts":"1646946000"},{"open":"1242.01","close":"1240.62","value":"1240.62","low":"1239.3","high":"1247.35","ts":"1647291600"},{"open":"1211.55","close":"1217.55","value":"1217.55","low":"1210.39","high":"1219.23","ts":"1647810000"},{"open":"1221","close":"1225.08","value":"1225.08","low":"1216.35","high":"1226.31","ts":"1648155600"},{"open":"1223.82","close":"1207.35","value":"1207.35","low":"1207.27","high":"1225.12","ts":"1648501200"},{"open":"1219.8","close":"1213.75","value":"1213.75","low":"1213.54","high":"1220.26","ts":"1649019600"},{"open":"1222.76","close":"1229.19","value":"1229.19","low":"1221.29","high":"1230.86","ts":"1649365200"},{"open":"1234.9","close":"1228.08","value":"1228.08","low":"1224.52","high":"1238.63","ts":"1649710800"},{"open":"1229.08","close":"1235.22","value":"1235.22","low":"1228.88","high":"1235.81","ts":"1650229200"},{"open":"1242.34","close":"1244.11","value":"1244.11","low":"1238.45","high":"1247.45","ts":"1650574800"},{"open":"1250.22","close":"1260.67","value":"1260.67","low":"1245.14","high":"1261.43","ts":"1650920400"},{"open":"1264.65","close":"1267.51","value":"1267.51","low":"1262.88","high":"1270.75","ts":"1651438800"},{"open":"1269.56","close":"1269.99","value":"1269.99","low":"1266.98","high":"1276.46","ts":"1651784400"},{"open":"1275.01","close":"1276.48","value":"1276.48","low":"1271.37","high":"1278.94","ts":"1652130000"},{"open":"1278.56","close":"1280.38","value":"1280.38","low":"1276.16","high":"1286.56","ts":"1652648400"},{"open":"1263.99","close":"1273.59","value":"1273.59","low":"1263.05","high":"1277.18","ts":"1652994000"},{"open":"1258.87","close":"1261.03","value":"1261.03","low":"1258.21","high":"1266.72","ts":"1653339600"},{"open":"1251.1","close":"1234.85","value":"1234.85","low":"1234.55","high":"1253.58","ts":"1653858000"},{"open":"1241.14","close":"1250.58","value":"1250.58","low":"1238.47","high":"1252.23","ts":"1654203600"},{"open":"1254.8","close":"1254.36","value":"1254.36","low":"1253.06","high":"1260.15","ts":"1654549200"},{"open":"1279.43","close":"1291.68","value":"1291.68","low":"1278.88","high":"1294.37","ts":"1655067600"},{"open":"1288.57","close":"1291.26","value":"1291.26","low":"1282.29","high":"1296.67","ts":"1655413200"},{"open":"1292.55","close":"1291.72","value":"1291.72","low":"1287.34","high":"1294.29","ts":"1655758800"},{"open":"1289.29","close":"1286.31","value":"1286.31","low":"1280.58","high":"1293.35","ts":"1656277200"},{"open":"1288.05","close":"1298.67","value":"1298.67","low":"1287.8","high":"1302.81","ts":"1656622800"},{"open":"1296.06","close":"1308.95","value":"1308.95","low":"1293.68","high":"1315.57","ts":"1656968400"},{"open":"1294.79","close":"1310.81","value":"1310.81","low":"1294.62","high":"1314.39","ts":"1657486800"},{"open":"1317.57","close":"1317.74","value":"1317.74","low":"1316.6","high":"1329.58","ts":"1657832400"},{"open":"1319.2","close":"1305.12","value":"1305.12","low":"1305.38","high":"1319.99","ts":"1658178000"},{"open":"1310.6","close":"1311.12","value":"1311.12","low":"1307.33","high":"1313.97","ts":"1658696400"},{"open":"1296.07","close":"1302.97","value":"1302.97","low":"1295.55","high":"1309.4","ts":"1659042000"},{"open":"1307.74","close":"1311.82","value":"1311.82","low":"1304.2","high":"1313.33","ts":"1659387600"},{"open":"1303.7","close":"1299.1","value":"1299.1","low":"1298.7","high":"1307.48","ts":"1659906000"},{"open":"1307.05","close":"1301.31","value":"1301.31","low":"1299.34","high":"1307.62","ts":"1660251600"},{"open":"1313.55","close":"1311.04","value":"1311.04","low":"1307.77","high":"1314.21","ts":"1660597200"},{"open":"1335.78","close":"1343.43","value":"1343.43","low":"1334.29","high":"1346.82","ts":"1661115600"},{"open":"1334.96","close":"1341.81","value":"1341.81","low":"1328.26","high":"1342.83","ts":"1661461200"},{"open":"1345.98","close":"1349.77","value":"1349.77","low":"1344.46","high":"1353.54","ts":"1661806800"},{"open":"1363.68","close":"1369.39","value":"1369.39","low":"1361.31","high":"1374.99","ts":"1662325200"},{"open":"1384.88","close":"1379.77","value":"1379.77","low":"1374.16","high":"1385.6","ts":"1662670800"},{"open":"1375.25","close":"1394.68","value":"1394.68","low":"1371.4","high":"1395.26","ts":"1663016400"},{"open":"1385.95","close":"1390.08","value":"1390.08","low":"1384","high":"1396.46","ts":"1663534800"},{"open":"1407.07","close":"1421.34","value":"1421.34","low":"1404.04","high":"1423.8","ts":"1663880400"},{"open":"1430.61","close":"1426.32","value":"1426.32","low":"1419.02","high":"1432.1","ts":"1664226000"},{"open":"1440.23","close":"1433.45","value":"1433.45","low":"1433.78","high":"1445.78","ts":"1664744400"},{"open":"1408.62","close":"1415.51","value":"1415.51","low":"1402","high":"1417.37","ts":"1665090000"},{"open":"1428.97","close":"1431.42","value":"1431.42","low":"1427.03","high":"1438.69","ts":"1665435600"},{"open":"1442.45","close":"1430.71","value":"1430.71","low":"1429.24","high":"1442.7","ts":"1665954000"},{"open":"1430.58","close":"1428.32","value":"1428.32","low":"1428.51","high":"1444.59","ts":"1666299600"},{"open":"1444.94","close":"1426.92","value":"1426.92","low":"1424.58","high":"1445.36","ts":"1666645200"},{"open":"1422.05","close":"1425.83","value":"1425.83","low":"1418.31","high":"1429.69","ts":"1667163600"},{"open":"1424.06","close":"1403.29","value":"1403.29","low":"1401.05","high":"1429.45","ts":"1667509200"},{"open":"1393.43","close":"1375.03","value":"1375.03","low":"1370.43","high":"1395.3","ts":"1667854800"},{"open":"1319.5","close":"1323.87","value":"1323.87","low":"1309.2","high":"1332.06","ts":"1668373200"},{"open":"1342.99","close":"1339.71","value":"1339.71","low":"1335.85","high":"1344.94","ts":"1668718800"},{"open":"1359.76","close":"1353.06","value":"1353.06","low":"1351.18","high":"1362.32","ts":"1669064400"},{"open":"1335.56","close":"1341.17","value":"1341.17","low":"1329.7","high":"1342.53","ts":"1669582800"},{"open":"1303.21","close":"1301.67","value":"1301.67","low":"1295.11","high":"1309.31","ts":"1669928400"},{"open":"1303.94","close":"1320.73","value":"1320.73","low":"1302.39","high":"1323.23","ts":"1670274000"},{"open":"1304.27","close":"1307.98","value":"1307.98","low":"1303.26","high":"1313.16","ts":"1670792400"},{"open":"1317.33","close":"1310.44","value":"1310.44","low":"1304.7","high":"1319.76","ts":"1671138000"},{"open":"1301.94","close":"1284.57","value":"1284.57","low":"1281.58","high":"1304.97","ts":"1671483600"},{"open":"1280.24","close":"1275.25","value":"1275.25","low":"1274.48","high":"1281.61","ts":"1672002000"},{"open":"1263.29","close":"1259.03","value":"1259.03","low":"1252.75","high":"1265.13","ts":"1672347600"},{"open":"1270.25","close":"1278.19","value":"1278.19","low":"1264.82","high":"1280.82","ts":"1672693200"},{"open":"1253.88","close":"1237.18","value":"1237.18","low":"1234.55","high":"1253.89","ts":"1673211600"},{"open":"1238.58","close":"1238.72","value":"1238.72","low":"1234.31","high":"1245.88","ts":"1673557200"},{"open":"1241.78","close":"1237.33","value":"1237.33","low":"1236.2","high":"1242.33","ts":"1673902800"},{"open":"1231.03","close":"1231.86","value":"1231.86","low":"1224.97","high":"1233.71","ts":"1674421200"},{"open":"1233.41","close":"1230.19","value":"1230.19","low":"1227.54","high":"1236.08","ts":"1674766800"},{"open":"1231.84","close":"1232.88","value":"1232.88","low":"1228.23","high":"1238.97","ts":"1675112400"},{"open":"1247.85","close":"1261.27","value":"1261.27","low":"1244.09","high":"1263.65","ts":"1675630800"},{"open":"1263.77","close":"1267.82","value":"1267.82","low":"1259.06","high":"1269.27","ts":"1675976400"},{"open":"1273.57","close":"1271.93","value":"1271.93","low":"1259.44","high":"1274.8","ts":"1676322000"},{"open":"1295.84","close":"1296.76","value":"1296.76","low":"1293.06","high":"1298.51","ts":"1676840400"},{"open":"1296.38","close":"1315.8","value":"1315.8","low":"1295.61","high":"1317.92","ts":"1677186000"},{"open":"1317.07","close":"1321.07","value":"1321.07","low":"1314.98","high":"1326.82","ts":"1677531600"},{"open":"1295.78","close":"1299.76","value":"1299.76","low":"1293.72","high":"1301.5","ts":"1678050000"},{"open":"1323.97","close":"1319.37","value":"1319.37","low":"1309.64","high":"1329.22","ts":"1678395600"},{"open":"1297.42","close":"1305.52","value":"1305.52","low":"1293.95","high":"1314.87","ts":"1678741200"},{"open":"1308.75","close":"1306.37","value":"1306.37","low":"1300.59","high":"1313.84","ts":"1679259600"},{"open":"1286.25","close":"1296.86","value":"1296.86","low":"1283.77","high":"1307.66","ts":"1679605200"},{"open":"1298.57","close":"1298.02","value":"1298.02","low":"1293.32","high":"1300.92","ts":"1679950800"},{"open":"1306.47","close":"1308.47","value":"1308.47","low":"1306.06","high":"1320.98","ts":"1680469200"},{"open":"1318.98","close":"1316.33","value":"1316.33","low":"1314.42","high":"1320.14","ts":"1680814800"},{"open":"1320.99","close":"1322.45","value":"1322.45","low":"1316.54","high":"1324.75","ts":"1681160400"},{"open":"1304.37","close":"1319.5","value":"1319.5","low":"1304.37","high":"1322.26","ts":"1681678800"},{"open":"1324.04","close":"1329.34","value":"1329.34","low":"1321.63","high":"1333.08","ts":"1682024400"},{"open":"1332.93","close":"1341.33","value":"1341.33","low":"1328.7","high":"1343.24","ts":"1682370000"},{"open":"1338.16","close":"1343.07","value":"1343.07","low":"1337.16","high":"1343.62","ts":"1682888400"},{"open":"1323.26","close":"1317.95","value":"1317.95","low":"1315.55","high":"1325.03","ts":"1683234000"},{"open":"1323.15","close