Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    299,51
    Данные предоставлены Twelvedata
    1 Доллар США = 299,51 Шри-Ланкийской рупии
    Курс валюты поднялся на 3,03 LKR Курс валюты поднялся на 1,02%
    3,03 LKR
    1,02%
    за месяц
    Обновлено 25.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 371,50 ₽
    Цена опустилась на −196,00 ₽
    −196,00 ₽
    4,29%
    GAZP
    Газпром
    153,72 ₽
    Цена выросла на 8,29 ₽
    +8,29 ₽
    5,7%
    T
    Т-Технологии
    3 324,40 ₽
    Цена выросла на 20,40 ₽
    +20,40 ₽
    0,62%
    MTLR
    Мечел
    98,46 ₽
    Цена опустилась на −15,80 ₽
    −15,80 ₽
    13,83%
    SBER
    СберБанк
    318,18 ₽
    Цена выросла на 10,14 ₽
    +10,14 ₽
    3,29%
    Условия подключения
      Вашингтон
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"7fu60":{"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%2Blkr%26lr%3D213%26ncrnd%3D36953&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%2Blkr%26lr%3D213%26ncrnd%3D36953","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd lkr","reqid":"1745798170475265-14948088965096139145-balancer-l7leveler-kubr-yp-vla-154-BAL","lr":"213","counters":{"type":"b","data":{"$header":"7fu6z000","logo":"7fu6z001","advanced-search":"7fu6z002","login":"7fu6z004","usermenu":"7fu6z005","market-cart":"7fu6z007","more-button":"7fu6z008","cbir":"7fu6z009","clear":"7fu6z00a","submit":"7fu6z00b","$navigation":"7fu6z00c","item":"7fu6z00r","tab-search":"7fu6z00e","tab-finance":"7fu6z00g","tab-images":"7fu6z00i","tab-video":"7fu6z00k","tab-maps":"7fu6z00m","tab-shopping":"7fu6z00o","tab-translate":"7fu6z00q","tab-all":"7fu6z00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7fu6w01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"7fu61":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7fu6w02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"7fu62":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 25.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"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":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"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":"LKR","isCrypto":false,"toOptions":[{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"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":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"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":299.51,"rateText":"1 Доллар США = 299,51 Шри-Ланкийской рупии","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"297.16","close":"296.48","value":"296.48","low":"296.48","high":"297.16","ts":"1742936400"},{"open":"297.06","close":"296.11","value":"296.11","low":"296.11","high":"297.06","ts":"1743022800"},{"open":"296.09","close":"296.19","value":"296.19","low":"296.09","high":"296.19","ts":"1743109200"},{"open":"294.14","close":"296.18","value":"296.18","low":"294.14","high":"296.18","ts":"1743368400"},{"open":"296.03","close":"296.22","value":"296.22","low":"296.03","high":"296.22","ts":"1743454800"},{"open":"296.28","close":"295.85","value":"295.85","low":"295.85","high":"296.28","ts":"1743541200"},{"open":"293.37","close":"296.94","value":"296.94","low":"293.37","high":"296.94","ts":"1743627600"},{"open":"296.75","close":"295.43","value":"295.43","low":"295.43","high":"296.75","ts":"1743714000"},{"open":"297.98","close":"297.98","value":"297.98","low":"297.98","high":"297.98","ts":"1743973200"},{"open":"298.36","close":"298.67","value":"298.67","low":"298.36","high":"298.67","ts":"1744059600"},{"open":"296.61","close":"300.79","value":"300.79","low":"296.61","high":"300.79","ts":"1744146000"},{"open":"302.33","close":"297.16","value":"297.16","low":"297.16","high":"302.33","ts":"1744232400"},{"open":"291.18","close":"298.36","value":"298.36","low":"291.18","high":"298.36","ts":"1744318800"},{"open":"297.9","close":"297.9","value":"297.9","low":"297.9","high":"297.9","ts":"1744578000"},{"open":"297.88","close":"297.74","value":"297.74","low":"297.74","high":"297.88","ts":"1744664400"},{"open":"297.86","close":"298.3","value":"298.3","low":"297.86","high":"298.46","ts":"1744750800"},{"open":"298.13","close":"298.8","value":"298.8","low":"298.13","high":"298.8","ts":"1744837200"},{"open":"298.62","close":"298.62","value":"298.62","low":"298.62","high":"298.62","ts":"1744923600"},{"open":"298.8","close":"299.05","value":"299.05","low":"298.66","high":"299.05","ts":"1745182800"},{"open":"298.99","close":"299.42","value":"299.42","low":"298.99","high":"299.57","ts":"1745269200"},{"open":"299.48","close":"299.69","value":"299.69","low":"299.31","high":"299.69","ts":"1745355600"},{"open":"299.6","close":"299.85","value":"299.85","low":"299.6","high":"299.85","ts":"1745442000"},{"open":"299.71","close":"299.51","value":"299.51","low":"299.39","high":"299.71","ts":"1745528400"}]},{"range":"year","tabText":"Год","data":[{"open":"298.37","close":"297.03","value":"297.03","low":"297.03","high":"298.37","ts":"1713992400"},{"open":"297.03","close":"295.84","value":"295.84","low":"295.84","high":"297.03","ts":"1714078800"},{"open":"296.73","close":"297.36","value":"297.36","low":"296.36","high":"297.36","ts":"1714338000"},{"open":"297.36","close":"296.64","value":"296.64","low":"296.64","high":"297.47","ts":"1714424400"},{"open":"296.64","close":"298.13","value":"298.13","low":"296.64","high":"298.5","ts":"1714510800"},{"open":"298.13","close":"297.19","value":"297.19","low":"296.98","high":"298.13","ts":"1714597200"},{"open":"297.19","close":"297.14","value":"297.14","low":"296.35","high":"297.19","ts":"1714683600"},{"open":"296.72","close":"296.96","value":"296.96","low":"296.58","high":"296.96","ts":"1714942800"},{"open":"296.96","close":"299.75","value":"299.75","low":"296.88","high":"299.75","ts":"1715029200"},{"open":"299.75","close":"300.32","value":"300.32","low":"299.75","high":"300.32","ts":"1715115600"},{"open":"300.32","close":"298.73","value":"298.73","low":"298.73","high":"300.43","ts":"1715202000"},{"open":"298.73","close":"298.95","value":"298.95","low":"297.43","high":"298.95","ts":"1715288400"},{"open":"299.17","close":"299.3","value":"299.3","low":"299.08","high":"299.3","ts":"1715547600"},{"open":"299.3","close":"301.47","value":"301.47","low":"299.15","high":"301.47","ts":"1715634000"},{"open":"301.47","close":"301.87","value":"301.87","low":"300.93","high":"301.87","ts":"1715720400"},{"open":"301.87","close":"300.76","value":"300.76","low":"299.99","high":"301.87","ts":"1715806800"},{"open":"300.76","close":"299.68","value":"299.68","low":"299.68","high":"301","ts":"1715893200"},{"open":"298.14","close":"299.86","value":"299.86","low":"298.14","high":"299.86","ts":"1716152400"},{"open":"299.86","close":"300.02","value":"300.02","low":"299.86","high":"300.02","ts":"1716238800"},{"open":"300.02","close":"300.11","value":"300.11","low":"300.02","high":"300.22","ts":"1716325200"},{"open":"300.11","close":"300.11","value":"300.11","low":"300.11","high":"300.28","ts":"1716411600"},{"open":"300.11","close":"299.34","value":"299.34","low":"299.34","high":"301.08","ts":"1716498000"},{"open":"299.21","close":"300.52","value":"300.52","low":"299.21","high":"300.52","ts":"1716757200"},{"open":"300.52","close":"301.72","value":"301.72","low":"300.45","high":"301.72","ts":"1716843600"},{"open":"301.72","close":"301.82","value":"301.82","low":"301.72","high":"302.73","ts":"1716930000"},{"open":"301.82","close":"301.86","value":"301.86","low":"301.82","high":"302.91","ts":"1717016400"},{"open":"301.86","close":"300.74","value":"300.74","low":"300.74","high":"301.86","ts":"1717102800"},{"open":"300.65","close":"301.87","value":"301.87","low":"300.65","high":"301.87","ts":"1717362000"},{"open":"301.87","close":"302.17","value":"302.17","low":"299.97","high":"302.17","ts":"1717448400"},{"open":"302.17","close":"302.44","value":"302.44","low":"301.71","high":"302.48","ts":"1717534800"},{"open":"302.44","close":"302.27","value":"302.27","low":"301.92","high":"302.87","ts":"1717621200"},{"open":"302.27","close":"302.67","value":"302.67","low":"302.27","high":"302.67","ts":"1717707600"},{"open":"304.7","close":"302.9","value":"302.9","low":"302.9","high":"306.5","ts":"1717966800"},{"open":"302.9","close":"303.75","value":"303.75","low":"302.36","high":"303.75","ts":"1718053200"},{"open":"303.75","close":"302.14","value":"302.14","low":"302.11","high":"303.75","ts":"1718139600"},{"open":"302.14","close":"304.59","value":"304.59","low":"300.64","high":"304.59","ts":"1718226000"},{"open":"304.59","close":"304.06","value":"304.06","low":"304.06","high":"305.56","ts":"1718312400"},{"open":"303.93","close":"303.72","value":"303.72","low":"303.72","high":"303.98","ts":"1718571600"},{"open":"303.72","close":"305.05","value":"305.05","low":"303.04","high":"305.05","ts":"1718658000"},{"open":"305.05","close":"305.26","value":"305.26","low":"304.43","high":"305.26","ts":"1718744400"},{"open":"304.71","close":"305.32","value":"305.32","low":"304.71","high":"305.32","ts":"1719176400"},{"open":"305.32","close":"305.42","value":"305.42","low":"305.21","high":"305.42","ts":"1719262800"},{"open":"305.42","close":"305.53","value":"305.53","low":"305.42","high":"305.64","ts":"1719349200"},{"open":"305.53","close":"306.06","value":"306.06","low":"305.53","high":"306.06","ts":"1719435600"},{"open":"306.06","close":"306.02","value":"306.02","low":"305.77","high":"306.09","ts":"1719522000"},{"open":"305.72","close":"305.32","value":"305.32","low":"304.97","high":"305.72","ts":"1719781200"},{"open":"305.32","close":"305.72","value":"305.72","low":"305.32","high":"305.72","ts":"1719867600"},{"open":"305.72","close":"304.33","value":"304.33","low":"304.33","high":"305.72","ts":"1719954000"},{"open":"304.33","close":"304.2","value":"304.2","low":"303.43","high":"304.33","ts":"1720040400"},{"open":"304.2","close":"304.32","value":"304.32","low":"303.74","high":"304.78","ts":"1720126800"},{"open":"305.03","close":"304.49","value":"304.49","low":"304.49","high":"305.03","ts":"1720386000"},{"open":"304.49","close":"304.13","value":"304.13","low":"304.13","high":"304.6","ts":"1720472400"},{"open":"304.13","close":"303.71","value":"303.71","low":"303.71","high":"304.31","ts":"1720558800"},{"open":"303.71","close":"302.94","value":"302.94","low":"302.94","high":"303.71","ts":"1720645200"},{"open":"302.94","close":"302.48","value":"302.48","low":"302.42","high":"302.94","ts":"1720731600"},{"open":"301.65","close":"302.69","value":"