":"1326.24","value":"1326.24","low":"1318","high":"1326.89","ts":"1683579600"},{"open":"1342.51","close":"1335.78","value":"1335.78","low":"1333.92","high":"1342.52","ts":"1684098000"},{"open":"1333.24","close":"1325.21","value":"1325.21","low":"1323.55","high":"1335.51","ts":"1684443600"},{"open":"1314.11","close":"1320.28","value":"1320.28","low":"1308.39","high":"1322.09","ts":"1684789200"},{"open":"1323.43","close":"1324.66","value":"1324.66","low":"1321.32","high":"1326.52","ts":"1685307600"},{"open":"1313.26","close":"1306.25","value":"1306.25","low":"1299.19","high":"1313.61","ts":"1685653200"},{"open":"1301.36","close":"1299.62","value":"1299.62","low":"1296.07","high":"1304.49","ts":"1685998800"},{"open":"1287.68","close":"1284.85","value":"1284.85","low":"1283.13","high":"1294.01","ts":"1686517200"},{"open":"1270.4","close":"1277.3","value":"1277.3","low":"1268.23","high":"1280.6","ts":"1686862800"},{"open":"1281.19","close":"1288.74","value":"1288.74","low":"1278.52","high":"1290.33","ts":"1687208400"},{"open":"1308.67","close":"1305.41","value":"1305.41","low":"1300.9","high":"1309.04","ts":"1687726800"},{"open":"1323.45","close":"1316.32","value":"1316.32","low":"1314.98","high":"1323.95","ts":"1688072400"},{"open":"1304.65","close":"1294.8","value":"1294.8","low":"1293.44","high":"1307.11","ts":"1688418000"},{"open":"1298.37","close":"1299.8","value":"1299.8","low":"1298.37","high":"1307.21","ts":"1688936400"},{"open":"1267.15","close":"1269.3","value":"1269.3","low":"1260.22","high":"1270.85","ts":"1689282000"},{"open":"1264.51","close":"1265.36","value":"1265.36","low":"1257.33","high":"1266.84","ts":"1689627600"},{"open":"1286.65","close":"1280.86","value":"1280.86","low":"1276.76","high":"1288.67","ts":"1690146000"},{"open":"1284.16","close":"1274.16","value":"1274.16","low":"1273.25","high":"1285.58","ts":"1690491600"},{"open":"1278.28","close":"1288.43","value":"1288.43","low":"1275.32","high":"1290.62","ts":"1690837200"},{"open":"1304.04","close":"1307.32","value":"1307.32","low":"1298.83","high":"1309.15","ts":"1691355600"},{"open":"1316.86","close":"1330.6","value":"1330.6","low":"1316.16","high":"1333.36","ts":"1691701200"},{"open":"1338.01","close":"1336.86","value":"1336.86","low":"1332.76","high":"1339.89","ts":"1692046800"},{"open":"1340.16","close":"1340.35","value":"1340.35","low":"1338.64","high":"1344.18","ts":"1692565200"},{"open":"1328.34","close":"1324.52","value":"1324.52","low":"1320.72","high":"1334.25","ts":"1692910800"},{"open":"1324.14","close":"1318.61","value":"1318.61","low":"1318.12","high":"1354.04","ts":"1693256400"},{"open":"1318.45","close":"1318.41","value":"1318.41","low":"1315.81","high":"1321.99","ts":"1693774800"},{"open":"1334.79","close":"1336.34","value":"1336.34","low":"1326.02","high":"1337.91","ts":"1694120400"},{"open":"1324.78","close":"1325.94","value":"1325.94","low":"1322.84","high":"1329.05","ts":"1694466000"},{"open":"1329.41","close":"1324.04","value":"1324.04","low":"1323.3","high":"1329.5","ts":"1694984400"},{"open":"1339.69","close":"1335.55","value":"1335.55","low":"1330.9","high":"1341.74","ts":"1695330000"},{"open":"1339.51","close":"1354.16","value":"1354.16","low":"1320.8","high":"1354.78","ts":"1695675600"},{"open":"1352.93","close":"1357.73","value":"1357.73","low":"1349.9","high":"1359.7","ts":"1696194000"},{"open":"1346.51","close":"1344.53","value":"1344.53","low":"1336.49","high":"1357.31","ts":"1696539600"},{"open":"1347.58","close":"1343.6","value":"1343.6","low":"1321.56","high":"1352.21","ts":"1696885200"},{"open":"1353.06","close":"1349.21","value":"1349.21","low":"1348.8","high":"1356.51","ts":"1697403600"},{"open":"1356.44","close":"1350.59","value":"1350.59","low":"1349.31","high":"1359.19","ts":"1697749200"},{"open":"1344.57","close":"1344.82","value":"1344.82","low":"1336.44","high":"1347.39","ts":"1698094800"},{"open":"1356.22","close":"1347.04","value":"1347.04","low":"1346.84","high":"1356.24","ts":"1698613200"},{"open":"1333.68","close":"1309.05","value":"1309.05","low":"1304.71","high":"1336.21","ts":"1698958800"},{"open":"1298.23","close":"1305.28","value":"1305.28","low":"1297.23","high":"1312.8","ts":"1699304400"},{"open":"1320.17","close":"1321.22","value":"1321.22","low":"1319.85","high":"1325.97","ts":"1699822800"},{"open":"1292.04","close":"1294.91","value":"1294.91","low":"1289.61","high":"1300.52","ts":"1700168400"},{"open":"1288.44","close":"1295.14","value":"1295.14","low":"1283.96","high":"1296.57","ts":"1700514000"},{"open":"1306.61","close":"1300.01","value":"1300.01","low":"1298.27","high":"1308.43","ts":"1701032400"},{"open":"1299.71","close":"1295.69","value":"1295.69","low":"1294.61","high":"1308.83","ts":"1701378000"},{"open":"1311.2","close":"1315.81","value":"1315.81","low":"1308.13","high":"1318.55","ts":"1701723600"},{"open":"1317.66","close":"1315.91","value":"1315.91","low":"1315.75","high":"1320.94","ts":"1702242000"},{"open":"1290.76","close":"1302.25","value":"1302.25","low":"1285.91","high":"1305.96","ts":"1702587600"},{"open":"1303.82","close":"1300.78","value":"1300.78","low":"1300.33","high":"1310.29","ts":"1702933200"},{"open":"1297.28","close":"1296.82","value":"1296.82","low":"1295.58","high":"1297.28","ts":"1703451600"},{"open":"1289.28","close":"1294.83","value":"1294.83","low":"1158.07","high":"1303.92","ts":"1703797200"},{"open":"1294.54","close":"1312.87","value":"1312.87","low":"2.31","high":"1314.64","ts":"1704142800"},{"open":"1315.1","close":"1312.17","value":"1312.17","low":"1312.03","high":"1321.29","ts":"1704661200"},{"open":"1315.29","close":"1312.48","value":"1312.48","low":"1307.56","high":"1317.26","ts":"1705006800"},{"open":"1320.81","close":"1338.44","value":"1338.44","low":"1320.47","high":"1340.59","ts":"1705352400"},{"open":"1333.75","close":"1339.21","value":"1339.21","low":"1330.42","high":"1341.14","ts":"1705870800"},{"open":"1336.2","close":"1336.73","value":"1336.73","low":"1333.07","high":"1339.35","ts":"1706216400"},{"open":"1333.79","close":"1330.2","value":"1330.2","low":"1326.74","high":"1334.03","ts":"1706562000"},{"open":"1337.5","close":"1332.89","value":"1332.89","low":"1330.45","high":"1339.25","ts":"1707080400"},{"open":"1333.2","close":"1332.2","value":"1332.2","low":"1330.06","high":"1333.73","ts":"1707426000"},{"open":"1330.29","close":"1343.24","value":"1343.24","low":"1327.08","high":"1343.68","ts":"1707771600"},{"open":"1332.89","close":"1332.58","value":"1332.58","low":"1331.87","high":"1332.89","ts":"1708117200"},{"open":"1333.63","close":"1334.62","value":"1334.62","low":"1332.31","high":"1337.45","ts":"1708462800"},{"open":"1330.1","close":"1332.2","value":"1332.2","low":"1328.17","high":"1333","ts":"1708894800"},{"open":"1335.81","close":"1332.19","value":"1332.19","low":"1332.04","high":"1336.84","ts":"1709240400"},{"open":"1331.97","close":"1335.91","value":"1335.91","low":"1330.51","high":"1337.23","ts":"1709586000"},{"open":"1317.02","close":"1317.5","value":"1317.5","low":"1317.02","high":"1319.18","ts":"1709931600"},{"open":"1312.19","close":"1314.43","value":"1314.43","low":"1309.81","high":"1319.41","ts":"1710277200"},{"open":"1331.1","close":"1336.91","value":"1336.91","low":"1330.35","high":"1336.95","ts":"1710709200"},{"open":"1335.09","close":"1344.14","value":"1344.14","low":"1330.2","high":"1347.28","ts":"1711054800"},{"open":"1340.26","close":"1344.15","value":"1344.15","low":"1334.67","high":"1344.78","ts":"1711400400"},{"open":"1345.79","close":"1346.36","value":"1346.36","low":"1345.53","high":"1346.36","ts":"1711746000"},{"open":"1350.6","close":"1346.02","value":"1346.02","low":"1345.53","high":"1353.14","ts":"1712091600"},{"open":"1350.95","close":"1355.03","value":"1355.03","low":"1350.95","high":"1356.94","ts":"1712523600"},{"open":"1368.48","close":"1380.6","value":"1380.6","low":"1366.48","high":"1386.31","ts":"1712869200"},{"open":"1388.05","close":"1389.94","value":"1389.94","low":"1388.05","high":"1400.24","ts":"1713214800"},{"open":"1375.5","close":"1379.35","value":"1379.35","low":"1374.51","high":"1383.4","ts":"1713733200"},{"open":"1379.33","close":"1373.83","value":"1373.83","low":"1371.8","high":"1379.77","ts":"1713819600"},{"open":"1373.75","close":"1377.8","value":"1377.8","low":"1367.39","high":"1378.11","ts":"1713906000"},{"open":"1377.82","close":"1372.18","value":"1372.18","low":"1371.96","high":"1379.66","ts":"1713992400"},{"open":"1372.2","close":"1377.93","value":"1377.93","low":"1370.21","high":"1378.78","ts":"1714078800"},{"open":"1378.1","close":"1375.4","value":"1375.4","low":"1373.21","high":"1384.19","ts":"1714338000"},{"open":"1375.46","close":"1386.03","value":"1386.03","low":"1373.8","high":"1386.8","ts":"1714424400"},{"open":"1386.03","close":"1378.72","value":"1378.72","low":"1378.72","high":"1387.88","ts":"1714510800"},{"open":"1378.19","close":"1367.97","value":"1367.97","low":"1366.59","high":"1382.2","ts":"1714597200"},{"open":"1367.92","close":"1356.13","value":"1356.13","low":"1347.85","high":"1370.5","ts":"1714683600"},{"open":"1357.23","close":"1355.5","value":"1355.5","low":"1353.23","high":"1360.84","ts":"1714942800"},{"open":"1355.48","close":"1359.44","value":"1359.44","low":"1353.18","high":"1361.34","ts":"1715029200"},{"open":"1359.46","close":"1365.15","value":"1365.15","low":"1357.27","high":"1367.9","ts":"1715115600"},{"open":"1365.09","close":"1366.08","value":"1366.08","low":"1363.64","high":"1372.17","ts":"1715202000"},{"open":"1366.03","close":"1371.11","value":"1371.11","low":"1363.79","high":"1371.55","ts":"1715288400"},{"open":"1371.1","close":"1366.84","value":"1366.84","low":"1365.54","high":"1373.07","ts":"1715547600"},{"open":"1366.93","close":"1365.01","value":"1365.01","low":"1364.03","high":"1371.6","ts":"1715634000"},{"open":"1365.41","close":"1353.29","value":"1353.29","low":"1352.8","high":"1366.1","ts":"1715720400"},{"open":"1353.77","close":"1349.9","value":"1349.9","low":"1343.07","high":"1354.16","ts":"1715806800"},{"open":"1349.66","close":"1353.22","value":"1353.22","low":"1347.31","high":"1359.64","ts":"1715893200"},{"open":"1354.1","close":"1361.45","value":"1361.45","low":"1354.1","high":"1362.43","ts":"1716152400"},{"open":"1361.45","close":"1364.5","value":"1364.5","low":"1358.92","high":"1367.95","ts":"1716238800"},{"open":"1364.33","close":"1366.22","value":"1366.22","low":"1360.4","high":"1368.13","ts":"1716325200"},{"open":"1367.07","close":"1368.74","value":"1368.74","low":"1360.43","high":"1368.99","ts":"1716411600"},{"open":"1368.68","close":"1367.31","value":"1367.31","low":"1365.19","high":"1372.9","ts":"1716498000"},{"open":"1366.05","close":"1361.37","value":"1361.37","low":"1361.3","high":"1368","ts":"1716757200"},{"open":"1361.84","close":"1363.92","value":"1363.92","low":"1355.66","high":"1364.22","ts":"1716843600"},{"open":"1363.87","close":"1371.58","value":"1371.58","low":"1361.23","high":"1371.6","ts":"1716930000"},{"open":"1371.37","close":"1376.21","value":"1376.21","low":"1369.15","high":"1381.38","ts":"1717016400"},{"open":"1376.37","close":"1383.05","value":"1383.05","low":"1374.07","high":"1387.64","ts":"1717102800"},{"open":"1380.95","close":"1371.67","value":"1371.67","low":"1371.42","high":"1383.7","ts":"1717362000"},{"open":"1371.81","close":"1374.45","value":"1374.45","low":"1369.34","high":"1378.65","ts":"1717448400"},{"open":"1374.42","close":"1369.96","value":"1369.96","low":"1368.09","high":"1376.85","ts":"1717534800"},{"open":"1369.76","close":"1365.15","value":"1365.15","low":"1364.47","high":"1370.9","ts":"1717621200"},{"open":"1364.61","close":"1380.07","value":"1380.07","low":"1363.32","high":"1380.44","ts":"1717707600"},{"open":"1379.1","close":"1374.81","value":"1374.81","low":"1373.9","high":"1381.6","ts":"1717966800"},{"open":"1374.8","close":"1378.88","value":"1378.88","low":"1374.55","high":"1380.99","ts":"1718053200"},{"open":"1378.61","close":"1371.17","value":"1371.17","low":"1363.72","high":"1381.15","ts":"1718139600"},{"open":"1371.08","close":"1376.49","value":"1376.49","low":"1366.28","high":"1378.68","ts":"1718226000"},{"open":"1376.47","close":"1383.34","value":"1383.34","low":"1375.13","high":"1387.14","ts":"1718312400"},{"open":"1382.95","close":"1379.96","value":"1379.96","low":"1378.3","high":"1384.15","ts":"1718571600"},{"open":"1379.93","close":"1379.76","value":"1379.76","low":"1378.35","high":"1385.6","ts":"1718658000"},{"open":"1379.69","close":"1382.44","value":"1382.44","low":"1378.09","high":"1383.15","ts":"1718744400"},{"open":"1390.55","close":"1386.79","value":"1386.79","low":"1384.89","high":"1393.2","ts":"1719176400"},{"open":"1386.79","close":"1391.58","value":"1391.58","low":"1384.45","high":"1392.26","ts":"1719262800"},{"open":"1391.58","close":"1394.31","value":"1394.31","low":"1388.54","high":"1394.74","ts":"1719349200"},{"open":"1394.31","close":"1387.71","value":"1387.71","low":"1383.69","high":"1395.2","ts":"1719435600"},{"open":"1387.71","close":"1381.28","value":"1381.28","low":"1375.08","high":"1389.9","ts":"1719522000"},{"open":"1379.95","close":"1383.6","value":"1383.6","low":"1377.61","high":"1385.36","ts":"1719781200"},{"open":"1383.53","close":"1386.73","value":"1386.73","low":"1381.95","high":"1390.4","ts":"1719867600"},{"open":"1386.73","close":"1387.61","value":"1387.61","low":"1381.72","high":"1391.97","ts":"1719954000"},{"open":"1387.63","close":"1381.72","value":"1381.72","low":"1379.52","high":"1387.78","ts":"1720040400"},{"open":"1380.32","close":"1377.45","value":"1377.45","low":"1376.66","high":"1383.9","ts":"1720126800"},{"open":"1376.45","close":"1384.77","value":"1384.77","low":"1376.45","high":"1385.28","ts":"1720386000"},{"open":"1383.88","close":"1384.03","value":"1384.03","low":"1381.2","high":"1386.38","ts":"1720472400"},{"open":"1383.78","close":"1383.94","value":"1383.94","low":"1382.7","high":"1387.92","ts":"1720558800"},{"open":"1383.9","close":"1372.29","value":"1372.29","low":"1370.43","high":"1384.84","ts":"1720645200"},{"open":"1372.28","close":"1375.16","value":"1375.16","low":"1370.6","high":"1379.68","ts":"1720731600"},{"open":"1374.95","close":"1385.48","value":"1385.48","low":"1374.95","high":"1385.79","ts":"1720990800"},{"open":"1385.18","close":"1383.78","value":"1383.78","low":"1382.19","high":"1387.28","ts":"1721077200"},{"open":"1383.4","close":"1379.67","value":"1379.67","low":"1375.7","high":"1384.36","ts":"1721163600"},{"open":"1379.67","close":"1385.81","value":"1385.81","low":"1376.62","high":"1386.68","ts":"1721250000"},{"open":"1386.11","close":"1389.92","value":"1389.92","low":"1383.69","high":"1391.84","ts":"1721336400"},{"open":"1389.1","close":"1387.89","value":"1387.89","low":"1386.8","high":"1390.95","ts":"1721595600"},{"open":"1388.01","close":"1386.07","value":"1386.07","low":"1382.57","high":"1388.9","ts":"1721682000"},{"open":"1386.02","close":"1383.54","value":"1383.54","low":"1379.05","high":"1388.55","ts":"1721768400"},{"open":"1383.85","close":"1383.71","value":"1383.71","low":"1379.57","high":"1388.55","ts":"1721854800"},{"open":"1383.73","close":"1384.77","value":"1384.77","low":"1381.27","high":"1387.85","ts":"1721941200"},{"open":"1384.48","close":"1381.84","value":"1381.84","low":"1379.69","high":"1386.9","ts":"1722200400"},{"open":"1382.09","close":"1384.31","value":"1384.31","low":"1379.48","high":"1386.85","ts":"1722286800"},{"open":"1384.33","close":"1369.35","value":"1369.35","low":"1367.14","high":"1385.44","ts":"1722373200"},{"open":"1369.17","close":"1370.56","value":"1370.56","low":"1361.64","high":"1371.19","ts":"1722459600"},{"open":"1370.39","close":"1358.11","value":"1358.11","low":"1357.74","high":"1377.6","ts":"1722546000"},{"open":"1359.8","close":"1367.85","value":"1367.85","low":"1354.79","high":"1373.93","ts":"1722805200"},{"open":"1368.35","close":"1375.77","value":"1375.77","low":"1365.86","high":"1380.06","ts":"1722891600"},{"open":"1375.6","close":"1375.97","value":"1375.97","low":"1373.15","high":"1379.18","ts":"1722978000"},{"open":"1376.41","close":"1374.42","value":"1374.42","low":"1373.83","high":"1379.7","ts":"1723064400"},{"open":"1374.06","close":"1365.54","value":"1365.54","low":"1361.35","high":"1377.7","ts":"1723150800"},{"open":"1365","close":"1370.37","value":"1370.37","low":"1363.45","high":"1373.2","ts":"1723410000"},{"open":"1370.31","close":"1362.72","value":"1362.72","low":"1362.18","high":"1373.2","ts":"1723496400"},{"open":"1362.94","close":"1357.5","value":"1357.5","low":"1353.62","high":"1364.7","ts":"1723582800"},{"open":"1358.89","close":"1365.47","value":"1365.47","low":"1354.6","high":"1366.7","ts":"1723669200"},{"open":"1365.17","close":"1350.22","value":"1350.22","low":"1349.42","high":"1365.9","ts":"1723755600"},{"open":"1350.95","close":"1332.65","value":"1332.65","low":"1330.09","high":"1350.95","ts":"1724014800"},{"open":"1332.35","close":"1328.55","value":"1328.55","low":"1324.6","high":"1336.06","ts":"1724101200"},{"open":"1329.29","close":"1334.19","value":"1334.19","low":"1326.93","high":"1340.16","ts":"1724187600"},{"open":"1334.28","close":"1342.29","value":"1342.29","low":"1332.18","high":"1344.09","ts":"1724274000"},{"open":"1342.7","close":"1324.68","value":"1324.68","low":"1323.46","high":"1343.6","ts":"1724360400"},{"open":"1324.25","close":"1328.8","value":"1328.8","low":"1318.58","high":"1329.6","ts":"1724619600"},{"open":"1328.65","close":"1327.27","value":"1327.27","low":"1326.81","high":"1335.16","ts":"1724706000"},{"open":"1327.37","close":"1337.38","value":"1337.38","low":"1326.84","high":"1339.67","ts":"1724792400"},{"open":"1337.49","close":"1334.43","value":"1334.43","low":"1327.65","high":"1338.4","ts":"1724878800"},{"open":"1334.27","close":"1337.57","value":"1337.57","low":"1331.95","high":"1338.52","ts":"1724965200"},{"open":"1337.3","close":"1338.25","value":"1338.25","low":"1336.35","high":"1341.28","ts":"1725224400"},{"open":"1338.25","close":"1340.69","value":"1340.69","low":"1335.81","high":"1344.38","ts":"1725310800"},{"open":"1341.25","close":"1334.78","value":"1334.78","low":"1333.4","high":"1344.15","ts":"1725397200"},{"open":"1335.22","close":"1333.6","value":"1333.6","low":"1331.65","high":"1338.4","ts":"1725483600"},{"open":"1333.62","close":"1338.75","value":"1338.75","low":"1325.47","high":"1340.22","ts":"1725570000"},{"open":"1338.1","close":"1342.95","value":"1342.95","low":"1337.15","high":"1348.43","ts":"1725829200"},{"open":"1342.76","close":"1344.36","value":"1344.36","low":"1339.96","high":"1345.6","ts":"1725915600"},{"open":"1344.27","close":"1339.56","value":"1339.56","low":"1336.95","high":"1344.7","ts":"1726002000"},{"open":"1339.2","close":"1336.99","value":"1336.99","low":"1336.22","high":"1343.45","ts":"1726088400"},{"open":"1337.32","close":"1329.55","value":"1329.55","low":"1325.01","high":"1338.1","ts":"1726174800"},{"open":"1330.03","close":"1321.93","value":"1321.93","low":"1317.08","high":"1330.52","ts":"1726434000"},{"open":"1320.06","close":"1319.83","value":"1319.83","low":"1315.45","high":"1321.19","ts":"1726520400"},{"open":"1320.73","close":"1321.09","value":"1321