302.69","low":"301.65","high":"302.71","ts":"1720990800"},{"open":"302.69","close":"303.49","value":"303.49","low":"302.69","high":"303.49","ts":"1721077200"},{"open":"303.49","close":"303.67","value":"303.67","low":"303.42","high":"303.68","ts":"1721163600"},{"open":"303.67","close":"304.06","value":"304.06","low":"303.64","high":"304.06","ts":"1721250000"},{"open":"304.06","close":"303.5","value":"303.5","low":"303.5","high":"305.13","ts":"1721336400"},{"open":"303.57","close":"304.12","value":"304.12","low":"303.33","high":"304.12","ts":"1721595600"},{"open":"304.12","close":"303.66","value":"303.66","low":"303.66","high":"304.12","ts":"1721682000"},{"open":"303.66","close":"303.63","value":"303.63","low":"303.63","high":"304.22","ts":"1721768400"},{"open":"303.63","close":"303.46","value":"303.46","low":"303.46","high":"303.65","ts":"1721854800"},{"open":"303.46","close":"302.89","value":"302.89","low":"302.89","high":"303.46","ts":"1721941200"},{"open":"302.55","close":"302.79","value":"302.79","low":"302.55","high":"303.05","ts":"1722200400"},{"open":"302.79","close":"302.4","value":"302.4","low":"302.4","high":"303.26","ts":"1722286800"},{"open":"302.4","close":"302.4","value":"302.4","low":"302.4","high":"302.77","ts":"1722373200"},{"open":"302.4","close":"303.22","value":"303.22","low":"302.4","high":"303.22","ts":"1722459600"},{"open":"303.22","close":"301.76","value":"301.76","low":"301.76","high":"303.31","ts":"1722546000"},{"open":"299.19","close":"300.37","value":"300.37","low":"299.19","high":"300.37","ts":"1722805200"},{"open":"300.37","close":"302.25","value":"302.25","low":"300.15","high":"302.25","ts":"1722891600"},{"open":"302.25","close":"301.92","value":"301.92","low":"301.57","high":"302.25","ts":"1722978000"},{"open":"301.92","close":"300.98","value":"300.98","low":"300.98","high":"301.92","ts":"1723064400"},{"open":"300.98","close":"300.04","value":"300.04","low":"300.04","high":"301.33","ts":"1723150800"},{"open":"299.69","close":"299.27","value":"299.27","low":"299.27","high":"299.95","ts":"1723410000"},{"open":"299.27","close":"299.13","value":"299.13","low":"299.1","high":"299.27","ts":"1723496400"},{"open":"299.13","close":"299.21","value":"299.21","low":"297.34","high":"299.21","ts":"1723582800"},{"open":"299.21","close":"298.92","value":"298.92","low":"298.92","high":"299.55","ts":"1723669200"},{"open":"298.92","close":"298.76","value":"298.76","low":"298.76","high":"299.99","ts":"1723755600"},{"open":"297.59","close":"298.82","value":"298.82","low":"297.59","high":"298.82","ts":"1724014800"},{"open":"298.82","close":"298.81","value":"298.81","low":"297.59","high":"299.49","ts":"1724101200"},{"open":"298.81","close":"300.59","value":"300.59","low":"298.32","high":"300.59","ts":"1724187600"},{"open":"300.59","close":"301.38","value":"301.38","low":"299.73","high":"301.38","ts":"1724274000"},{"open":"301.38","close":"299.95","value":"299.95","low":"299.95","high":"301.86","ts":"1724360400"},{"open":"297.47","close":"300.91","value":"300.91","low":"297.47","high":"300.91","ts":"1724619600"},{"open":"300.91","close":"300.34","value":"300.34","low":"300.34","high":"301.18","ts":"1724706000"},{"open":"300.34","close":"300.47","value":"300.47","low":"300.34","high":"300.47","ts":"1724792400"},{"open":"300.47","close":"300.91","value":"300.91","low":"300.11","high":"300.91","ts":"1724878800"},{"open":"300.91","close":"299.19","value":"299.19","low":"299.19","high":"300.91","ts":"1724965200"},{"open":"299.62","close":"298.93","value":"298.93","low":"298.93","high":"299.89","ts":"1725224400"},{"open":"298.93","close":"298.99","value":"298.99","low":"298.93","high":"299.11","ts":"1725310800"},{"open":"298.99","close":"298.16","value":"298.16","low":"298.16","high":"299.07","ts":"1725397200"},{"open":"298.16","close":"298.73","value":"298.73","low":"298.16","high":"298.73","ts":"1725483600"},{"open":"298.73","close":"298.81","value":"298.81","low":"298.46","high":"298.81","ts":"1725570000"},{"open":"299.1","close":"300.69","value":"300.69","low":"299.1","high":"300.69","ts":"1725829200"},{"open":"300.69","close":"300.51","value":"300.51","low":"300.51","high":"301.01","ts":"1725915600"},{"open":"300.51","close":"300.55","value":"300.55","low":"300.51","high":"300.95","ts":"1726002000"},{"open":"300.55","close":"301.77","value":"301.77","low":"300.55","high":"301.77","ts":"1726088400"},{"open":"301.77","close":"301.3","value":"301.3","low":"299.83","high":"301.77","ts":"1726174800"},{"open":"301.7","close":"302.16","value":"302.16","low":"301.3","high":"302.16","ts":"1726434000"},{"open":"302.16","close":"302.5","value":"302.5","low":"301.97","high":"302.5","ts":"1726520400"},{"open":"302.5","close":"303.44","value":"303.44","low":"302.2","high":"303.44","ts":"1726606800"},{"open":"303.44","close":"304.85","value":"304.85","low":"303.44","high":"304.85","ts":"1726693200"},{"open":"304.85","close":"305.19","value":"305.19","low":"304.67","high":"305.19","ts":"1726779600"},{"open":"304.62","close":"304.41","value":"304.41","low":"304.41","high":"305.13","ts":"1727038800"},{"open":"304.41","close":"303.1","value":"303.1","low":"303.1","high":"304.82","ts":"1727125200"},{"open":"303.1","close":"300.88","value":"300.88","low":"300.88","high":"303.1","ts":"1727211600"},{"open":"300.88","close":"299.79","value":"299.79","low":"299.79","high":"302.39","ts":"1727298000"},{"open":"299.79","close":"298.54","value":"298.54","low":"298.54","high":"299.79","ts":"1727384400"},{"open":"298.54","close":"296.19","value":"296.19","low":"296.19","high":"298.54","ts":"1727643600"},{"open":"296.19","close":"294.87","value":"294.87","low":"294.87","high":"297.78","ts":"1727730000"},{"open":"294.87","close":"294.88","value":"294.88","low":"294.87","high":"295.66","ts":"1727816400"},{"open":"294.88","close":"294.02","value":"294.02","low":"294.02","high":"295.74","ts":"1727902800"},{"open":"294.02","close":"293.6","value":"293.6","low":"293.6","high":"294.15","ts":"1727989200"},{"open":"294.91","close":"293.23","value":"293.23","low":"293.23","high":"295.23","ts":"1728248400"},{"open":"293.23","close":"293.08","value":"293.08","low":"292.96","high":"293.23","ts":"1728334800"},{"open":"293.08","close":"292.93","value":"292.93","low":"292.93","high":"293.27","ts":"1728421200"},{"open":"292.93","close":"292.99","value":"292.99","low":"292.93","high":"293.58","ts":"1728507600"},{"open":"292.99","close":"292.89","value":"292.89","low":"292.89","high":"292.99","ts":"1728594000"},{"open":"292.89","close":"292.89","value":"292.89","low":"292.89","high":"292.89","ts":"1728680400"},{"open":"292.34","close":"293.07","value":"293.07","low":"292.34","high":"293.12","ts":"1728853200"},{"open":"293.07","close":"293.26","value":"293.26","low":"293.07","high":"293.36","ts":"1728939600"},{"open":"293.26","close":"292.83","value":"292.83","low":"292.83","high":"293.67","ts":"1729026000"},{"open":"292.83","close":"292.83","value":"292.83","low":"292.83","high":"292.83","ts":"1729285200"},{"open":"293.16","close":"293.16","value":"293.16","low":"293.16","high":"293.16","ts":"1729458000"},{"open":"293.28","close":"293.28","value":"293.28","low":"293.28","high":"293.28","ts":"1729544400"},{"open":"293.44","close":"293.44","value":"293.44","low":"293.44","high":"293.44","ts":"1729630800"},{"open":"293.73","close":"293.73","value":"293.73","low":"293.73","high":"293.73","ts":"1729717200"},{"open":"293.65","close":"293.65","value":"293.65","low":"293.65","high":"293.65","ts":"1729803600"},{"open":"294.27","close":"294.27","value":"294.27","low":"294.27","high":"294.27","ts":"1729890000"},{"open":"293.46","close":"293.46","value":"293.46","low":"293.46","high":"293.46","ts":"1730062800"},{"open":"293.71","close":"293.71","value":"293.71","low":"293.71","high":"293.71","ts":"1730149200"},{"open":"293.24","close":"293.24","value":"293.24","low":"293.24","high":"293.24","ts":"1730235600"},{"open":"292.78","close":"292.78","value":"292.78","low":"292.78","high":"292.78","ts":"1730322000"},{"open":"292.99","close":"292.99","value":"292.99","low":"292.99","high":"292.99","ts":"1730408400"},{"open":"292.99","close":"292.99","value":"292.99","low":"292.99","high":"292.99","ts":"1730494800"},{"open":"293.36","close":"293.36","value":"293.36","low":"293.36","high":"293.36","ts":"1730667600"},{"open":"293.12","close":"293.12","value":"293.12","low":"293.12","high":"293.12","ts":"1730754000"},{"open":"293.12","close":"292.79","value":"292.79","low":"292.79","high":"293.12","ts":"1730840400"},{"open":"292.79","close":"292.51","value":"292.51","low":"292.51","high":"292.79","ts":"1730926800"},{"open":"292.51","close":"292.71","value":"292.71","low":"291.84","high":"292.71","ts":"1731013200"},{"open":"292.71","close":"292.71","value":"292.71","low":"292.71","high":"292.71","ts":"1731099600"},{"open":"294.2","close":"292.71","value":"292.71","low":"292.71","high":"294.3","ts":"1731272400"},{"open":"292.71","close":"292.59","value":"292.59","low":"292.59","high":"293.05","ts":"1731358800"},{"open":"292.59","close":"292.48","value":"292.48","low":"292.17","high":"292.59","ts":"1731445200"},{"open":"292.48","close":"292.12","value":"292.12","low":"292.12","high":"294.67","ts":"1731531600"},{"open":"292.12","close":"292.34","value":"292.34","low":"292.08","high":"292.34","ts":"1731618000"},{"open":"292.34","close":"292.34","value":"292.34","low":"292.34","high":"292.34","ts":"1731704400"},{"open":"293.03","close":"291.5","value":"291.5","low":"291.5","high":"293.12","ts":"1731877200"},{"open":"291.5","close":"290.97","value":"290.97","low":"289.95","high":"291.5","ts":"1731963600"},{"open":"290.97","close":"290.97","value":"290.97","low":"289.91","high":"290.97","ts":"1732050000"},{"open":"290.97","close":"290.94","value":"290.94","low":"290.94","high":"291.2","ts":"1732136400"},{"open":"290.94","close":"291.27","value":"291.27","low":"290.94","high":"292.3","ts":"1732222800"},{"open":"291.27","close":"291.27","value":"291.27","low":"291.27","high":"291.27","ts":"1732309200"},{"open":"290.97","close":"291.05","value":"291.05","low":"289.37","high":"291.05","ts":"1732482000"},{"open":"291.05","close":"290.35","value":"290.35","low":"290.35","high":"291.7","ts":"1732568400"},{"open":"290.35","close":"291.13","value":"291.13","low":"290.35","high":"291.94","ts":"1732654800"},{"open":"291.13","close":"290.65","value":"290.65","low":"290.14","high":"291.13","ts":"1732741200"},{"open":"290.65","close":"290.84","value