.09","low":"1316.78","high":"1327.19","ts":"1726606800"},{"open":"1326.8","close":"1328.69","value":"1328.69","low":"1325.42","high":"1336.58","ts":"1726693200"},{"open":"1328.69","close":"1332.51","value":"1332.51","low":"1327.22","high":"1337.5","ts":"1726779600"},{"open":"1331.95","close":"1334.06","value":"1334.06","low":"1331.95","high":"1340.09","ts":"1727038800"},{"open":"1334.06","close":"1325.96","value":"1325.96","low":"1325.64","high":"1337.6","ts":"1727125200"},{"open":"1325.93","close":"1335.54","value":"1335.54","low":"1324.16","high":"1338.67","ts":"1727211600"},{"open":"1335.54","close":"1313.7","value":"1313.7","low":"1313.48","high":"1336.46","ts":"1727298000"},{"open":"1313.84","close":"1310.3","value":"1310.3","low":"1306.75","high":"1322.65","ts":"1727384400"},{"open":"1310","close":"1319.01","value":"1319.01","low":"1303.02","high":"1319.15","ts":"1727643600"},{"open":"1317.55","close":"1324.79","value":"1324.79","low":"1316.01","high":"1325.83","ts":"1727730000"},{"open":"1324.79","close":"1325.07","value":"1325.07","low":"1317.86","high":"1325.72","ts":"1727816400"},{"open":"1325.06","close":"1335.13","value":"1335.13","low":"1322.68","high":"1338.21","ts":"1727902800"},{"open":"1335.14","close":"1346.87","value":"1346.87","low":"1331.49","high":"1351.76","ts":"1727989200"},{"open":"1346.88","close":"1345.92","value":"1345.92","low":"1343.1","high":"1349.88","ts":"1728248400"},{"open":"1345.91","close":"1347.98","value":"1347.98","low":"1342.41","high":"1351.35","ts":"1728334800"},{"open":"1347.98","close":"1347.98","value":"1347.98","low":"1339","high":"1348.21","ts":"1728421200"},{"open":"1347.98","close":"1352.1","value":"1352.1","low":"1344.77","high":"1355.91","ts":"1728507600"},{"open":"1352.1","close":"1350.54","value":"1350.54","low":"1345.64","high":"1353.46","ts":"1728594000"},{"open":"1350.54","close":"1349.32","value":"1349.32","low":"1349.18","high":"1350.65","ts":"1728680400"},{"open":"1349.32","close":"1358.31","value":"1358.31","low":"1349.32","high":"1361.03","ts":"1728853200"},{"open":"1358.31","close":"1365.54","value":"1365.54","low":"1356","high":"1366.91","ts":"1728939600"},{"open":"1362.88","close":"1362.79","value":"1362.79","low":"1362.5","high":"1362.9","ts":"1729026000"},{"open":"1370.91","close":"1370.88","value":"1370.88","low":"1370.88","high":"1370.93","ts":"1729112400"},{"open":"1369.09","close":"1369.19","value":"1369.19","low":"1369.09","high":"1369.2","ts":"1729198800"},{"open":"1369.22","close":"1369.38","value":"1369.38","low":"1369.22","high":"1369.38","ts":"1729285200"},{"open":"1377.21","close":"1377.17","value":"1377.17","low":"1377.17","high":"1377.21","ts":"1729458000"},{"open":"1378.6","close":"1378.62","value":"1378.62","low":"1378.59","high":"1380.25","ts":"1729544400"},{"open":"1384.32","close":"1384.3","value":"1384.3","low":"1384.19","high":"1384.33","ts":"1729630800"},{"open":"1380.06","close":"1380.04","value":"1380.04","low":"1379.91","high":"1380.1","ts":"1729717200"},{"open":"1387.79","close":"1387.77","value":"1387.77","low":"1387.77","high":"1387.92","ts":"1729803600"},{"open":"1388.69","close":"1388.69","value":"1388.69","low":"1388.69","high":"1388.69","ts":"1729890000"},{"open":"1383.74","close":"1383.59","value":"1383.59","low":"1383.59","high":"1383.74","ts":"1730062800"},{"open":"1388.53","close":"1388.53","value":"1388.53","low":"1388.53","high":"1388.53","ts":"1730149200"},{"open":"1380.85","close":"1380.73","value":"1380.73","low":"1380.73","high":"1381.24","ts":"1730235600"},{"open":"1377.79","close":"1377.97","value":"1377.97","low":"1377.77","high":"1377.97","ts":"1730322000"},{"open":"1374.84","close":"1374.89","value":"1374.89","low":"1374.84","high":"1374.92","ts":"1730408400"},{"open":"1380.33","close":"1380.33","value":"1380.33","low":"1380.33","high":"1380.33","ts":"1730494800"},{"open":"1373.82","close":"1373.83","value":"1373.83","low":"1373.82","high":"1374.41","ts":"1730667600"},{"open":"1380.1","close":"1380.04","value":"1380.04","low":"1380.04","high":"1380.1","ts":"1730754000"},{"open":"1380.04","close":"1401.8","value":"1401.8","low":"1375.09","high":"1404.52","ts":"1730840400"},{"open":"1402.07","close":"1389.37","value":"1389.37","low":"1389.06","high":"1404.64","ts":"1730926800"},{"open":"1389.27","close":"1387.83","value":"1387.83","low":"1381.84","high":"1390.43","ts":"1731013200"},{"open":"1387.74","close":"1398.23","value":"1398.23","low":"1387.7","high":"1400.6","ts":"1731099600"},{"open":"1398.2","close":"1398.34","value":"1398.34","low":"1392.55","high":"1398.58","ts":"1731272400"},{"open":"1398.34","close":"1405.71","value":"1405.71","low":"1397.67","high":"1409.43","ts":"1731358800"},{"open":"1405.66","close":"1398.65","value":"1398.65","low":"1397.11","high":"1411.02","ts":"1731445200"},{"open":"1398.58","close":"1404.33","value":"1404.33","low":"1395.74","high":"1411.58","ts":"1731531600"},{"open":"1404.33","close":"1395.63","value":"1395.63","low":"1393.4","high":"1408.69","ts":"1731618000"},{"open":"1395.63","close":"1395.66","value":"1395.66","low":"1394.14","high":"1400.05","ts":"1731704400"},{"open":"1395.95","close":"1397.53","value":"1397.53","low":"1387.5","high":"1400.53","ts":"1731877200"},{"open":"1397.52","close":"1392.45","value":"1392.45","low":"1389.15","high":"1397.7","ts":"1731963600"},{"open":"1392.45","close":"1396.06","value":"1396.06","low":"1388.95","high":"1398.44","ts":"1732050000"},{"open":"1396.06","close":"1397.73","value":"1397.73","low":"1395.57","high":"1401.88","ts":"1732136400"},{"open":"1397.74","close":"1406.69","value":"1406.69","low":"1395.27","high":"1408.06","ts":"1732222800"},{"open":"1406.73","close":"1404.4","value":"1404.4","low":"1403.3","high":"1407.61","ts":"1732309200"},{"open":"1402.1","close":"1400.74","value":"1400.74","low":"1397.64","high":"1404.51","ts":"1732482000"},{"open":"1400.77","close":"1395.37","value":"1395.37","low":"1394.26","high":"1407.92","ts":"1732568400"},{"open":"1395.35","close":"1392.64","value":"1392.64","low":"1391.58","high":"1399","ts":"1732654800"},{"open":"1392.64","close":"1396.78","value":"1396.78","low":"1390.36","high":"1397.3","ts":"1732741200"},{"open":"1396.76","close":"1396.99","value":"1396.99","low":"1390.03","high":"1398.15","ts":"1732827600"},{"open":"1396.99","close":"1395.78","value":"1395.78","low":"1394.13","high":"1398.74","ts":"1732914000"},{"open":"1395.95","close":"1404.55","value":"1404.55","low":"1395.75","high":"1405.78","ts":"1733086800"},{"open":"1404.55","close":"1402.97","value":"1402.97","low":"1399.42","high":"1407.27","ts":"1733173200"},{"open":"1403.05","close":"1418.18","value":"1418.18","low":"1402.24","high":"1444.05","ts":"1733259600"},{"open":"1418.16","close":"1418.18","value":"1418.18","low":"1411.93","high":"1419.3","ts":"1733346000"},{"open":"1418.19","close":"1420.42","value":"1420.42","low":"1414.05","high":"1429.29","ts":"1733432400"},{"open":"1420.42","close":"1425.26","value":"1425.26","low":"1416.6","high":"1425.84","ts":"1733518800"},{"open":"1424.95","close":"1432.29","value":"1432.29","low":"1424.95","high":"1438.53","ts":"1733691600"},{"open":"1432.3","close":"1431.78","value":"1431.78","low":"1425.88","high":"1433.96","ts":"1733778000"},{"open":"1431.78","close":"1430.56","value":"1430.56","low":"1428.95","high":"1437.36","ts":"1733864400"},{"open":"1430.59","close":"1430.95","value":"1430.95","low":"1428.01","high":"1434.8","ts":"1733950800"},{"open":"1430.94","close":"1433.95","value":"1433.95","low":"1428.95","high":"1436.4","ts":"1734037200"},{"open":"1433.48","close":"1435.51","value":"1435.51","low":"1432.28","high":"1436.74","ts":"1734123600"},{"open":"1435.45","close":"1437.9","value":"1437.9","low":"1433.81","high":"1438.99","ts":"1734296400"},{"open":"1437.96","close":"1437.91","value":"1437.91","low":"1434.24","high":"1439.63","ts":"1734382800"},{"open":"1438.19","close":"1458.71","value":"1458.71","low":"1435.09","high":"1458.71","ts":"1734469200"},{"open":"1459.72","close":"1445.94","value":"1445.94","low":"1303.2","high":"1465.59","ts":"1734555600"},{"open":"1445.99","close":"1444.75","value":"1444.75","low":"1434.92","high":"1452.17","ts":"1734642000"},{"open":"1444.72","close":"1445.68","value":"1445.68","low":"1441.78","high":"1446.43","ts":"1734728400"},{"open":"1446.42","close":"1451.89","value":"1451.89","low":"1446.42","high":"1455.26","ts":"1734901200"},{"open":"1451.79","close":"1458.38","value":"1458.38","low":"1447.1","high":"1460.28","ts":"1734987600"},{"open":"1456.6","close":"1457.78","value":"1457.78","low":"1450.45","high":"1457.92","ts":"1735074000"},{"open":"1457.78","close":"1468.63","value":"1468.63","low":"1448.9","high":"1470.76","ts":"1735160400"},{"open":"1468.67","close":"1474.73","value":"1474.73","low":"1466.25","high":"1487.17","ts":"1735246800"},{"open":"1474.63","close":"1473.8","value":"1473.8","low":"1471.13","high":"1474.75","ts":"1735333200"},{"open":"1473.8","close":"1470.48","value":"1470.48","low":"1466.96","high":"1475.83","ts":"1735506000"},{"open":"1470.48","close":"1473.56","value":"1473.56","low":"1467.79","high":"1476.13","ts":"1735592400"},{"open":"1470.18","close":"1470.18","value":"1470.18","low":"1470.18","high":"1470.18","ts":"1735678800"},{"open":"1470.18","close":"1473.06","value":"1473.06","low":"1463.7","high":"1478.24","ts":"1735765200"},{"open":"1473.1","close":"1469.76","value":"1469.76","low":"1464.52","high":"1478.43","ts":"1735851600"},{"open":"1469.44","close":"1467.3","value":"1467.3","low":"1467.3","high":"1469.95","ts":"1735938000"},{"open":"1466.87","close":"1461.31","value":"1461.31","low":"1454.18","high":"1471.19","ts":"1736110800"},{"open":"1461.72","close":"1454.85","value":"1454.85","low":"1442.35","high":"1463.72","ts":"1736197200"},{"open":"1454.72","close":"1459.19","value":"1459.19","low":"1448.26","high":"1464.97","ts":"1736283600"},{"open":"1459.86","close":"1458.96","value":"1458.96","low":"1454.38","high":"1465.16","ts":"1736370000"},{"open":"1459.46","close":"1473.95","value":"1473.95","low":"1456.71","high":"1475.97","ts":"1736456400"},{"open":"1473.69","close":"1475.08","value":"1475.08","low":"1473.69","high":"1475.08","ts":"1736542800"},{"open":"1474.1","close":"1468.01","value":"1468.01","low":"1465.17","high":"1474.13","ts":"1736715600"},{"open":"1468.23","close":"1459.76","value":"1459.76","low":"1456.52","high":"1468.34","ts":"1736802000"},{"open":"1459.9","close":"1455.45","value":"1455.45","low":"1451.29","high":"1462.52","ts":"1736888400"},{"open":"1455.61","close":"1457.89","value":"1457.89","low":"1449.22","high":"1459.56","ts":"1736974800"},{"open":"1458.16","close":"1457.77","value":"1457.77","low":"1451.77","high":"1460.08","ts":"1737061200"},{"open":"1458.27","close":"1458.27","value":"1458.27","low":"1458.09","high":"1458.49","ts":"1737147600"},{"open":"1458.39","close":"1439.59","value":"1439.59","low":"1434.96","high":"1458.39","ts":"1737320400"},{"open":"1439.59","close":"1435.51","value":"1435.51","low":"1432.96","high":"1442.6","ts":"1737406800"},{"open":"1435.29","close":"1436.46","value":"1436.46","low":"1429.8","high":"1439.03","ts":"1737493200"},{"open":"1435.52","close":"1435.93","value":"1435.93","low":"1432.25","high":"1441.01","ts":"1737579600"},{"open":"1436.13","close":"1430.6","value":"1430.6","low":"1426.39","high":"1437.34","ts":"1737666000"},{"open":"1429.53","close":"1429.5","value":"1429.5","low":"1429.05","high":"1429.69","ts":"1737752400"},{"open":"1429.64","close":"1435.7","value":"1435.7","low":"1429.64","high":"1438.89","ts":"1737925200"},{"open":"1435.68","close":"1446.84","value":"1446.84","low":"1434.96","high":"1450.04","ts":"1738011600"},{"open":"1446.38","close":"1444.03","value":"1444.03","low":"1441.13","high":"1449.46","ts":"1738098000"},{"open":"1443.78","close":"1444.34","value":"1444.34","low":"1439.87","high":"1445.01","ts":"1738184400"},{"open":"1445.48","close":"1456.84","value":"1456.84","low":"1443.63","high":"1458.05","ts":"1738270800"},{"open":"1457.24","close":"1457.29","value":"1457.29","low":"1455.8","high":"1457.29","ts":"1738357200"},{"open":"1468.5","close":"1459.93","value":"1459.93","low":"1458.03","high":"1473.1","ts":"1738530000"},{"open":"1459.89","close":"1453.07","value":"1453.07","low":"1448.9","high":"1466.14","ts":"1738616400"},{"open":"1453.64","close":"1445.96","value":"1445.96","low":"1441.68","high":"1454.8","ts":"1738702800"},{"open":"1444.82","close":"1446.29","value":"1446.29","low":"1444.18","high":"1451.27","ts":"1738789200"},{"open":"1446.29","close":"1456.09","value":"1456.09","low":"1441.34","high":"1457.37","ts":"1738875600"},{"open":"1456.12","close":"1455.44","value":"1455.44","low":"1454.71","high":"1456.13","ts":"1738962000"},{"open":"1454.95","close":"1451.21","value":"1451.21","low":"1449.16","high":"1456.66","ts":"1739134800"},{"open":"1451.14","close":"1450.49","value":"1450.49","low":"1449.73","high":"1455.69","ts":"1739221200"},{"open":"1451.28","close":"1452.33","value":"1452.33","low":"1448.95","high":"1459.29","ts":"1739307600"},{"open":"1452.61","close":"1440.91","value":"1440.91","low":"1440.52","high":"1454.47","ts":"1739394000"},{"open":"1441.13","close":"1441.56","value":"1441.56","low":"1436.46","high":"1446.35","ts":"1739480400"},{"open":"1440.51","close":"1441.43","value":"1441.43","low":"1440.51","high":"1441.43","ts":"1739566800"},{"open":"1442","close":"1442.05","value":"1442.05","low":"1438.79","high":"1444.95","ts":"1739739600"},{"open":"1442.17","close":"1441.28","value":"1441.28","low":"1437.8","high":"1446.8","ts":"1739826000"},{"open":"1441.46","close":"1439.78","value":"1439.78","low":"1437.44","high":"1443.92","ts":"1739912400"},{"open":"1441","close":"1433.25","value":"1433.25","low":"1432.46","high":"1441.93","ts":"1739998800"},{"open":"1432.69","close":"1437.13","value":"1437.13","low":"1430.1","high":"1437.95","ts":"1740085200"},{"open":"1436.7","close":"1429.13","value":"1429.13","low":"1423.15","high":"1436.7","ts":"1740344400"},{"open":"1429.55","close":"1430.45","value":"1430.45","low":"1428.13","high":"1435.3","ts":"1740430800"},{"open":"1430.75","close":"1434.8","value":"1434.8","low":"1429.55","high":"1436.5","ts":"1740517200"},{"open":"1435.05","close":"1450.56","value":"1450.56","low":"1434.65","high":"1450.56","ts":"1740603600"},{"open":"1450.69","close":"1461.17","value":"1461.17","low":"1450.69","high":"1463.19","ts":"1740690000"},{"open":"1461.63","close":"1461.8","value":"1461.8","low":"1460.77","high":"1461.8","ts":"1740776400"},{"open":"1461.81","close":"1460.97","value":"1460.97","low":"1455.77","high":"1461.81","ts":"1740949200"},{"open":"1460.79","close":"1453.54","value":"1453.54","low":"1451.85","high":"1461.95","ts":"1741035600"},{"open":"1453.61","close":"1443.46","value":"1443.46","low":"1441.96","high":"1459.92","ts":"1741122000"},{"open":"1445.5","close":"1447.22","value":"1447.22","low":"1437.08","high":"1450.59","ts":"1741208400"},{"open":"1448","close":"1446.78","value":"1446.78","low":"1440.2","high":"1450.57","ts":"1741294800"},{"open":"1446.14","close":"1459.87","value":"1459.87","low":"1444.6","high":"1460.69","ts":"1741554000"},{"open":"1459.71","close":"1451.84","value":"1451.84","low":"1449.1","high":"1459.71","ts":"1741640400"},{"open":"1452.01","close":"1450.71","value":"1450.71","low":"1447.45","high":"1454.9","ts":"1741726800"},{"open":"1449.16","close":"1454.12","value":"1454.12","low":"1448.8","high":"1457.87","ts":"1741813200"},{"open":"1454.54","close":"1451.05","value":"1451.05","low":"1450.95","high":"1456.37","ts":"1741899600"},{"open":"1451.08","close":"1443.68","value":"1443.68","low":"1442.29","high":"1452.32","ts":"1742158800"},{"open":"1443.55","close":"1449.61","value":"1449.61","low":"1440.65","high":"1455.09","ts":"1742245200"},{"open":"1449.6","close":"1458.89","value":"1458.89","low":"1448.8","high":"1464.13","ts":"1742331600"},{"open":"1456.24","close":"1466.89","value":"1466.89","low":"1456.24","high":"1471.21","ts":"1742418000"},{"open":"1467.07","close":"1465.82","value":"1465.82","low":"1460.68","high":"1469.46","ts":"1742504400"},{"open":"1462.87","close":"1467.49","value":"1467.49","low":"1461.89","high":"1470.07","ts":"1742763600"},{"open":"1467.42","close":"1463.73","value":"1463.73","low":"1462.62","high":"1471","ts":"1742850000"},{"open":"1464.72","close":"1468.82","value":"1468.82","low":"1462.21","high":"1470.33","ts":"1742936400"},{"open":"1468.78","close":"1465.41","value":"1465.41","low":"1462.85","high":"1470.82","ts":"1743022800"},{"open":"1465.3","close":"1470.36","value":"1470.36","low":"1462.88","high":"1470.75","ts":"1743109200"},{"open":"1470.41","close":"1473.05","value":"1473.05","low":"1468.3","high":"1477.16","ts":"1743368400"},{"open":"1473.05","close":"1470.93","value":"1470.93","low":"1466.73","high":"1476.33","ts":"1743454800"},{"open":"1470.95","close":"1465.19","value":"1465.19","low":"1460.88","high":"1473.5","ts":"1743541200"},{"open":"1467.05","close":"1451.68","value":"1451.68","low":"1450.03","high":"1471.67","ts":"1743627600"},{"open":"1451.68","close":"1461.76","value":"1461.76","low":"1430.5","high":"1464.86","ts":"1743714000"},{"open":"1464.72","close":"1470.94","value":"1470.94","low":"1455.02","high":"1471.49","ts":"1743973200"},{"open":"1470.92","close":"1487.1","value":"1487.1","low":"1465.52","high":"1487.48","ts":"1744059600"},{"open":"1487.11","close":"1446.8","value":"1446.8","low":"1437.63","high":"1487.35","ts":"1744146000"},{"open":"1445.96","close":"1453.85","value":"1453.85","low":"1445.96","high":"1465.7","ts":"1744232400"},{"open":"1453.85","close":"1421.05","value":"1421.05","low":"1416.7","high":"1457.02","ts":"1744318800"},{"open":"1419.51","close":"1419.39","value":"1419.39","low":"1416.05","high":"1431.68","ts":"1744578000"},{"open":"1419.39","close":"1426.92","value":"1426.92","low":"1418.4","high":"1431.08","ts":"1744664400"},{"open":"1426.61","close":"1413.2","value":"1413.2","low":"1411.37","high":"1431.78","ts":"1744750800"},{"open":"1414.19","close":"1417.4","value":"1417.4","low":"1413.19","high":"1422.78","ts":"1744837200"},{"open":"1417.4","close":"1423.61","value":"1423.61","low":"1417.37","high":"1424.82","ts":"1744923600"},{"open":"1423.61","close":"1423.61","value":"1423.61","low":"1423.61","high":"1423.61","ts":"1745010000"},{"open":"1418.37","close":"1421.6","value":"1421.6","low":"1413.75","high":"1421.98","ts":"1745182800"},{"open":"1421.61","close":"1429.16","value":"1429.16","low":"1416.87","high":"1429.56","ts":"1745269200"},{"open":"1429.17","close":"1426.17","value":"1426.17","low":"1418.89","high":"1431.1","ts":"1745355600"},{"open":"1426.16","close":"1435.64","value":"1435.64","low":"1424.99","high":"1439.3","ts":"1745442000"}]}],"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+krw&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"7374674801745490818","uid":null,"queryText":"курс usd krw"}},"quietUpdateInteval":30000,"animationChart":true,"time":"24.