":"290.84","low":"290.42","high":"290.84","ts":"1732827600"},{"open":"290.84","close":"290.84","value":"290.84","low":"290.84","high":"290.84","ts":"1732914000"},{"open":"290.1","close":"290.58","value":"290.58","low":"290.1","high":"291.54","ts":"1733086800"},{"open":"290.58","close":"290.75","value":"290.75","low":"290.58","high":"291.67","ts":"1733173200"},{"open":"290.75","close":"290.6","value":"290.6","low":"290.6","high":"291.04","ts":"1733259600"},{"open":"290.6","close":"290.5","value":"290.5","low":"290.21","high":"290.6","ts":"1733346000"},{"open":"290.5","close":"290.39","value":"290.39","low":"289.42","high":"290.5","ts":"1733432400"},{"open":"290.39","close":"290.39","value":"290.39","low":"290.39","high":"290.39","ts":"1733518800"},{"open":"290.64","close":"290.53","value":"290.53","low":"290.53","high":"291.29","ts":"1733691600"},{"open":"290.53","close":"290.41","value":"290.41","low":"290.41","high":"290.88","ts":"1733778000"},{"open":"290.41","close":"289.87","value":"289.87","low":"289.87","high":"290.41","ts":"1733864400"},{"open":"289.87","close":"290.37","value":"290.37","low":"289.87","high":"290.37","ts":"1733950800"},{"open":"290.37","close":"290.07","value":"290.07","low":"290.07","high":"291.26","ts":"1734037200"},{"open":"290.07","close":"290.07","value":"290.07","low":"290.07","high":"290.07","ts":"1734123600"},{"open":"289.69","close":"290.57","value":"290.57","low":"289.37","high":"290.57","ts":"1734296400"},{"open":"290.57","close":"291.15","value":"291.15","low":"289.89","high":"291.19","ts":"1734382800"},{"open":"291.15","close":"291.46","value":"291.46","low":"290.85","high":"291.46","ts":"1734469200"},{"open":"291.46","close":"292.97","value":"292.97","low":"291.46","high":"294.77","ts":"1734555600"},{"open":"292.97","close":"293.52","value":"293.52","low":"292.97","high":"294.03","ts":"1734642000"},{"open":"293.52","close":"293.52","value":"293.52","low":"293.52","high":"293.52","ts":"1734728400"},{"open":"292.42","close":"296.46","value":"296.46","low":"292.35","high":"296.46","ts":"1734901200"},{"open":"296.46","close":"294.54","value":"294.54","low":"294.54","high":"296.46","ts":"1734987600"},{"open":"294.25","close":"294.25","value":"294.25","low":"294.25","high":"294.25","ts":"1735074000"},{"open":"294.25","close":"294.25","value":"294.25","low":"294.25","high":"294.25","ts":"1735160400"},{"open":"294.25","close":"292.53","value":"292.53","low":"292.53","high":"294.25","ts":"1735246800"},{"open":"292.53","close":"292.53","value":"292.53","low":"292.53","high":"292.53","ts":"1735333200"},{"open":"292.86","close":"292.31","value":"292.31","low":"292.31","high":"292.88","ts":"1735506000"},{"open":"292.31","close":"293.18","value":"293.18","low":"292.31","high":"293.51","ts":"1735592400"},{"open":"292.31","close":"292.31","value":"292.31","low":"292.31","high":"292.31","ts":"1735678800"},{"open":"292.31","close":"293.23","value":"293.23","low":"292.31","high":"293.23","ts":"1735765200"},{"open":"293.23","close":"293.82","value":"293.82","low":"293.23","high":"294.99","ts":"1735851600"},{"open":"293.82","close":"293.82","value":"293.82","low":"293.82","high":"293.82","ts":"1735938000"},{"open":"293.27","close":"295.99","value":"295.99","low":"293.27","high":"295.99","ts":"1736110800"},{"open":"295.99","close":"295.63","value":"295.63","low":"295.63","high":"296.87","ts":"1736197200"},{"open":"295.63","close":"296.31","value":"296.31","low":"295.63","high":"297.23","ts":"1736283600"},{"open":"296.31","close":"294.62","value":"294.62","low":"294.62","high":"296.31","ts":"1736370000"},{"open":"294.62","close":"294.55","value":"294.55","low":"294.55","high":"294.64","ts":"1736456400"},{"open":"294.55","close":"294.55","value":"294.55","low":"294.55","high":"294.55","ts":"1736542800"},{"open":"295.87","close":"294.83","value":"294.83","low":"294.83","high":"296.28","ts":"1736715600"},{"open":"294.83","close":"294.89","value":"294.89","low":"293.19","high":"294.89","ts":"1736802000"},{"open":"294.89","close":"295.59","value":"295.59","low":"293.24","high":"295.59","ts":"1736888400"},{"open":"295.59","close":"296.49","value":"296.49","low":"295.59","high":"296.49","ts":"1736974800"},{"open":"296.49","close":"296.52","value":"296.52","low":"295.86","high":"296.52","ts":"1737061200"},{"open":"296.52","close":"296.52","value":"296.52","low":"296.52","high":"296.52","ts":"1737147600"},{"open":"296.42","close":"297.01","value":"297.01","low":"296.42","high":"297.01","ts":"1737320400"},{"open":"297.01","close":"297.4","value":"297.4","low":"295.57","high":"297.4","ts":"1737406800"},{"open":"297.4","close":"298.68","value":"298.68","low":"295.8","high":"298.68","ts":"1737493200"},{"open":"298.68","close":"298.76","value":"298.76","low":"298.68","high":"299.74","ts":"1737579600"},{"open":"298.76","close":"298.35","value":"298.35","low":"298.22","high":"298.76","ts":"1737666000"},{"open":"298.35","close":"298.35","value":"298.35","low":"298.35","high":"298.35","ts":"1737752400"},{"open":"297.7","close":"298.52","value":"298.52","low":"297.7","high":"298.9","ts":"1737925200"},{"open":"298.52","close":"297.2","value":"297.2","low":"297.2","high":"300.67","ts":"1738011600"},{"open":"297.2","close":"296.69","value":"296.69","low":"296.69","high":"297.2","ts":"1738098000"},{"open":"296.69","close":"297.38","value":"297.38","low":"295.97","high":"297.38","ts":"1738184400"},{"open":"297.38","close":"297.9","value":"297.9","low":"297.38","high":"297.9","ts":"1738270800"},{"open":"297.9","close":"297.9","value":"297.9","low":"297.9","high":"297.9","ts":"1738357200"},{"open":"302.7","close":"299.43","value":"299.43","low":"299.43","high":"302.7","ts":"1738530000"},{"open":"299.43","close":"299.53","value":"299.53","low":"296.83","high":"299.53","ts":"1738616400"},{"open":"299.53","close":"298.65","value":"298.65","low":"298.08","high":"299.53","ts":"1738702800"},{"open":"298.65","close":"298.3","value":"298.3","low":"298.3","high":"298.9","ts":"1738789200"},{"open":"298.3","close":"297.47","value":"297.47","low":"297.47","high":"298.3","ts":"1738875600"},{"open":"297.47","close":"297.47","value":"297.47","low":"297.47","high":"297.47","ts":"1738962000"},{"open":"298.6","close":"297.06","value":"297.06","low":"297.06","high":"299.54","ts":"1739134800"},{"open":"297.06","close":"297.05","value":"297.05","low":"297.05","high":"297.35","ts":"1739221200"},{"open":"297.05","close":"297.16","value":"297.16","low":"296.02","high":"297.16","ts":"1739307600"},{"open":"297.16","close":"296.33","value":"296.33","low":"296.33","high":"297.16","ts":"1739394000"},{"open":"296.33","close":"294.74","value":"294.74","low":"294.27","high":"296.33","ts":"1739480400"},{"open":"294.74","close":"294.74","value":"294.74","low":"294.74","high":"294.74","ts":"1739566800"},{"open":"294.68","close":"295.67","value":"295.67","low":"294.49","high":"295.67","ts":"1739739600"},{"open":"296.1","close":"296.35","value":"296.35","low":"296.1","high":"296.35","ts":"1739826000"},{"open":"296.58","close":"296.77","value":"296.77","low":"296.58","high":"296.77","ts":"1739912400"},{"open":"297","close":"295.91","value":"295.91","low":"295.91","high":"297","ts":"1739998800"},{"open":"294.63","close":"295.79","value":"295.79","low":"294.63","high":"295.79","ts":"1740085200"},{"open":"295.75","close":"295.56","value":"295.56","low":"294.28","high":"295.75","ts":"1740344400"},{"open":"295.7","close":"295.39","value":"295.39","low":"295.39","high":"295.75","ts":"1740430800"},{"open":"294.88","close":"295.69","value":"295.69","low":"294.88","high":"295.69","ts":"1740517200"},{"open":"295.97","close":"295.19","value":"295.19","low":"295.19","high":"295.97","ts":"1740603600"},{"open":"297.87","close":"295.09","value":"295.09","low":"295.09","high":"297.87","ts":"1740690000"},{"open":"295.79","close":"294.85","value":"294.85","low":"294.65","high":"295.79","ts":"1740949200"},{"open":"294.24","close":"295.26","value":"295.26","low":"294.24","high":"295.26","ts":"1741035600"},{"open":"293.35","close":"294.93","value":"294.93","low":"293.35","high":"294.93","ts":"1741122000"},{"open":"291.63","close":"295.57","value":"295.57","low":"291.63","high":"295.57","ts":"1741208400"},{"open":"295.82","close":"295.6","value":"295.6","low":"295.6","high":"295.82","ts":"1741294800"},{"open":"295.36","close":"295.57","value":"295.57","low":"295.36","high":"295.57","ts":"1741554000"},{"open":"295.24","close":"295.41","value":"295.41","low":"295.24","high":"295.41","ts":"1741640400"},{"open":"295.4","close":"295.61","value":"295.61","low":"295.4","high":"295.61","ts":"1741726800"},{"open":"295.72","close":"295.32","value":"295.32","low":"295.32","high":"295.72","ts":"1741813200"},{"open":"295.77","close":"296.19","value":"296.19","low":"295.77","high":"296.19","ts":"1741899600"},{"open":"296.79","close":"296.47","value":"296.47","low":"296.47","high":"296.79","ts":"1742158800"},{"open":"296.05","close":"296.03","value":"296.03","low":"296.03","high":"296.2","ts":"1742245200"},{"open":"295.51","close":"296.3","value":"296.3","low":"295.51","high":"296.3","ts":"1742331600"},{"open":"296.46","close":"296.4","value":"296.4","low":"296.4","high":"296.46","ts":"1742418000"},{"open":"296.37","close":"296.32","value":"296.32","low":"296.32","high":"296.37","ts":"1742504400"},{"open":"297.03","close":"296.95","value":"296.95","low":"296.95","high":"297.03","ts":"1742763600"},{"open":"297.56","close":"296.37","value":"296.37","low":"296.37","high":"297.56","ts":"1742850000"},{"open":"297.16","close":"296.48","value":"296.48","low":"296.48","high":"297.16","ts":"1742936400"},{"open":"297.06","close":"296.11","value":"296.11","low":"296.11","high":"297.06","ts":"1743022800"},{"open":"296.09","close":"296.19","value":"296.19","low":"296.09","high":"296.19","ts":"1743109200"},{"open":"294.14","close":"296.18","value":"296.18","low":"294.14","high":"296.18","ts":"1743368400"},{"open":"296.03","close":"296.22","value":"296.22","low":"296.03","high":"296.22","ts":"1743454800"},{"open":"296.28","close":"295.85","value":"295.85","low":"295.85","high":"296.28","ts":"1743541200"},{"open":"293.37","close":"296.94","value":"296.94","low":"293.37","high":"296.94","ts":"1743627600"},{"open":"296.75","close":"295.43","value":"295.43","low":"295.43","high":"296.75","ts":"1743714000"},{"open":"297.98","close":"297.98","value":"297.98","low":"297.98","high":"297.98","ts":"1743973200"},{"open":"298.36","close":"298.67","value":"298.67","low":"298.36","high":"298.67","ts":"1744059600"},{"open":"296.61","close":"300.79","value":"300.79","low":"296.61","high":"300.79","ts":"1744146000"},{"open":"302.33","close":"297.16","value":"297.16","low":"297.16","high":"302.33","ts":"1744232400"},{"open":"291.18","close":"298.36","value":"298.36","low":"291.18","high":"298.36","ts":"1744318800"},{"open":"297.9","close":"297.9","value":"297.9","low":"297.9","high":"297.9","ts":"1744578000"},{"open":"297.88","close":"297.74","value":"297.74","low":"297.74","high":"297.88","ts":"1744664400"},{"open":"297.86","close":"298.3","value":"298.3","low":"297.86","high":"298.46","ts":"1744750800"},{"open":"298.13","close":"298.8","value":"298.8","low":"298.13","high":"298.8","ts":"1744837200"},{"open":"298.62","close":"298.62","value":"298.62","low":"298.62","high":"298.62","ts":"1744923600"},{"open":"298.8","close":"299.05","value":"299.05","low":"298.66","high":"299.05","ts":"1745182800"},{"open":"298.99","close":"299.42","value":"299.42","low":"298.99","high":"299.57","ts":"1745269200"},{"open":"299.48","close":"299.69","value":"299.69","low":"299.31","high":"299.69","ts":"1745355600"},{"open":"299.6","close":"299.85","value":"299.85","low":"299.6","high":"299.85","ts":"1745442000"},{"open":"299.71","close":"299.51","value":"299.51","low":"299.39","high":"299.71","ts":"1745528400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"104.4","close":"103.47","value":"103.47","low":"103","high":"104.57","ts":"1104699600"},{"open":"99.2","close":"98.95","value":"98.95","low":"98.8","high":"99.65","ts":"1105045200"},{"open":"97.85","close":"98.13","value":"98.13","low":"97.7","high":"98.32","ts":"1105390800"},{"open":"98.35","close":"98.4","value":"98.4","low":"98.2","high":"98.65","ts":"1105909200"},{"open":"98.1","close":"98.35","value":"98.35","low":"98.1","high":"98.35","ts":"1106254800"},{"open":"98.44","close":"98.65","value":"98.65","low":"98.44","high":"98.95","ts":"1106600400"},{"open":"99.6","close":"99.05","value":"99.05","low":"98.75","high":"99.65","ts":"1107118800"},{"open":"99.25","close":"99.3","value":"99.3","low":"99.25","high":"99.3","ts":"1107464400"},{"open":"99","close":"99.4","value":"99.4","low":"99","high":"99.5","ts":"1107810000"},{"open":"99.4","close":"99.38","value":"99.38","low":"99.3","high":"99.47","ts":"1108328400"},{"open":"99.3","close":"99.3","value":"99.3","low":"99.25","high":"99.37","ts":"1108674000"},{"open":"99.33","close":"99.36","value":"99.36","low":"99.28","high":"99.43","ts":"1109019600"},{"open":"99.45","close":"99.5","value":"99.5","low":"99.4","high":"99.55","ts":"1109538000"},{"open":"99.65","close":"99.73","value":"99.73","low":"99.6","high":"99.75","ts":"1109883600"},{"open":"99.65","close":"99.7","value":"99.7","low":"99.65","high":"99.7","ts":"1110229200"},{"open":"99.32","close":"99.2","value":"99.2","low":"98.95","high":"99.57","ts":"1110747600"},{"open":"99.2","close":"99.34","value":"99.34","low":"99.2","high":"99.39","ts":"1111093200"},{"open":"99.4","close":"99.4","value":"99.4","low":"99.3","high":"99.46","ts":"1111438800"},{"open":"99.35","close":"99.45","value":"99.45","low":"99.35","high":"99.45","ts":"1111957200"},{"open":"99.6","close":"99.71","value":"99.71","low":"99.5","high":"99.72","ts":"1112302800"},{"open":"99.68","close":"99.87","value":"99.87","low":"99.6","high":"99.87","ts":"1112648400"},{"open":"99.58","close":"99.63","value":"99.63","low":"99.54","high":"99.63","ts":"1113166800"},{"open":"99.55","close":"99.64","value":"99.64","low":"99.55","high":"99.66","ts":"1113512400"},{"open":"99.68","close":"99.71","value":"99.71","low":"99.62","high":"99.73","ts":"1113858000"},{"open":"99.8","close":"99.82","value":"99.82","low":"99.65","high":"99.9","ts":"1114376400"},{"open":"99.75","close":"99.78","value":"99.78","low":"99.65","high":"99.89","ts":"1114722000"},{"open":"99.82","close":"99.77","value":"99.77","low":"99.63","high":"99.85","ts":"1115067600"},{"open":"99.84","close":"99.88","value":"99.88","low":"99.82","high":"99.93","ts":"1115586000"},{"open":"99.75","close":"99.88","value":"99.88","low":"99.75","high":"99.89","ts":"1115931600"},{"open":"99.65","close":"99.72","value":"99.72","low":"99.45","high":"99.78","ts":"1116277200"},{"open":"99.8","close":"99.85","value":"99.85","low":"99.8","high":"99.85","ts":"1116795600"},{"open":"99.85","close":"99.97","value":"99.97","low":"99.85","high":"99.97","ts":"1117141200"},{"open":"99.85","close":"99.93","value":"99.93","low":"99.85","high":"99.96","ts":"1117486800"},{"open":"99.8","close":"99.94","value":"99.94","low":"99.8","high":"99.96","ts":"1118005200"},{"open":"99.87","close":"99.94","value":"99.94","low":"99.87","high":"99.94","ts":"1118350800"},{"open":"99.95","close":"100.25","value":"100.25","low":"99.85","high":"100.25","ts":"1118696400"},{"open":"100.1","close":"100.03","value":"100.03","low":"100","high":"100.13","ts":"1119214800"},{"open":"99.86","close":"99.76","value":"99.76","low":"99.65","high":"99.88","ts":"1119560400"},{"open":"99.72","close":"99.81","value":"99.81","low":"99.7","high":"99.81","ts":"1119906000"},{"open":"100.12","close":"100.08","value":"100.08","low":"99.9","high":"100.14","ts":"1120424400"},{"open":"100","close":"100.12","value":"100.12","low":"99.95","high":"100.14","ts":"1120770000"},{"open":"100.12","close":"100.1","value":"100.1","low":"99.95","high":"100.14","ts":"1121115600"},{"open":"100.45","close":"100.33","value":"100.33","low":"100.2","high":"100.47","ts":"1121634000"},{"open":"100.25","close":"100.39","value":"100.39","low":"100.2","high":"100.46","ts":"1121979600"},{"open":"100.5","close":"100.76","value":"100.76","low":"100.5","high":"100.88","ts":"1122325200"},{"open":"100.6","close":"100.61","value":"100.61","low":"100","high":"100.88","ts":"1122843600"},{"open":"100.3","close":"100.65","value":"100.65","low":"100.3","high":"100.66","ts":"1123189200"},{"open":"100.7","close":"100.72","value":"100.72","low":"100.45","high":"101.03","ts":"1123534800"},{"open":"100.2","close":"100.88","value":"100.88","low":"100.2","high":"100.9","ts":"1124053200"},{"open":"100.84","close":"100.88","value":"100.88","low":"100.84","high":"100.88","ts":"1124398800"},{"open":"100.87","close":"100.74","value":"100.74","low":"100.49","high":"100.9","ts":"1124744400"},{"open":"100.9","close":"100.9","value":"100.9","low":"100.8","high":"101","ts":"1125262800"},{"open":"101.3","close":"101.32","value":"101.32","low":"101.22","high":"101.46","ts":"1125608400"},{"open":"101","close":"101.36","value":"101.36","low":"101","high":"101.5","ts":"1125954000"},{"open":"101.42","close":"101.43","value":"101.43","low":"101.25","high":"101.47","ts":"1126472400"},{"open":"101.32","close":"101.45","value":"101.45","low":"101.22","high":"101.53","ts":"1126818000"},{"open":"101.41","close":"101.42","value":"101.42","low":"101.22","high":"101.51","ts":"1127163600"},{"open":"101.42","close":"101.47","value":"101.47","low":"101.25","high":"101.55","ts":"1127682000"},{"open":"101.25","close":"101.33","value":"101.33","low":"101","high":"101.33","ts":"1128027600"},{"open":"101.38","close":"101.43","value":"101.43","low":"101.2","high":"101.43","ts":"1128373200"},{"open":"101.35","close":"101.38","value":"101.38","low":"101.15","high":"101.38","ts":"1128891600"},{"open":"101.52","close":"101.53","value":"101.53","low":"101.15","high":"101.54","ts":"1129237200"},{"open":"101.5","close":"101.54","value":"101.54","low":"101.2","high":"101.64","ts":"1129582800"},{"open":"101.58","close":"101.65","value":"101.65","low":"101.25","high":"101.65","ts":"1130101200"},{"open":"101.78","close":"101.85","value":"101.85","low":"101.4","high":"101.96","ts":"1130446800"},{"open":"101.78","close":"101.88","value":"101.88","low":"101.78","high":"101.88","ts":"1130792400"},{"open":"101.8","close":"101.86","value":"101.86","low":"101.45","high":"101.88","ts":"1131310800"},{"open":"101.85","close":"101.83","value":"101.83","low":"101.45","high":"101.95","ts":"1131656400"},{"open":"101.74","close":"101.84","value":"101.84","low":"101.74","high":"101.84","ts":"1132002000"},{"open":"101.93","close":"101.92","value":"101.92","low":"101.4","high":"102.06","ts":"1132520400"},{"open":"101.91","close":"101.97","value":"101.97","low":"101.55","high":"101.99","ts":"1132866000"},{"open":"101.91","close":"102","value":"102","low":"101.7","high":"102.09","ts":"1133211600"},{"open":"101.96","close":"102","value":"102","low":"101.65","high":"102.07","ts":"1133730000"},{"open":"101.96","close":"101.98","value":"101.98","low":"101.65","high":"102.09","ts":"1134075600"},{"open":"101.95","close":"102","value":"102","low":"101.65","high":"102.07","ts":"1134421200"},{"open":"102.01","close":"102.03","value":"102.03","low":"101.65","high":"102.12","ts":"1134939600"},{"open":"102.03","close":"102.05","value":"102.05","low":"101.6","high":"102.16","ts":"1135285200"},{"open":"102.05","close":"102.12","value":"102.12","low":"101.75","high":"102.12","ts":"1135630800"},{"open":"102.09","close":"102.11","value":"102.11","low":"101.75","high":"102.11","ts":"1136149200"},{"open":"102.11","close":"102.1","value":"102.1","low":"101.7","high":"102.22","ts":"1136494800"},{"open":"102.06","close":"102.04","value":"102.04","low":"101.92","high":"102.08","ts":"1136840400"},{"open":"102.05","close":"102.17","value":"102.17","low":"101.75","high":"102.26","ts":"1137358800"},{"open":"102.11","close":"102.1","value":"102.1","low":"101.65","high":"102.24","ts":"1137704400"},{"open":"102.12","close":"102.1","value":"102.1","low":"101.65","high":"102.23","ts":"1138050000"},{"open":"102.08","close":"102.21","value":"102.21","low":"101.77","high":"102.29","ts":"1138568400"},{"open":"102.12","close":"102.15","value":"102.15","low":"101.6","high":"102.22","ts":"1138914000"},{"open":"101.97","close":"102.05","value":"102.05","low":"101.6","high":"102.15","ts":"1139259600"},{"open":"102.08","close":"102.08","value":"102.08","low":"101.6","high":"102.2","ts":"1139778000"},{"open":"102.15","close":"102.2","value":"102.2","low":"101.6","high":"102.3","ts":"1140123600"},{"open":"102.18","close":"102.23","value":"102.23","low":"101.85","high":"102.3","ts":"1140469200"},{"open":"102.36","close":"102.53","value":"102.53","low":"102","high":"102.63","ts":"1140987600"},{"open":"102.42","close":"102.47","value":"102.47","low":"102.37","high":"102.67","ts":"1141333200"},{"open":"102.51","close":"102.63","value":"102.63","low":"102.51","high":"102.66","ts":"1141678800"},{"open":"