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,47 KRW","hideAbsoluteDelta":false,"relativeDelta":"0,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"18,85 KRW","hideAbsoluteDelta":false,"relativeDelta":"1,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"−28,09 KRW","hideAbsoluteDelta":false,"relativeDelta":"−1,92%","direction":"negative"},"yearDelta":{"absoluteDelta":"57,84 KRW","hideAbsoluteDelta":false,"relativeDelta":"4,2%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"399,14 KRW","hideAbsoluteDelta":false,"relativeDelta":"38,51%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,36 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[96.67,97.55,97.96,100.03,108.01,103.38,103.43,102.34,101.68,102.38,98.26,97.81,96.78,91.34,85.93,89.79,86.62,84.64,85.5,86.19,82.3,82.36],"allTimeValue":[5.96,25.48,29.07,31.84,29.22,26.86,23.84,28.85,28.7,31.08,64.97,62.43,63.79,73.71,73.5,63.06,96.08,91.31,85.78,96.67,97.97,82.36],"monthValue":[83.87,84.19,84.21,83.83,83.68,85.5,84.87,84.55,84.38,84.28,86.19,86.09,85.02,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36],"yearValue":[93.29,91.26,90.19,82.63,88.12,87.78,85.95,91.6,91.11,92.41,96.1,97.33,99.02,107.18,102.78,103.44,98.01,91.43,89.24,84.4,86.19,82.36],"quarterValue":[99.1,97.97,97.81,98.06,96.78,91.03,91.34,88.17,85.93,89.25,89.57,86.62,84.31,84.4,84.19,83.68,84.55,86.19,85.02,82.3,81.14,82.36]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,90 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,11%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,23 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,27%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,93 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,40 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 281,94%","direction":"positive"}}},{"name":"Евро","price":"94,57 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.81,106.14,104.25,105.73,113.09,109.78,109.01,106.54,106.1,105.81,103.19,102.13,100.5,95.67,90.18,95.7,94.26,91.43,92.43,94.77,93.68,94.57],"allTimeValue":[24.4,24.93,27.68,36.02,34.97,35,36.01,39.44,38.83,45.17,72.21,60.32,75.78,88.15,93.6,63.39,103.04,98.9,94.13,105.22,102.78,94.57],"monthValue":[91.53,92.34,92,90.54,89.66,92.43,91.96,91.2,93.16,92.99,94.77,95.09,94.6,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57],"yearValue":[99.56,98.83,97.79,89.09,94.98,95.76,93.84,101.61,100.5,103.19,105.49,105.44,104.5,112.8,108.51,106.25,102.78,95.8,93.9,92.46,94.77,94.57],"quarterValue":[103.66,101.6,102.13,102.92,100.5,94.92,95.67,92.02,90.18,92.85,96.6,93.97,90.84,92.46,92.34,89.66,91.2,94.77,94.6,93.68,92.22,94.57]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,53 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,57%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,24 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"3,33%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,99 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,01%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"70,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"287,59%","direction":"positive"}}},{"name":"Китайский юань","price":"11,34 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.5,13.67,13.5,13.77,14.84,14.14,14.01,13.99,13.43,13.91,13.51,13.26,13.24,12.42,11.74,12.29,11.87,11.58,11.71,11.73,11.16,11.34],"allTimeValue":[4.62,4.71,4.95,5.52,9.69,10.17,8.17,9.48,9.25,11.23,10.99,9.3,8.96,11.65,12.84,12.58,11.98,12.51,13.61,13.61,11.96,11.34],"monthValue":[11.46,11.56,11.52,11.5,11.46,11.71,11.6,11.53,11.48,11.6,11.73,11.64,11.53,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34],"yearValue":[12.84,12.61,12.4,11.17,11.99,11.97,11.81,11.77,12.7,13.15,13.5,13.6,13.66,14.63,14.08,13.95,13.37,12.49,12.19,11.6,11.73,11.34],"quarterValue":[13.58,13.46,13.26,13.25,13.24,12.34,12.42,12.04,11.74,12.17,12.29,11.92,11.6,11.6,11.56,11.46,11.53,11.73,11.53,11.16,11.09,11.34]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,23 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,04%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,0576 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,51%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,07%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,50 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,69%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,72 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,43%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,45 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[56.86,57.38,57.62,58.84,63.54,60.81,60.84,60.2,59.81,60.22,57.8,57.54,56.93,53.73,50.55,52.82,50.95,49.79,50.29,50.7,48.41,48.45],"allTimeValue":[38.51,38.06,39.33,42.64,59.66,43.47,33.22,36.5,38.9,46.9,42.07,35.86,36.69,49.46,54.1,53.52,51.65,52.84,57.07,58.6,51.59,48.45],"monthValue":[49.34,49.53,49.53,49.31,49.22,50.29,49.92,49.74,49.64,49.57,50.7,50.64,50.01,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45],"yearValue":[54.88,53.68,53.05,48.6,51.84,51.64,50.56,53.88,53.6,54.36,56.53,57.25,58.25,63.04,60.46,60.85,57.65,53.79,52.5,49.64,50.7,48.45],"quarterValue":[58.29,57.63,57.54,57.68,56.93,53.55,53.73,51.86,50.55,52.5,52.69,50.95,49.59,49.64,49.53,49.22,49.74,50.7,50.01,48.41,47.73,48.45]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,53 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,11%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,27%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,89 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,8%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,43 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,71%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,94 ₽","hideAbsoluteDelta":false,"relativeDelta":"25,81%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.249621,0.251956,0.252783,0.257179,0.275797,0.256516,0.262507,0.259065,0.256456,0.257162,0.246293,0.246158,0.244146,0.230522,0.218363,0.227714,0.22055,0.215621,0.218342,0.220354,0.210659,0.211428],"allTimeValue":[0.0854,0.079,0.0767,0.0807,0.1038,0.1343,0.1233,0.1417,0.1357,0.1636,0.1502,0.1297,0.1777,0.237417,0.216225,0.232224,0.22755,0.233463,0.251673,0.250466,0.222999,0.211428],"monthValue":[0.214056,0.214888,0.214922,0.213968,0.213696,0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.219747,0.217387,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428],"yearValue":[0.239185,0.235491,0.232824,0.212641,0.227132,0.226384,0.221686,0.236061,0.2353,0.238501,0.248242,0.25145,0.255438,0.269367,0.260444,0.260038,0.246296,0.230669,0.22659,0.215152,0.220354,0.211428],"quarterValue":[0.24844,0.245923,0.246158,0.247253,0.244146,0.229633,0.230522,0.223543,0.218363,0.2267,0.227007,0.220173,0.21488,0.215152,0.214888,0.213696,0.216158,0.220354,0.217387,0.210659,0.207565,0.211428]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0026 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,26%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,16%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0026 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0278 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,6%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"147,57%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8460","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"286ew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"286e3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4228.5,4172,4240,4189,4175.5,4200,4203.5,4225,4277.5,4271,4315,4314.5,4318.5,4316.5,4335.5,4362.5,4208,4270,4301,4283,4331,4365],"halfYearValue":[3834.5,3683.5,3693,3509,3434,3379.5,3339,3848,3934,4020,4073.5,4219,4709,4623.5,4586,4529,4641,4446,4291,4121,4229.5,4365],"allTimeValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"monthValue":[4646.5,4567.5,4357,4293,4291.5,4355.5,4409,4291,4100,4189,4069,4121,4064.5,4176,4286,4119.5,4193,4252.5,4200,4313.5,4285,4365],"yearValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"dayValue":[4239,4248,4258,4253,4258,4264,4276,4301,4300,4311,4298.5,4295,4283,4280.5,4289,4294,4310,4331,4339.5,4353,4346.5,4365],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4347.5,4553,4529,4584.5,4641,4646.5,4357,4355.5,4088,3969.5,4176,4193,4200,4365]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"80,00 ₽","relativeDelta":"1,87%","direction":"positive"},"weekDelta":{"absoluteDelta":"136,50 ₽","relativeDelta":"3,23%","direction":"positive"},"monthDelta":{"absoluteDelta":"−281,50 ₽","relativeDelta":"−6,06%","direction":"negative"},"yearDelta":{"absoluteDelta":"216,50 ₽","relativeDelta":"5,22%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"216,50 ₽","relativeDelta":"5,22%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 365,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4228.5,4172,4240,4189,4175.5,4200,4203.5,4225,4277.5,4271,4315,4314.5,4318.5,4316.5,4335.5,4362.5,4208,4270,4301,4283,4331,4365],"halfYearValue":[3834.5,3683.5,3693,3509,3434,3379.5,3339,3848,3934,4020,4073.5,4219,4709,4623.5,4586,4529,4641,4446,4291,4121,4229.5,4365],"allTimeValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"monthValue":[4646.5,4567.5,4357,4293,4291.5,4355.5,4409,4291,4100,4189,4069,4121,4064.5,4176,4286,4119.5,4193,4252.5,4200,4313.5,4285,4365],"yearValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"dayValue":[4239,4248,4258,4253,4258,4264,4276,4301,4300,4311,4298.5,4295,4283,4280.5,4289,4294,4310,4331,4339.5,4353,4346.5,4365],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4347.5,4553,4529,4584.5,4641,4646.5,4357,4355.5,4088,3969.5,4176,4193,4200,4365]}},{"value":{"weekValue":[133.87,132.9,136.1,134.8,133.46,134.85,134.87,135.95,137.3,137.87,139.35,139.8,141.16,139.32,141.76,145,139.73,141.4,142.24,143.53,144.75,146.35],"halfYearValue":[133,128.7,132.6,124.1,123.9,114.7,107.16,127.79,126.6,137.1,137.05,141.98,180.05,175.1,173.92,168.29,168.33,155.25,134.54,127.76,132,146.35],"allTimeValue":[275.36,320.84,111.15,159.84,169.06,144.45,137.3,136.81,146.4,117.4,154.4,225.06,281.04,220.72,164.07,182.48,162.46,119.65,135.44,117.06,177.16,146.35],"monthValue":[164.46,161.85,145.43,143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,146.35],"yearValue":[162.86,156.16,124.93,113.85,127.74,136.73,128.71,130.27,121.73,133.87,136.24,135.52,114.5,112.86,133.12,136.83,142.46,169.26,168.11,145.43,127.76,146.35],"dayValue":[140.55,141.09,141.5,141.08,140.78,141.02,142.3,142.11,143.18,144.9,144.14,144.14,143.31,144,144.37,144.19,144.59,145.17,144.84,145.07,145.57,146.35],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,169.26,171.56,168.29,172.81,168.33,164.46,145.43,137.5,126.7,121.91,132.91,131.6,134.77,146.35]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,97 ₽","relativeDelta":"2,07%","direction":"positive"},"weekDelta":{"absoluteDelta":"12,48 ₽","relativeDelta":"9,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"−18,11 ₽","relativeDelta":"−11,01%","direction":"negative"},"yearDelta":{"absoluteDelta":"−16,51 ₽","relativeDelta":"−10,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−129,01 ₽","relativeDelta":"−46,85%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"146,35 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[133.87,132.9,136.1,134.8,133.46,134.85,134.87,135.95,137.3,137.87,139.35,139.8,141.16,139.32,141.76,145,139.73,141.4,142.24,143.53,144.75,146.35],"halfYearValue":[133,128.7,132.6,124.1,123.9,114.7,107.16,127.79,126.6,137.1,137.05,141.98,180.05,175.1,173.92,168.29,168.33,155.25,134.54,127.76,132,146.35],"allTimeValue":[275.36,320.84,111.15,159.84,169.06,144.45,137.3,136.81,146.4,117.4,154.4,225.06,281.04,220.72,164.07,182.48,162.46,119.65,135.44,117.06,177.16,146.35],"monthValue":[164.46,161.85,145.43,143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,146.35],"yearValue":[162.86,156.16,124.93,113.85,127.74,136.73,128.71,130.27,121.73,133.87,136.24,135.52,114.5,112.86,133.12,136.83,142.46,169.26,168.11,145.43,127.76,146.35],"dayValue":[140.55,141.09,141.5,141.08,140.78,141.02,142.3,142.11,143.18,144.9,144.14,144.14,143.31,144,144.37,144.19,144.59,145.17,144.84,145.07,145.57,146.35],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,169.26,171.56,168.29,172.81,168.33,164.46,145.43,137.5,126.7,121.91,132.91,131.6,134.77,146.35]}},{"value":{"weekValue":[3198.4,3168.6,3217.6,3184,3147.6,3158,3152.8,3172.8,3200.4,3200.6,3221,3228,3243,3221.8,3240.6,3276.2,3190.2,3211,3231,3218,3224.4,3236],"halfYearValue":[2409,2312.6,2524,2576.4,2392.2,2345.2,2272,2637,2900,2969.8,3020.2,3103,3492,3434.6,3383.2,3417.2,3640,3398.8,3272.4,3148.8,3172,3236],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2692,2486.5,3448,3421.5,3129,2967,2968.5,2603,2297,2566.5,2524,2260.2,3009.6,3287.6,3304,3236],"monthValue":[3619.8,3557.6,3304,3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3236],"yearValue":[3098,3095,2897,2774,2795,2710,2617.5,2504,2432,2589,2555,2482,2274,2289,2752.2,3005.8,3143.8,3324.8,3374.2,3304,3148.8,3236],"dayValue":[3197.6,3213.2,3214.2,3209.2,3206.4,3208.2,3221.8,3221,3230.6,3239.2,3227,3224.6,3213.4,3220,3217,3219,3226,3229.8,3228.6,3224.8,3231,3236],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3215.2,3414.8,3417.2,3492,3640,3619.8,3304,3252.2,3040,2999.6,3169.4,3147.8,3145.8,3236]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"21,40 ₽","relativeDelta":"0,67%","direction":"positive"},"weekDelta":{"absoluteDelta":"37,60 ₽","relativeDelta":"1,18%","direction":"positive"},"monthDelta":{"absoluteDelta":"−383,80 ₽","relativeDelta":"−10,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"138,00 ₽","relativeDelta":"4,45%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 036,00 ₽","relativeDelta":"169,67%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 236,00 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3198.4,3168.6,3217.6,3184,3147.6,3158,3152.8,3172.8,3200.4,3200.6,3221,3228,3243,3221.8,3240.6,3276.2,3190.2,3211,3231,3218,3224.4,3236],"halfYearValue":[2409,2312.6,2524,2576.4,2392.2,2345.2,2272,2637,2900,2969.8,3020.2,3103,3492,3434.6,3383.2,3417.2,3640,3398.8,3272.4,3148.8,3172,3236],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2692,2486.5,3448,3421.5,3129,2967,2968.5,2603,2297,2566.5,2524,2260.2,3009.6,3287.6,3304,3236],"monthValue":[3619.8,3557.6,3304,3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3236],"yearValue":[3098,3095,2897,2774,2795,2710,2617.5,2504,2432,2589,2555,2482,2274,2289,2752.2,3005.8,3143.8,3324.8,3374.2,3304,3148.8,3236],"dayValue":[3197.6,3213.2,3214.2,3209.2,3206.4,3208.2,3221.8,3221,3230.6,3239.2,3227,3224.6,3213.4,3220,3217,3219,3226,3229.8,3228.6,3224.8,3231,3236],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3215.2,3414.8,3417.2,3492,3640,3619.8,3304,3252.2,3040,2999.6,3169.4,3147.8,3145.8,3236]}},{"value":{"weekValue":[95.05,94.3,95.72,95.35,93.13,94.48,94.46,93.99,94.35,94.3,94.85,94.75,98.57,96.41,98.21,98.56,95.9,96.98,97.25,97.16,97.35,97.37],"halfYearValue":[102.33,103.96,103.05,95.5,84.82,81.05,79.27,94.04,104.65,109.45,112.83,106.72,122.91,116.72,116.66,116.7,128.75,117.53,107.06,94.84,94.71,97.37],"allTimeValue":[114,647.2,894,222,95.1,40.3,60.77,82.01,151.95,94.29,100.43,79.54,118.22,96.11,183.36,318.2,215.73,152.75,111.02,91.77,115.38,97.37],"monthValue":[125.3,123.64,114.26,111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,97.37],"yearValue":[271.98,249.32,223.3,217.92,209.62,186.21,154.48,105.33,108.54,116.13,107.75,103.73,78.13,79.79,108.29,113.1,105.33,113.24,115.75,114.26,94.84,97.37],"dayValue":[96.16,96.94,97.07,96.91,96.74,96.55,97.18,97.03,97.16,97.42,97.24,97.22,97.16,96.95,97.09,96.91,97.32,97.57,97.4,97.56,97.6,97.37],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,113.38,116.3,116.7,117.69,128.75,125.3,114.26,109.46,98.28,88.7,97.35,93.34,93.85,97.37]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,42 ₽","relativeDelta":"0,43%","direction":"positive"},"weekDelta":{"absoluteDelta":"2,32 ₽","relativeDelta":"2,44%","direction":"positive"},"monthDelta":{"absoluteDelta":"−27,93 ₽","relativeDelta":"−22,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"−174,61 ₽","relativeDelta":"−64,2%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−16,63 ₽","relativeDelta":"−14,59%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"97,37 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[95.05,94.3,95.72,95.35,93.13,94.48,94.46,93.99,94.35,94.3,94.85,94.75,98.57,96.41,98.21,98.56,95.9,96.98,97.25,97.16,97.35,97.37],"halfYearValue":[102.33,103.96,103.05,95.5,84.82,81.05,79.27,94.04,104.65,109.45,112.83,106.72,122.91,116.72,116.66,116.7,128.75,117.53,107.06,94.84,94.71,97.37],"allTimeValue":[114,647.2,894,222,95.1,40.3,60.77,82.01,151.95,94.29,100.43,79.54,118.22,96.11,183.36,318.2,215.73,152.75,111.02,91.77,115.38,97.37],"monthValue":[125.3,123.64,114.26,111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,97.37],"yearValue":[271.98,249.32,223.3,217.92,209.62,186.21,154.48,105.33,108.54,116.13,107.75,103.73,78.13,79.79,108.29,113.1,105.33,113.24,115.75,114.26,94.84,97.37],"dayValue":[96.16,96.94,97.07,96.91,96.74,96.55,97.18,97.03,97.16,97.42,97.24,97.22,97.16,96.95,97.09,96.91,97.32,97.57,97.4,97.56,97.6,97.37],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,113.38,116.3,116.7,117.69,128.75,125.3,114.26,109.46,98.28,88.7,97.35,93.34,93.85,97.37]}},{"value":{"weekValue":[301.7,300.99,304.46,302.3,298.21,300.2,300.18,302.4,305.96,306.36,307.42,308.5,309.39,308.26,310.95,312.25,306.25,309.9,311.79,310.06,311.38,312.41],"halfYearValue":[246.35,238.97,254.7,240.47,235.17,230.82,229,271.2,278.77,278.19,280.36,287.15,319.5,316.97,316.4,318.39,325.3,311.96,302.09,293.4,300.8,312.41],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,70.79,134.45,172.41,189.02,251.3,296.1,120.3,139.9,265,309,292.21,267.8,237.84,316.03,312.41],"monthValue":[319.8,315.23,308.04,303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,312.41],"yearValue":[307.94,318.12,316.63,310.7,324.07,295.69,280.74,260.31,263.79,264.25,255.42,250.93,223.16,228.7,279.43,280.36,289.94,310.22,316.37,308.04,293.4,312.41],"dayValue":[308.27,310.23,310.18,309.74,308.62,309.14,310.63,310.76,311.91,311.64,310.55,310.95,309.81,310.77,311.28,311,311.48,311.75,311.62,311.85,312.01,312.41],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,305.5,316.92,318.39,323.44,325.3,319.8,308.04,303.24,285.35,282.03,299.81,297.99,300.01,312.