102.65","close":"102.7","value":"102.7","low":"102.6","high":"102.82","ts":"1142197200"},{"open":"102.72","close":"102.76","value":"102.76","low":"102.66","high":"102.85","ts":"1142542800"},{"open":"102.72","close":"102.65","value":"102.65","low":"102.54","high":"102.82","ts":"1142888400"},{"open":"102.68","close":"102.7","value":"102.7","low":"102.65","high":"102.74","ts":"1143406800"},{"open":"102.78","close":"102.57","value":"102.57","low":"102.55","high":"102.81","ts":"1143752400"},{"open":"102.58","close":"102.57","value":"102.57","low":"102.47","high":"102.68","ts":"1144098000"},{"open":"102.52","close":"102.56","value":"102.56","low":"102.4","high":"102.63","ts":"1144616400"},{"open":"102.52","close":"102.62","value":"102.62","low":"102.52","high":"102.62","ts":"1144962000"},{"open":"102.62","close":"102.69","value":"102.69","low":"102.56","high":"102.75","ts":"1145307600"},{"open":"102.64","close":"102.71","value":"102.71","low":"102.61","high":"102.78","ts":"1145826000"},{"open":"102.76","close":"102.8","value":"102.8","low":"102.7","high":"102.88","ts":"1146171600"},{"open":"102.79","close":"102.8","value":"102.8","low":"102.7","high":"102.92","ts":"1146517200"},{"open":"102.84","close":"102.86","value":"102.86","low":"102.76","high":"102.95","ts":"1147035600"},{"open":"102.65","close":"102.75","value":"102.75","low":"102.65","high":"102.75","ts":"1147381200"},{"open":"102.87","close":"102.9","value":"102.9","low":"102.79","high":"103.02","ts":"1147726800"},{"open":"102.92","close":"102.95","value":"102.95","low":"102.84","high":"103.05","ts":"1148245200"},{"open":"102.9","close":"102.94","value":"102.94","low":"102.9","high":"102.97","ts":"1148590800"},{"open":"102.93","close":"102.96","value":"102.96","low":"102.85","high":"103.06","ts":"1148936400"},{"open":"103.25","close":"103.22","value":"103.22","low":"103.2","high":"103.32","ts":"1149454800"},{"open":"103.25","close":"103.33","value":"103.33","low":"103.23","high":"103.4","ts":"1149800400"},{"open":"103.28","close":"103.28","value":"103.28","low":"103.17","high":"103.31","ts":"1150146000"},{"open":"103.56","close":"103.55","value":"103.55","low":"103.4","high":"103.66","ts":"1150664400"},{"open":"103.72","close":"103.8","value":"103.8","low":"103.7","high":"103.92","ts":"1151010000"},{"open":"103.89","close":"103.92","value":"103.92","low":"103.82","high":"104.02","ts":"1151355600"},{"open":"103.94","close":"104.01","value":"104.01","low":"103.86","high":"104.09","ts":"1151874000"},{"open":"103.95","close":"103.95","value":"103.95","low":"103.85","high":"104.06","ts":"1152219600"},{"open":"103.95","close":"103.93","value":"103.93","low":"103.83","high":"104.07","ts":"1152565200"},{"open":"103.95","close":"103.97","value":"103.97","low":"103.85","high":"104.07","ts":"1153083600"},{"open":"103.96","close":"104","value":"104","low":"103.87","high":"104.07","ts":"1153429200"},{"open":"103.85","close":"103.99","value":"103.99","low":"103.85","high":"104.09","ts":"1153774800"},{"open":"103.97","close":"103.97","value":"103.97","low":"103.92","high":"104.07","ts":"1154293200"},{"open":"103.96","close":"103.96","value":"103.96","low":"103.91","high":"104.04","ts":"1154638800"},{"open":"103.95","close":"103.96","value":"103.96","low":"103.9","high":"104","ts":"1154984400"},{"open":"103.91","close":"103.93","value":"103.93","low":"103.87","high":"104","ts":"1155502800"},{"open":"103.99","close":"104","value":"104","low":"103.95","high":"104.05","ts":"1155848400"},{"open":"103.95","close":"103.89","value":"103.89","low":"103.85","high":"104","ts":"1156194000"},{"open":"103.3","close":"103.26","value":"103.26","low":"103.15","high":"103.32","ts":"1156712400"},{"open":"102","close":"102.2","value":"102.2","low":"101.95","high":"102.2","ts":"1157058000"},{"open":"102.09","close":"102.15","value":"102.15","low":"102.05","high":"102.17","ts":"1157403600"},{"open":"102.3","close":"102.53","value":"102.53","low":"102.25","high":"102.57","ts":"1157922000"},{"open":"102.42","close":"102.43","value":"102.43","low":"102.38","high":"102.5","ts":"1158267600"},{"open":"102.45","close":"102.52","value":"102.52","low":"102.44","high":"102.58","ts":"1158613200"},{"open":"102.45","close":"102.54","value":"102.54","low":"102.45","high":"102.58","ts":"1159131600"},{"open":"103.75","close":"103.76","value":"103.76","low":"103.68","high":"103.83","ts":"1159477200"},{"open":"103.96","close":"103.91","value":"103.91","low":"103.85","high":"104.01","ts":"1159822800"},{"open":"104.2","close":"104.8","value":"104.8","low":"104.18","high":"104.95","ts":"1160341200"},{"open":"105.48","close":"106.01","value":"106.01","low":"105.48","high":"106.01","ts":"1160686800"},{"open":"106.85","close":"107.1","value":"107.1","low":"106.61","high":"107.8","ts":"1161032400"},{"open":"105.05","close":"106.88","value":"106.88","low":"105","high":"106.88","ts":"1161550800"},{"open":"106.55","close":"107.38","value":"107.38","low":"106.55","high":"107.61","ts":"1161896400"},{"open":"107.65","close":"108.03","value":"108.03","low":"107.1","high":"108.03","ts":"1162242000"},{"open":"106.5","close":"107.28","value":"107.28","low":"106.5","high":"107.38","ts":"1162760400"},{"open":"107","close":"107.5","value":"107.5","low":"107","high":"107.53","ts":"1163106000"},{"open":"107.65","close":"108.2","value":"108.2","low":"107.6","high":"108.45","ts":"1163451600"},{"open":"109.15","close":"108.7","value":"108.7","low":"108.45","high":"109.2","ts":"1163970000"},{"open":"107.15","close":"107.63","value":"107.63","low":"107.15","high":"107.78","ts":"1164315600"},{"open":"107.95","close":"108","value":"108","low":"107.85","high":"108.1","ts":"1164661200"},{"open":"108.05","close":"108.15","value":"108.15","low":"108.05","high":"108.15","ts":"1165179600"},{"open":"107.7","close":"108.01","value":"108.01","low":"107.6","high":"108.01","ts":"1165525200"},{"open":"108.5","close":"108.05","value":"108.05","low":"107.95","high":"108.62","ts":"1165870800"},{"open":"107.72","close":"107.67","value":"107.67","low":"107.62","high":"107.86","ts":"1166389200"},{"open":"107.48","close":"107.53","value":"107.53","low":"107.48","high":"107.57","ts":"1166734800"},{"open":"107.5","close":"107.6","value":"107.6","low":"107.5","high":"107.6","ts":"1167080400"},{"open":"107.35","close":"107.56","value":"107.56","low":"107.35","high":"107.59","ts":"1167598800"},{"open":"108.75","close":"108.7","value":"108.7","low":"108.5","high":"108.8","ts":"1167944400"},{"open":"108.7","close":"108.57","value":"108.57","low":"108.52","high":"108.77","ts":"1168290000"},{"open":"108.35","close":"108.45","value":"108.45","low":"108.35","high":"108.45","ts":"1168808400"},{"open":"108.7","close":"108.72","value":"108.72","low":"108.65","high":"108.75","ts":"1169154000"},{"open":"108.55","close":"108.35","value":"108.35","low":"108.15","high":"108.6","ts":"1169499600"},{"open":"108.5","close":"108.7","value":"108.7","low":"108.5","high":"108.83","ts":"1170018000"},{"open":"108.5","close":"108.63","value":"108.63","low":"108.5","high":"108.72","ts":"1170363600"},{"open":"108.78","close":"108.67","value":"108.67","low":"108.52","high":"108.81","ts":"1170709200"},{"open":"108.47","close":"108.53","value":"108.53","low":"108.45","high":"108.6","ts":"1171227600"},{"open":"108.65","close":"108.7","value":"108.7","low":"108.65","high":"108.7","ts":"1171573200"},{"open":"108.6","close":"108.73","value":"108.73","low":"108.6","high":"108.78","ts":"1171918800"},{"open":"108.7","close":"108.78","value":"108.78","low":"108.56","high":"108.79","ts":"1172437200"},{"open":"108.75","close":"108.85","value":"108.85","low":"108.7","high":"108.92","ts":"1172782800"},{"open":"108.82","close":"108.65","value":"108.65","low":"108.6","high":"108.95","ts":"1173128400"},{"open":"109","close":"109.32","value":"109.32","low":"109","high":"109.37","ts":"1173646800"},{"open":"109.55","close":"109.8","value":"109.8","low":"109.55","high":"109.93","ts":"1173992400"},{"open":"109.75","close":"109.68","value":"109.68","low":"109.6","high":"109.88","ts":"1174338000"},{"open":"109.6","close":"109.05","value":"109.05","low":"108.88","high":"109.65","ts":"1174856400"},{"open":"109.15","close":"108.65","value":"108.65","low":"108.6","high":"109.27","ts":"1175202000"},{"open":"108.6","close":"108.31","value":"108.31","low":"108","high":"108.64","ts":"1175547600"},{"open":"108.3","close":"108.4","value":"108.4","low":"108.3","high":"108.4","ts":"1176066000"},{"open":"109","close":"109.05","value":"109.05","low":"109","high":"109.05","ts":"1176411600"},{"open":"109.6","close":"109.85","value":"109.85","low":"109.54","high":"109.95","ts":"1176757200"},{"open":"109.58","close":"109.85","value":"109.85","low":"109.58","high":"109.95","ts":"1177275600"},{"open":"110.15","close":"109.95","value":"109.95","low":"109.9","high":"110.2","ts":"1177621200"},{"open":"110.55","close":"110.6","value":"110.6","low":"110.55","high":"110.6","ts":"1177966800"},{"open":"110.8","close":"110.95","value":"110.95","low":"110.8","high":"110.97","ts":"1178485200"},{"open":"110.8","close":"110.89","value":"110.89","low":"110.8","high":"110.92","ts":"1178830800"},{"open":"110.9","close":"110.92","value":"110.92","low":"110.8","high":"110.92","ts":"1179176400"},{"open":"110.85","close":"110.8","value":"110.8","low":"110.75","high":"110.9","ts":"1179694800"},{"open":"110.8","close":"110.77","value":"110.77","low":"110.73","high":"110.89","ts":"1180040400"},{"open":"110.76","close":"110.77","value":"110.77","low":"110.72","high":"110.85","ts":"1180386000"},{"open":"110.8","close":"110.79","value":"110.79","low":"110.75","high":"110.84","ts":"1180904400"},{"open":"110.84","close":"110.9","value":"110.9","low":"110.8","high":"111","ts":"1181250000"},{"open":"110.78","close":"110.88","value":"110.88","low":"110.78","high":"110.91","ts":"1181595600"},{"open":"110.85","close":"110.9","value":"110.9","low":"110.85","high":"110.93","ts":"1182114000"},{"open":"110.92","close":"111","value":"111","low":"110.9","high":"111.03","ts":"1182459600"},{"open":"111.05","close":"111.23","value":"111.23","low":"111.05","high":"111.25","ts":"1182805200"},{"open":"111.25","close":"111.4","value":"111.4","low":"111.25","high":"111.45","ts":"1183323600"},{"open":"111.53","close":"111.56","value":"111.56","low":"111.4","high":"111.57","ts":"1183669200"},{"open":"111.5","close":"111.53","value":"111.53","low":"111.4","high":"111.6","ts":"1184014800"},{"open":"111.72","close":"111.8","value":"111.8","low":"111.68","high":"111.82","ts":"1184533200"},{"open":"111.74","close":"111.78","value":"111.78","low":"111.72","high":"111.82","ts":"1184878800"},{"open":"111.74","close":"111.78","value":"111.78","low":"111.72","high":"111.81","ts":"1185224400"},{"open":"111.74","close":"111.76","value":"111.76","low":"111.7","high":"111.82","ts":"1185742800"},{"open":"111.75","close":"111.9","value":"111.9","low":"111.7","high":"111.95","ts":"1186088400"},{"open":"111.85","close":"111.89","value":"111.89","low":"111.85","high":"111.93","ts":"1186434000"},{"open":"111.89","close":"111.97","value":"111.97","low":"111.82","high":"112.01","ts":"1186952400"},{"open":"111.97","close":"112.02","value":"112.02","low":"111.93","high":"112.1","ts":"1187298000"},{"open":"112","close":"112.1","value":"112.1","low":"111.95","high":"112.15","ts":"1187643600"},{"open":"112.6","close":"112.9","value":"112.9","low":"112.35","high":"112.9","ts":"1188162000"},{"open":"113.08","close":"113.03","value":"113.03","low":"112.95","high":"113.18","ts":"1188507600"},{"open":"112.95","close":"113.15","value":"113.15","low":"112.95","high":"113.15","ts":"1188853200"},{"open":"113.24","close":"113.26","value":"113.26","low":"113.15","high":"113.3","ts":"1189371600"},{"open":"113.27","close":"113.37","value":"113.37","low":"113.27","high":"113.45","ts":"1189717200"},{"open":"113.38","close":"113.6","value":"113.6","low":"113.38","high":"113.62","ts":"1190062800"},{"open":"113.45","close":"113.5","value":"113.5","low":"113.4","high":"113.54","ts":"1190581200"},{"open":"113.47","close":"113.44","value":"113.44","low":"113.39","high":"113.54","ts":"1190926800"},{"open":"113.45","close":"113.45","value":"113.45","low":"113.4","high":"113.56","ts":"1191272400"},{"open":"113.44","close":"113.46","value":"113.46","low":"113.4","high":"113.51","ts":"1191790800"},{"open":"113.43","close":"113.42","value":"113.42","low":"113.37","high":"113.49","ts":"1192136400"},{"open":"113.45","close":"113.47","value":"113.47","low":"113.4","high":"113.5","ts":"1192482000"},{"open":"112.8","close":"112.66","value":"112.66","low":"112.4","high":"112.94","ts":"1193000400"},{"open":"112.3","close":"112.07","value":"112.07","low":"112","high":"112.35","ts":"1193346000"},{"open":"111.4","close":"111.27","value":"111.27","low":"111","high":"111.75","ts":"1193691600"},{"open":"110.62","close":"110.3","value":"110.3","low":"110.25","high":"110.67","ts":"1194210000"},{"open":"110.3","close":"110.46","value":"110.46","low":"110.3","high":"110.52","ts":"1194555600"},{"open":"110.32","close":"110.52","value":"110.52","low":"110.32","high":"110.54","ts":"1194901200"},{"open":"110.4","close":"110.47","value":"110.47","low":"110.3","high":"110.52","ts":"1195419600"},{"open":"110.28","close":"110.32","value":"110.32","low":"110.18","high":"110.43","ts":"1195765200"},{"open":"110.45","close":"110.45","value":"110.45","low":"110.38","high":"110.53","ts":"1196110800"},{"open":"110.45","close":"110.45","value":"110.45","low":"110.38","high":"110.54","ts":"1196629200"},{"open":"108.2","close":"108.15","value":"108.15","low":"108.1","high":"108.42","ts":"1196974800"},{"open":"108.95","close":"108.97","value":"108.97","low":"108.9","high":"109","ts":"1197320400"},{"open":"108.95","close":"109.01","value":"109.01","low":"108.9","high":"109.01","ts":"1197838800"},{"open":"108.6","close":"108.64","value":"108.64","low":"108.6","high":"108.64","ts":"1198184400"},{"open":"108.5","close":"108.55","value":"108.55","low":"108.5","high":"108.55","ts":"1198530000"},{"open":"108.6","close":"108.65","value":"108.65","low":"108.55","high":"108.7","ts":"1199048400"},{"open":"108.58","close":"108.63","value":"108.63","low":"108.52","high":"108.68","ts":"1199394000"},{"open":"108.32","close":"108.39","value":"108.39","low":"108.32","high":"108.44","ts":"1199739600"},{"open":"108.1","close":"108.24","value":"108.24","low":"108.08","high":"108.24","ts":"1200258000"},{"open":"107.92","close":"107.99","value":"107.99","low":"107.82","high":"108.09","ts":"1200603600"},{"open":"107.88","close":"107.93","value":"107.93","low":"107.88","high":"107.93","ts":"1200949200"},{"open":"107.95","close":"108","value":"108","low":"107.95","high":"108.15","ts":"1201467600"},{"open":"107.7","close":"107.68","value":"107.68","low":"107.62","high":"107.8","ts":"1201813200"},{"open":"107.7","close":"107.8","value":"107.8","low":"107.7","high":"107.88","ts":"1202158800"},{"open":"107.84","close":"107.85","value":"107.85","low":"107.77","high":"107.88","ts":"1202677200"},{"open":"107.78","close":"107.9","value":"107.9","low":"107.76","high":"107.9","ts":"1203022800"},{"open":"107.8","close":"107.85","value":"107.85","low":"107.75","high":"107.88","ts":"1203368400"},{"open":"107.85","close":"107.85","value":"107.85","low":"107.75","high":"107.9","ts":"1203886800"},{"open":"107.78","close":"107.85","value":"107.85","low":"107.76","high":"107.88","ts":"1204232400"},{"open":"107.82","close":"107.85","value":"107.85","low":"107.7","high":"107.88","ts":"1204578000"},{"open":"107.58","close":"107.45","value":"107.45","low":"107.3","high":"107.63","ts":"1205096400"},{"open":"107.75","close":"107.7","value":"107.7","low":"107.5","high":"107.9","ts":"1205442000"},{"open":"107.7","close":"107.68","value":"107.68","low":"107.53","high":"107.72","ts":"1205787600"},{"open":"107.63","close":"107.85","value":"107.85","low":"107.6","high":"107.85","ts":"1206306000"},{"open":"107.78","close":"107.81","value":"107.81","low":"107.73","high":"107.89","ts":"1206651600"},{"open":"107.84","close":"107.78","value":"107.78","low":"107.75","high":"107.9","ts":"1206997200"},{"open":"107.57","close":"107.6","value":"107.6","low":"107.53","high":"107.67","ts":"1207515600"},{"open":"107.75","close":"107.9","value":"107.9","low":"107.75","high":"107.95","ts":"1207861200"},{"open":"107.8","close":"107.85","value":"107.85","low":"107.8","high":"107.94","ts":"1208206800"},{"open":"107.85","close":"107.89","value":"107.89","low":"107.78","high":"107.92","ts":"1208725200"},{"open":"107.75","close":"107.85","value":"107.85","low":"107.75","high":"107.88","ts":"1209070800"},{"open":"107.85","close":"107.9","value":"107.9","low":"107.78","high":"107.94","ts":"1209416400"},{"open":"107.85","close":"107.88","value":"107.88","low":"107.75","high":"107.88","ts":"1209934800"},{"open":"107.83","close":"107.65","value":"107.65","low":"107.55","high":"107.88","ts":"1210280400"},{"open":"107.6","close":"107.67","value":"107.67","low":"107.55","high":"107.69","ts":"1210626000"},{"open":"107.78","close":"107.82","value":"107.82","low":"107.78","high":"107.82","ts":"1211144400"},{"open":"107.72","close":"107.85","value":"107.85","low":"107.7","high":"107.9","ts":"1211490000"},{"open":"107.7","close":"107.86","value":"107.86","low":"107.7","high":"107.94","ts":"1211835600"},{"open":"107.88","close":"107.89","value":"107.89","low":"107.78","high":"107.93","ts":"1212354000"},{"open":"107.85","close":"107.88","value":"107.88","low":"107.8","high":"107.94","ts":"1212699600"},{"open":"107.83","close":"107.9","value":"107.9","low":"107.8","high":"107.93","ts":"1213045200"},{"open":"107.8","close":"107.85","value":"107.85","low":"107.75","high":"107.89","ts":"1213563600"},{"open":"107.55","close":"107.65","value":"107.65","low":"107.55","high":"107.7","ts":"1213909200"},{"open":"107.63","close":"107.7","value":"107.7","low":"107.6","high":"107.79","ts":"1214254800"},{"open":"107.65","close":"107.7","value":"107.7","low":"107.62","high":"107.78","ts":"1214773200"},{"open":"107.65","close":"107.7","value":"107.7","low":"107.57","high":"107.71","ts":"1215118800"},{"open":"107.63","close":"107.68","value":"107.68","low":"107.56","high":"107.7","ts":"1215464400"},{"open":"107.62","close":"107.68","value":"107.68","low":"107.6","high":"107.75","ts":"1215982800"},{"open":"107.4","close":"107.55","value":"107.55","low":"107.4","high":"107.6","ts":"1216328400"},{"open":"107.47","close":"107.67","value":"107.67","low":"107.45","high":"107.75","ts":"1216674000"},{"open":"107.52","close":"107.55","value":"107.55","low":"107.5","high":"107.71","ts":"1217192400"},{"open":"107.55","close":"107.6","value":"107.6","low":"107.55","high":"107.7","ts":"1217538000"},{"open":"107.7","close":"107.8","value":"107.8","low":"107.65","high":"107.85","ts":"1217883600"},{"open":"107.68","close":"107.63","value":"107.63","low":"107.58","high":"107.72","ts":"1218402000"},{"open":"107.68","close":"107.75","value":"107.75","low":"107.65","high":"107.81","ts":"1218747600"},{"open":"107.85","close":"107.9","value":"107.9","low":"107.8","high":"107.95","ts":"1219093200"},{"open":"107.65","close":"107.68","value":"107.68","low":"107.62","high":"107.75","ts":"1219611600"},{"open":"107.85","close":"107.87","value":"107.87","low":"107.8","high":"107.92","ts":"1219957200"},{"open":"107.8","close":"107.77","value":"107.77","low":"107.65","high":"107.85","ts":"1220302800"},{"open":"107.82","close":"107.85","value":"107.85","low":"107.8","high":"107.92","ts":"1220821200"},{"open":"107.84","close":"107.85","value":"107.85","low":"107.75","high":"107.91","ts":"1221166800"},{"open":"107.82","close":"107.85","value":"107.85","low":"107.8","high":"107.95","ts":"1221512400"},{"open":"107.82","close":"107.83","value":"107.83","low":"107.78","high":"107.92","ts":"1222030800"},{"open":"107.85","close":"107.89","value":"107.89","low":"107.83","high":"107.93","ts":"1222376400"},{"open":"107.88","close":"108.15","value":"108.15","low":"107.76","high":"108.25","ts":"1222722000"},{"open":"107.95","close":"108","value":"108","low":"107.95","high":"108.05","ts":"1223240400"},{"open":"107.98","close":"108.03","value":"108.03","low":"107.95","high":"108.06","ts":"1223586000"},{"open":"107.98","close":"108.01","value":"108.01","low":"107.98","high":"108.01","ts":"1223931600"},{"open":"107.98","close":"108.05","value":"108.05","low":"107.95","high":"108.05","ts":"1224450000"},{"open":"107.97","close":"108.05","value":"108.05","low":"107.94","high":"108.05","ts":"1224795600"},{"open":"107.94","close":"108.03","value":"108.03","low":"107.94","high":"108.1","ts":"1225141200"},{"open":"110","close":"110.05","value":"110.05","low":"109.75","high":"110.25","ts":"1225659600"},{"open":"109.7","close":"109.9","value":"109.9","low":"109.4","high":"110.4","ts":"1226005200"},{"open":"110","close":"109.95","value":"109.95","low":"109.7","high":"110.2","ts":"1226350800"},{"open":"109.92","close":"109.95","value":"109