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"2,41 ₽","relativeDelta":"0,78%","direction":"positive"},"weekDelta":{"absoluteDelta":"10,71 ₽","relativeDelta":"3,55%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,39 ₽","relativeDelta":"−2,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"4,47 ₽","relativeDelta":"1,45%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"262,76 ₽","relativeDelta":"529,23%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"312,41 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[301.7,300.99,304.46,302.3,298.21,300.2,300.18,302.4,305.96,306.36,307.42,308.5,309.39,308.26,310.95,312.25,306.25,309.9,311.79,310.06,311.38,312.41],"halfYearValue":[246.35,238.97,254.7,240.47,235.17,230.82,229,271.2,278.77,278.19,280.36,287.15,319.5,316.97,316.4,318.39,325.3,311.96,302.09,293.4,300.8,312.41],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,70.79,134.45,172.41,189.02,251.3,296.1,120.3,139.9,265,309,292.21,267.8,237.84,316.03,312.41],"monthValue":[319.8,315.23,308.04,303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,312.41],"yearValue":[307.94,318.12,316.63,310.7,324.07,295.69,280.74,260.31,263.79,264.25,255.42,250.93,223.16,228.7,279.43,280.36,289.94,310.22,316.37,308.04,293.4,312.41],"dayValue":[308.27,310.23,310.18,309.74,308.62,309.14,310.63,310.76,311.91,311.64,310.55,310.95,309.81,310.77,311.28,311,311.48,311.75,311.62,311.85,312.01,312.41],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,305.5,316.92,318.39,323.44,325.3,319.8,308.04,303.24,285.35,282.03,299.81,297.99,300.01,312.41]}}],"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":[4228.5,4172,4240,4189,4175.5,4200,4203.5,4225,4277.5,4271,4315,4314.5,4318.5,4316.5,4335.5,4362.5,4208,4270,4301,4283,4331,4365],"halfYearValue":[3834.5,3683.5,3693,3509,3434,3379.5,3339,3848,3934,4020,4073.5,4219,4709,4623.5,4586,4529,4641,4446,4291,4121,4229.5,4365],"allTimeValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"monthValue":[4646.5,4567.5,4357,4293,4291.5,4355.5,4409,4291,4100,4189,4069,4121,4064.5,4176,4286,4119.5,4193,4252.5,4200,4313.5,4285,4365],"yearValue":[4148.5,3854,3753,3652,4106,4007.5,4074,3743,3888,3415,3376,3339,3891.5,4070,4052.5,4709,4438,4529,4584.5,4291,4223,4365],"dayValue":[4239,4248,4258,4253,4258,4264,4276,4301,4300,4311,4298.5,4295,4283,4280.5,4289,4294,4310,4331,4339.5,4353,4346.5,4365],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4347.5,4553,4529,4584.5,4641,4646.5,4357,4355.5,4088,3969.5,4176,4193,4200,4365]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.87","Ts":"1745355600","AbsoluteDelta":"+80"},"HalfYearDelta":{"RelativeDelta":"+13.83","Ts":"1729803600","AbsoluteDelta":"+530.5"},"QuarterDelta":{"RelativeDelta":"+8.12","Ts":"1737666000","AbsoluteDelta":"+328"},"AllTimeDelta":{"RelativeDelta":"+5.22","Ts":"1721768400","AbsoluteDelta":"+216.5"},"WeekDelta":{"RelativeDelta":"+3.23","Ts":"1744884000","AbsoluteDelta":"+136.5"},"MonthDelta":{"RelativeDelta":"-6.06","Ts":"1742850000","AbsoluteDelta":"-281.5"},"YearDelta":{"RelativeDelta":"+5.22","Ts":"1721768400","AbsoluteDelta":"+216.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4365","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[133.87,132.9,136.1,134.8,133.46,134.85,134.87,135.95,137.3,137.87,139.35,139.8,141.16,139.32,141.76,145,139.73,141.4,142.24,143.53,144.75,146.35],"halfYearValue":[133,128.7,132.6,124.1,123.9,114.7,107.16,127.79,126.6,137.1,137.05,141.98,180.05,175.1,173.92,168.29,168.33,155.25,134.54,127.76,132,146.35],"allTimeValue":[275.36,320.84,111.15,159.84,169.06,144.45,137.3,136.81,146.4,117.4,154.4,225.06,281.04,220.72,164.07,182.48,162.46,119.65,135.44,117.06,177.16,146.35],"monthValue":[164.46,161.85,145.43,143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,146.35],"yearValue":[162.86,156.16,124.93,113.85,127.74,136.73,128.71,130.27,121.73,133.87,136.24,135.52,114.5,112.86,133.12,136.83,142.46,169.26,168.11,145.43,127.76,146.35],"dayValue":[140.55,141.09,141.5,141.08,140.78,141.02,142.3,142.11,143.18,144.9,144.14,144.14,143.31,144,144.37,144.19,144.59,145.17,144.84,145.07,145.57,146.35],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,169.26,171.56,168.29,172.81,168.33,164.46,145.43,137.5,126.7,121.91,132.91,131.6,134.77,146.35]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+2.07","Ts":"1745355600","AbsoluteDelta":"+2.97"},"HalfYearDelta":{"RelativeDelta":"+10.04","Ts":"1729803600","AbsoluteDelta":"+13.35"},"QuarterDelta":{"RelativeDelta":"+5.72","Ts":"1737666000","AbsoluteDelta":"+7.92"},"AllTimeDelta":{"RelativeDelta":"-46.85","Ts":"1147896000","AbsoluteDelta":"-129.01"},"WeekDelta":{"RelativeDelta":"+9.32","Ts":"1744884000","AbsoluteDelta":"+12.48"},"MonthDelta":{"RelativeDelta":"-11.01","Ts":"1742850000","AbsoluteDelta":"-18.11"},"YearDelta":{"RelativeDelta":"-10.14","Ts":"1713906000","AbsoluteDelta":"-16.51"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+146.35","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3198.4,3168.6,3217.6,3184,3147.6,3158,3152.8,3172.8,3200.4,3200.6,3221,3228,3243,3221.8,3240.6,3276.2,3190.2,3211,3231,3218,3224.4,3236],"halfYearValue":[2409,2312.6,2524,2576.4,2392.2,2345.2,2272,2637,2900,2969.8,3020.2,3103,3492,3434.6,3383.2,3417.2,3640,3398.8,3272.4,3148.8,3172,3236],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2692,2486.5,3448,3421.5,3129,2967,2968.5,2603,2297,2566.5,2524,2260.2,3009.6,3287.6,3304,3236],"monthValue":[3619.8,3557.6,3304,3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3236],"yearValue":[3098,3095,2897,2774,2795,2710,2617.5,2504,2432,2589,2555,2482,2274,2289,2752.2,3005.8,3143.8,3324.8,3374.2,3304,3148.8,3236],"dayValue":[3197.6,3213.2,3214.2,3209.2,3206.4,3208.2,3221.8,3221,3230.6,3239.2,3227,3224.6,3213.4,3220,3217,3219,3226,3229.8,3228.6,3224.8,3231,3236],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3215.2,3414.8,3417.2,3492,3640,3619.8,3304,3252.2,3040,2999.6,3169.4,3147.8,3145.8,3236]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6657","Ts":"1745355600","AbsoluteDelta":"+21.4"},"HalfYearDelta":{"RelativeDelta":"+34.33","Ts":"1729803600","AbsoluteDelta":"+827"},"QuarterDelta":{"RelativeDelta":"+7.52","Ts":"1737666000","AbsoluteDelta":"+226.4"},"AllTimeDelta":{"RelativeDelta":"+169.67","Ts":"1572210000","AbsoluteDelta":"+2036"},"WeekDelta":{"RelativeDelta":"+1.18","Ts":"1744884000","AbsoluteDelta":"+37.6"},"MonthDelta":{"RelativeDelta":"-10.6","Ts":"1742850000","AbsoluteDelta":"-383.8"},"YearDelta":{"RelativeDelta":"+4.45","Ts":"1713906000","AbsoluteDelta":"+138"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3236","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[95.05,94.3,95.72,95.35,93.13,94.48,94.46,93.99,94.35,94.3,94.85,94.75,98.57,96.41,98.21,98.56,95.9,96.98,97.25,97.16,97.35,97.37],"halfYearValue":[102.33,103.96,103.05,95.5,84.82,81.05,79.27,94.04,104.65,109.45,112.83,106.72,122.91,116.72,116.66,116.7,128.75,117.53,107.06,94.84,94.71,97.37],"allTimeValue":[114,647.2,894,222,95.1,40.3,60.77,82.01,151.95,94.29,100.43,79.54,118.22,96.11,183.36,318.2,215.73,152.75,111.02,91.77,115.38,97.37],"monthValue":[125.3,123.64,114.26,111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,97.37],"yearValue":[271.98,249.32,223.3,217.92,209.62,186.21,154.48,105.33,108.54,116.13,107.75,103.73,78.13,79.79,108.29,113.1,105.33,113.24,115.75,114.26,94.84,97.37],"dayValue":[96.16,96.94,97.07,96.91,96.74,96.55,97.18,97.03,97.16,97.42,97.24,97.22,97.16,96.95,97.09,96.91,97.32,97.57,97.4,97.56,97.6,97.37],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,113.38,116.3,116.7,117.69,128.75,125.3,114.26,109.46,98.28,88.7,97.35,93.34,93.85,97.37]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.4332","Ts":"1745355600","AbsoluteDelta":"+0.42"},"HalfYearDelta":{"RelativeDelta":"-4.85","Ts":"1729803600","AbsoluteDelta":"-4.96"},"QuarterDelta":{"RelativeDelta":"-16.2","Ts":"1737666000","AbsoluteDelta":"-18.82"},"AllTimeDelta":{"RelativeDelta":"-14.59","Ts":"1230152400","AbsoluteDelta":"-16.63"},"WeekDelta":{"RelativeDelta":"+2.44","Ts":"1744884000","AbsoluteDelta":"+2.32"},"MonthDelta":{"RelativeDelta":"-22.29","Ts":"1742850000","AbsoluteDelta":"-27.93"},"YearDelta":{"RelativeDelta":"-64.2","Ts":"1713906000","AbsoluteDelta":"-174.61"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+97.37","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[301.7,300.99,304.46,302.3,298.21,300.2,300.18,302.4,305.96,306.36,307.42,308.5,309.39,308.26,310.95,312.25,306.25,309.9,311.79,310.06,311.38,312.41],"halfYearValue":[246.35,238.97,254.7,240.47,235.17,230.82,229,271.2,278.77,278.19,280.36,287.15,319.5,316.97,316.4,318.39,325.3,311.96,302.09,293.4,300.8,312.41],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,70.79,134.45,172.41,189.02,251.3,296.1,120.3,139.9,265,309,292.21,267.8,237.84,316.03,312.41],"monthValue":[319.8,315.23,308.04,303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,312.41],"yearValue":[307.94,318.12,316.63,310.7,324.07,295.69,280.74,260.31,263.79,264.25,255.42,250.93,223.16,228.7,279.43,280.36,289.94,310.22,316.37,308.04,293.4,312.41],"dayValue":[308.27,310.23,310.18,309.74,308.62,309.14,310.63,310.76,311.91,311.64,310.55,310.95,309.81,310.77,311.28,311,311.48,311.75,311.62,311.85,312.01,312.41],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,305.5,316.92,318.39,323.44,325.3,319.8,308.04,303.24,285.35,282.03,299.81,297.99,300.01,312.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.7774","Ts":"1745355600","AbsoluteDelta":"+2.41"},"HalfYearDelta":{"RelativeDelta":"+26.82","Ts":"1729803600","AbsoluteDelta":"+66.06"},"QuarterDelta":{"RelativeDelta":"+11.28","Ts":"1737666000","AbsoluteDelta":"+31.67"},"AllTimeDelta":{"RelativeDelta":"+529.23","Ts":"1146513600","AbsoluteDelta":"+262.76"},"WeekDelta":{"RelativeDelta":"+3.55","Ts":"1744884000","AbsoluteDelta":"+10.71"},"MonthDelta":{"RelativeDelta":"-2.31","Ts":"1742850000","AbsoluteDelta":"-7.39"},"YearDelta":{"RelativeDelta":"+1.45","Ts":"1713906000","AbsoluteDelta":"+4.47"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+312.41","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd krw","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"286ew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"286e4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20usd%20krw&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":"286ew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}