.95","low":"109.85","high":"110.1","ts":"1226869200"},{"open":"109.95","close":"110.05","value":"110.05","low":"109.87","high":"110.1","ts":"1227214800"},{"open":"109.95","close":"110","value":"110","low":"109.9","high":"110.17","ts":"1227560400"},{"open":"109.98","close":"110.05","value":"110.05","low":"109.9","high":"110.15","ts":"1228078800"},{"open":"109.95","close":"110.13","value":"110.13","low":"109.95","high":"110.15","ts":"1228424400"},{"open":"110.25","close":"110.35","value":"110.35","low":"110.25","high":"110.35","ts":"1228770000"},{"open":"111.2","close":"111.3","value":"111.3","low":"111.2","high":"111.55","ts":"1229288400"},{"open":"111.85","close":"111.95","value":"111.95","low":"111.8","high":"112.05","ts":"1229634000"},{"open":"112","close":"112.75","value":"112.75","low":"112","high":"112.9","ts":"1229979600"},{"open":"112.9","close":"113.72","value":"113.72","low":"112.85","high":"113.9","ts":"1230498000"},{"open":"113.1","close":"114.05","value":"114.05","low":"113.1","high":"114.05","ts":"1230843600"},{"open":"113.65","close":"113.7","value":"113.7","low":"113.5","high":"113.85","ts":"1231189200"},{"open":"113.85","close":"113.85","value":"113.85","low":"113.7","high":"113.95","ts":"1231707600"},{"open":"113.8","close":"113.9","value":"113.9","low":"113.72","high":"114","ts":"1232053200"},{"open":"113.8","close":"113.92","value":"113.92","low":"113.75","high":"114","ts":"1232398800"},{"open":"113.85","close":"113.9","value":"113.9","low":"113.8","high":"114.1","ts":"1232917200"},{"open":"113.95","close":"113.92","value":"113.92","low":"113.8","high":"114.13","ts":"1233262800"},{"open":"114","close":"113.98","value":"113.98","low":"113.85","high":"114.1","ts":"1233608400"},{"open":"113.97","close":"114.07","value":"114.07","low":"113.97","high":"114.07","ts":"1234126800"},{"open":"114.15","close":"114.05","value":"114.05","low":"113.9","high":"114.25","ts":"1234472400"},{"open":"114.2","close":"114.25","value":"114.25","low":"113.92","high":"114.35","ts":"1234818000"},{"open":"114.1","close":"114.2","value":"114.2","low":"114.1","high":"114.2","ts":"1235336400"},{"open":"115.1","close":"114.23","value":"114.23","low":"114.1","high":"116","ts":"1235682000"},{"open":"114.3","close":"114.27","value":"114.27","low":"114.12","high":"114.4","ts":"1236027600"},{"open":"113.9","close":"114.3","value":"114.3","low":"113.9","high":"114.6","ts":"1236546000"},{"open":"113.9","close":"114.6","value":"114.6","low":"113.9","high":"114.6","ts":"1236891600"},{"open":"114","close":"114.17","value":"114.17","low":"114","high":"114.33","ts":"1237237200"},{"open":"113.9","close":"114.05","value":"114.05","low":"113.85","high":"114.1","ts":"1237755600"},{"open":"114.1","close":"115.05","value":"115.05","low":"114.1","high":"115.5","ts":"1238101200"},{"open":"115.1","close":"115.8","value":"115.8","low":"115.1","high":"115.95","ts":"1238446800"},{"open":"115.9","close":"115.82","value":"115.82","low":"115","high":"116.1","ts":"1238965200"},{"open":"115.7","close":"115.8","value":"115.8","low":"115.7","high":"115.8","ts":"1239310800"},{"open":"115.7","close":"115.8","value":"115.8","low":"115.7","high":"115.8","ts":"1239656400"},{"open":"115.85","close":"117.1","value":"117.1","low":"115.85","high":"117.25","ts":"1240174800"},{"open":"120.3","close":"120.2","value":"120.2","low":"119.75","high":"120.55","ts":"1240520400"},{"open":"120.15","close":"120","value":"120","low":"119.7","high":"120.35","ts":"1240866000"},{"open":"120","close":"120.1","value":"120.1","low":"119.9","high":"120.15","ts":"1241384400"},{"open":"117.1","close":"117.2","value":"117.2","low":"117.1","high":"117.2","ts":"1241730000"},{"open":"117","close":"117.45","value":"117.45","low":"117","high":"117.75","ts":"1242075600"},{"open":"116.2","close":"115.1","value":"115.1","low":"114.9","high":"116.4","ts":"1242594000"},{"open":"114.75","close":"114.85","value":"114.85","low":"114.7","high":"115.1","ts":"1242939600"},{"open":"114.9","close":"114.9","value":"114.9","low":"114.7","high":"115","ts":"1243285200"},{"open":"114.85","close":"114.9","value":"114.9","low":"114.75","high":"115","ts":"1243803600"},{"open":"114.9","close":"114.9","value":"114.9","low":"114.8","high":"115.02","ts":"1244149200"},{"open":"114.85","close":"114.9","value":"114.9","low":"114.8","high":"115","ts":"1244494800"},{"open":"114.9","close":"114.95","value":"114.95","low":"114.8","high":"115","ts":"1245013200"},{"open":"114.85","close":"114.95","value":"114.95","low":"114.75","high":"115","ts":"1245358800"},{"open":"114.85","close":"114.9","value":"114.9","low":"114.7","high":"115","ts":"1245704400"},{"open":"114.9","close":"114.92","value":"114.92","low":"114.8","high":"115.05","ts":"1246222800"},{"open":"114.85","close":"114.9","value":"114.9","low":"114.8","high":"115.02","ts":"1246568400"},{"open":"114.9","close":"114.93","value":"114.93","low":"114.75","high":"115","ts":"1246914000"},{"open":"114.85","close":"114.34","value":"114.34","low":"114.24","high":"115","ts":"1247432400"},{"open":"114.8","close":"114.83","value":"114.83","low":"114.35","high":"115","ts":"1247778000"},{"open":"114.8","close":"114.32","value":"114.32","low":"114.22","high":"115","ts":"1248123600"},{"open":"114.85","close":"114.9","value":"114.9","low":"114.15","high":"115","ts":"1248642000"},{"open":"114.85","close":"114.85","value":"114.85","low":"114.6","high":"115","ts":"1248987600"},{"open":"114.85","close":"114.38","value":"114.38","low":"114.35","high":"114.93","ts":"1249333200"},{"open":"114.9","close":"114.19","value":"114.19","low":"114.17","high":"114.93","ts":"1249851600"},{"open":"114.88","close":"114.98","value":"114.98","low":"114.78","high":"115.05","ts":"1250197200"},{"open":"114.82","close":"114.73","value":"114.73","low":"113.8","high":"114.95","ts":"1250542800"},{"open":"114.53","close":"114.23","value":"114.23","low":"114.08","high":"114.9","ts":"1251061200"},{"open":"114.74","close":"114.75","value":"114.75","low":"114.14","high":"114.95","ts":"1251406800"},{"open":"114.79","close":"114.2","value":"114.2","low":"114.1","high":"114.9","ts":"1251752400"},{"open":"114.85","close":"114.8","value":"114.8","low":"114.75","high":"114.9","ts":"1252270800"},{"open":"114.78","close":"114.82","value":"114.82","low":"114.75","high":"114.82","ts":"1252616400"},{"open":"114.8","close":"114.85","value":"114.85","low":"114.75","high":"114.85","ts":"1252962000"},{"open":"114.75","close":"114.79","value":"114.79","low":"114.75","high":"114.79","ts":"1253480400"},{"open":"114.75","close":"114.83","value":"114.83","low":"114.75","high":"114.85","ts":"1253826000"},{"open":"114.72","close":"114.82","value":"114.82","low":"114.72","high":"114.85","ts":"1254171600"},{"open":"114.78","close":"114.81","value":"114.81","low":"114.7","high":"114.82","ts":"1254690000"},{"open":"114.77","close":"114.81","value":"114.81","low":"114.6","high":"114.82","ts":"1255035600"},{"open":"114.75","close":"114.81","value":"114.81","low":"114.6","high":"114.82","ts":"1255381200"},{"open":"114.78","close":"114.81","value":"114.81","low":"114.75","high":"114.83","ts":"1255899600"},{"open":"114.82","close":"114.8","value":"114.8","low":"114.75","high":"114.87","ts":"1256245200"},{"open":"114.78","close":"114.83","value":"114.83","low":"114.75","high":"114.83","ts":"1256590800"},{"open":"114.75","close":"114.8","value":"114.8","low":"114.75","high":"114.8","ts":"1257109200"},{"open":"114.8","close":"114.82","value":"114.82","low":"114.75","high":"114.82","ts":"1257454800"},{"open":"114.4","close":"114.4","value":"114.4","low":"114.35","high":"114.6","ts":"1257800400"},{"open":"114.45","close":"114.38","value":"114.38","low":"114.3","high":"114.47","ts":"1258318800"},{"open":"114.25","close":"114.26","value":"114.26","low":"114.2","high":"114.29","ts":"1258664400"},{"open":"114.25","close":"114.4","value":"114.4","low":"114.25","high":"114.51","ts":"1259010000"},{"open":"114.4","close":"114.41","value":"114.41","low":"114.35","high":"114.61","ts":"1259528400"},{"open":"114.3","close":"114.35","value":"114.35","low":"114.25","high":"114.4","ts":"1259874000"},{"open":"114.2","close":"114.25","value":"114.25","low":"114.15","high":"114.43","ts":"1260219600"},{"open":"114.35","close":"114.45","value":"114.45","low":"114.35","high":"114.47","ts":"1260738000"},{"open":"114.2","close":"114.3","value":"114.3","low":"114.2","high":"114.37","ts":"1261083600"},{"open":"114.4","close":"114.32","value":"114.32","low":"114.2","high":"114.43","ts":"1261429200"},{"open":"114.4","close":"114.35","value":"114.35","low":"114.3","high":"114.48","ts":"1261947600"},{"open":"114.3","close":"114.4","value":"114.4","low":"114.22","high":"114.45","ts":"1262293200"},{"open":"114.28","close":"114.32","value":"114.32","low":"114.25","high":"114.39","ts":"1262638800"},{"open":"114.25","close":"114.35","value":"114.35","low":"114.25","high":"114.4","ts":"1263157200"},{"open":"114.25","close":"114.25","value":"114.25","low":"114.1","high":"114.35","ts":"1263502800"},{"open":"114.1","close":"114.25","value":"114.25","low":"114.1","high":"114.27","ts":"1263848400"},{"open":"114.3","close":"114.4","value":"114.4","low":"114.3","high":"114.5","ts":"1264366800"},{"open":"114.6","close":"114.65","value":"114.65","low":"114.6","high":"114.65","ts":"1264712400"},{"open":"114.65","close":"114.68","value":"114.68","low":"114.6","high":"114.72","ts":"1265058000"},{"open":"114.7","close":"114.7","value":"114.7","low":"114.65","high":"114.78","ts":"1265576400"},{"open":"114.63","close":"114.7","value":"114.7","low":"114.45","high":"114.7","ts":"1265922000"},{"open":"114.38","close":"114.43","value":"114.43","low":"114.35","high":"114.46","ts":"1266267600"},{"open":"114.35","close":"114.38","value":"114.38","low":"114.25","high":"114.4","ts":"1266786000"},{"open":"114.6","close":"114.63","value":"114.63","low":"114.5","high":"114.72","ts":"1267131600"},{"open":"114.53","close":"114.6","value":"114.6","low":"114.5","high":"114.62","ts":"1267477200"},{"open":"114.1","close":"114.2","value":"114.2","low":"114.1","high":"114.25","ts":"1267995600"},{"open":"114","close":"113.98","value":"113.98","low":"113.88","high":"114.04","ts":"1268341200"},{"open":"114.15","close":"114.15","value":"114.15","low":"114","high":"114.2","ts":"1268686800"},{"open":"114.1","close":"114.13","value":"114.13","low":"114.07","high":"114.22","ts":"1269205200"},{"open":"114.1","close":"114.13","value":"114.13","low":"114","high":"114.15","ts":"1269550800"},{"open":"114.05","close":"114.05","value":"114.05","low":"113.94","high":"114.1","ts":"1269896400"},{"open":"113.75","close":"113.8","value":"113.8","low":"113.74","high":"113.85","ts":"1270414800"},{"open":"113.85","close":"113.9","value":"113.9","low":"113.85","high":"113.9","ts":"1270760400"},{"open":"113.75","close":"113.8","value":"113.8","low":"113.75","high":"113.8","ts":"1271106000"},{"open":"113.9","close":"113.95","value":"113.95","low":"113.8","high":"114","ts":"1271624400"},{"open":"113.88","close":"113.89","value":"113.89","low":"113.83","high":"113.97","ts":"1271970000"},{"open":"113.9","close":"113.85","value":"113.85","low":"113.8","high":"113.95","ts":"1272315600"},{"open":"113.85","close":"113.7","value":"113.7","low":"113.6","high":"113.95","ts":"1272834000"},{"open":"113.7","close":"113.75","value":"113.75","low":"113.65","high":"113.85","ts":"1273179600"},{"open":"113.7","close":"113.7","value":"113.7","low":"113.6","high":"113.75","ts":"1273525200"},{"open":"113.7","close":"113.75","value":"113.75","low":"113.7","high":"113.81","ts":"1274043600"},{"open":"113.7","close":"113.83","value":"113.83","low":"113.7","high":"113.85","ts":"1274389200"},{"open":"113.7","close":"113.8","value":"113.8","low":"113.65","high":"113.85","ts":"1274734800"},{"open":"113.85","close":"113.8","value":"113.8","low":"113.75","high":"113.9","ts":"1275253200"},{"open":"113.72","close":"113.6","value":"113.6","low":"113.55","high":"113.8","ts":"1275598800"},{"open":"113.6","close":"113.7","value":"113.7","low":"113.53","high":"113.8","ts":"1275944400"},{"open":"113.5","close":"113.57","value":"113.57","low":"113.5","high":"113.65","ts":"1276462800"},{"open":"113.5","close":"113.53","value":"113.53","low":"113.5","high":"113.53","ts":"1276808400"},{"open":"113.5","close":"113.6","value":"113.6","low":"113.45","high":"113.7","ts":"1277154000"},{"open":"113.55","close":"113.63","value":"113.63","low":"113.52","high":"113.67","ts":"1277672400"},{"open":"113.38","close":"113.39","value":"113.39","low":"113.32","high":"113.43","ts":"1278018000"},{"open":"113.33","close":"113.43","value":"113.43","low":"113.13","high":"113.46","ts":"1278363600"},{"open":"113.37","close":"113.18","value":"113.18","low":"113.12","high":"113.43","ts":"1278882000"},{"open":"112.7","close":"112.75","value":"112.75","low":"112.7","high":"112.81","ts":"1279227600"},{"open":"112.7","close":"112.85","value":"112.85","low":"112.7","high":"112.85","ts":"1279573200"},{"open":"112.6","close":"112.85","value":"112.85","low":"112.6","high":"112.85","ts":"1280091600"},{"open":"112.6","close":"112.8","value":"112.8","low":"112.54","high":"112.83","ts":"1280437200"},{"open":"112.4","close":"112.34","value":"112.34","low":"112.28","high":"112.44","ts":"1280782800"},{"open":"112.2","close":"112.3","value":"112.3","low":"112.15","high":"112.35","ts":"1281301200"},{"open":"112.3","close":"112.35","value":"112.35","low":"112.3","high":"112.4","ts":"1281646800"},{"open":"112.4","close":"112.4","value":"112.4","low":"112.3","high":"112.47","ts":"1281992400"},{"open":"112.35","close":"112.45","value":"112.45","low":"112.3","high":"112.5","ts":"1282510800"},{"open":"112.52","close":"112.65","value":"112.65","low":"112.5","high":"112.7","ts":"1282856400"},{"open":"112.62","close":"112.75","value":"112.75","low":"112.6","high":"112.85","ts":"1283202000"},{"open":"112.55","close":"112.45","value":"112.45","low":"112.4","high":"112.65","ts":"1283720400"},{"open":"112.4","close":"112.41","value":"112.41","low":"112.4","high":"112.41","ts":"1284066000"},{"open":"112.55","close":"112.41","value":"112.41","low":"112.35","high":"112.61","ts":"1284411600"},{"open":"112.45","close":"112.36","value":"112.36","low":"112.35","high":"112.55","ts":"1284930000"},{"open":"112.4","close":"112.01","value":"112.01","low":"112","high":"112.43","ts":"1285275600"},{"open":"111.85","close":"111.75","value":"111.75","low":"111.74","high":"111.95","ts":"1285621200"},{"open":"111.8","close":"111.66","value":"111.66","low":"111.65","high":"111.84","ts":"1286139600"},{"open":"111.55","close":"111.61","value":"111.61","low":"111.55","high":"111.71","ts":"1286485200"},{"open":"111.8","close":"111.71","value":"111.71","low":"111.6","high":"111.96","ts":"1286830800"},{"open":"111.75","close":"111.68","value":"111.68","low":"111.67","high":"111.85","ts":"1287349200"},{"open":"111.64","close":"111.65","value":"111.65","low":"111.64","high":"111.65","ts":"1287694800"},{"open":"111.69","close":"111.65","value":"111.65","low":"111.62","high":"111.7","ts":"1288040400"},{"open":"111.64","close":"111.68","value":"111.68","low":"111.6","high":"111.71","ts":"1288558800"},{"open":"111.4","close":"111.41","value":"111.41","low":"111.4","high":"111.41","ts":"1288904400"},{"open":"111.5","close":"111.61","value":"111.61","low":"111.45","high":"111.65","ts":"1289250000"},{"open":"111.65","close":"111.71","value":"111.71","low":"111.6","high":"111.72","ts":"1289768400"},{"open":"111.6","close":"111.7","value":"111.7","low":"111.6","high":"111.7","ts":"1290114000"},{"open":"111.35","close":"111.35","value":"111.35","low":"111.25","high":"111.4","ts":"1290459600"},{"open":"111.52","close":"111.45","value":"111.45","low":"111.4","high":"111.57","ts":"1290978000"},{"open":"111.16","close":"111.28","value":"111.28","low":"111.1","high":"111.4","ts":"1291323600"},{"open":"111.15","close":"111.15","value":"111.15","low":"111.05","high":"111.2","ts":"1291669200"},{"open":"110.9","close":"110.89","value":"110.89","low":"110.84","high":"110.98","ts":"1292187600"},{"open":"111","close":"111.18","value":"111.18","low":"110.95","high":"111.21","ts":"1292533200"},{"open":"111.13","close":"111.25","value":"111.25","low":"111.05","high":"111.3","ts":"1292878800"},{"open":"111.12","close":"111.2","value":"111.2","low":"111.1","high":"111.25","ts":"1293397200"},{"open":"110.95","close":"110.94","value":"110.94","low":"110.88","high":"110.99","ts":"1293742800"},{"open":"110.85","close":"110.85","value":"110.85","low":"110.75","high":"110.93","ts":"1294088400"},{"open":"110.8","close":"110.8","value":"110.8","low":"110.75","high":"110.95","ts":"1294606800"},{"open":"110.7","close":"110.76","value":"110.76","low":"110.7","high":"110.82","ts":"1294952400"},{"open":"110.78","close":"110.8","value":"110.8","low":"110.7","high":"110.84","ts":"1295298000"},{"open":"111","close":"110.87","value":"110.87","low":"110.8","high":"111.05","ts":"1295816400"},{"open":"111.1","close":"110.76","value":"110.76","low":"110.75","high":"111.19","ts":"1296162000"},{"open":"111","close":"110.76","value":"110.76","low":"110.75","high":"111.16","ts":"1296507600"},{"open":"110.95","close":"110.76","value":"110.76","low":"110.7","high":"110.96","ts":"1297026000"},{"open":"110.95","close":"111.05","value":"111.05","low":"110.9","high":"111.1","ts":"1297371600"},{"open":"110.9","close":"110.76","value":"110.76","low":"110.75","high":"111","ts":"1297717200"},{"open":"110.85","close":"110.88","value":"110.88","low":"110.8","high":"110.96","ts":"1298235600"},{"open":"110.75","close":"110.78","value":"110.78","low":"110.7","high":"110.81","ts":"1298581200"},{"open":"110.72","close":"110.75","value":"110.75","low":"110.6","high":"110.82","ts":"1298926800"},{"open":"110.35","close":"110.3","value":"110.3","low":"110.18","high":"110.4","ts":"1299445200"},{"open":"109.95","close":"110.05","value":"110.05","low":"109.95","high":"110.1","ts":"1299790800"},{"open":"110.15","close":"110.41","value":"110.41","low":"110.12","high":"110.66","ts":"1300136400"},{"open":"110.35","close":"110.4","value":"110.4","low":"110.3","high":"110.43","ts":"1300654800"},{"open":"110.3","close":"110.35","value":"110.35","low":"110.25","high":"110.44","ts":"1301000400"},{"open":"110.35","close":"110.38","value":"110.38","low":"110.3","high":"110.4","ts":"1301346000"},{"open":"110.3","close":"110.4","value":"110.4","low":"110.3","high":"110.43","ts":"1301864400"},{"open":"110.28","close":"110.4","value":"110.4","low":"110.25","high":"110.43","ts":"1302210000"},{"open":"110.25","close":"110.4","value":"110.4","low":"110.25","high":"110.44","ts":"1302555600"},{"open":"110.3","close":"110.38","value":"110.38","low":"110.3","high":"110.39","ts":"1303074000"},{"open":"110.15","close":"110.18","value":"110.18","low":"110.15","high":"110.18","ts":"1303419600"},{"open":"110.16","close":"110.18","value":"110.18","low":"110.1","high":"110.21","ts":"1303765200"},{"open":"109.85","close":"109.9","value":"109.9","low":"109.85","high":"109.9","ts":"1304283600"},{"open":"109.75","close":"109.78","value":"109.78","low":"109.7","high":"109.82","ts":"1304629200"},{"open":"109.72","close":"109.72","value":"109.72","low":"109.7","high":"109.81","ts":"1304974800"},{"open":"109.78","close":"109.8","value":"109.8","low":"109.7","high":"109.84","ts":"1305493200"},{"open":"109.7","close":"109.81","value":"109.81","low":"109.7","high":"109.83","ts":"1305838800"},{"open":"109.9","close":"109.97","value":"109.97","low":"109.9","high":"110","ts":"1306184400"},{"open":"109.7","close":"109.77","value":"109.77","low":"109.68","high":"109.83","ts":"1306702800"},{"open":"109.6","close":"109.72","value":"109.72","low":"109.6","high":"109.78","ts":"1307048400"},{"open":"109.6","close":"109.55","value":"109.55","low":"109.5","high":"109.7","ts":"1307394000"},{"open":"109.45","close":"109.51","value":"109.51","low":"109.35","high":"109.51","ts":"1307912400"},{"open":"109.5","close":"109.55","value":"109.55","low":"109.4","high":"109.59","ts":"1308258000"},{"open":"109.55","close":"109.57","value":"109.57","low":"109.5","high":"109.61","ts":"1308603600"},{"open":"109.65","close":"109.65","value":"109.65","low":"109.58","high":"109.73","ts":"1309122000"},{"open":"109.45","close":"109.5","value":"109.5","low":"109.4","high":"109.55","ts":"1309467600"},{"open":"109.45","close":"109.5","value":"109.5","low":"109.43","high":"109.51","ts":"1309813200"},{"open":"109.45","close":"109.5","value":"109.5","low":"109.45","high":"109.55","ts":"1310331600"},{"open":"109.45","close":"109.49","value":"109.49","low":"109.4","high":"109.49","ts":"1310677200"},{"open":"109.45","close":"109.47","value":"109.47","low":"109.4","high":"109.51","ts":"1311022800"},{"open":"109.46","close":"109.47","value":"109.47","low":"109.4","high":"109.51","ts":"1311541200"},{"open":"109.4","close":"109.45","value":"109.45","low":"109.4","high":"109.53","ts":"1311886800"},{"open":"109.4","close":"109.31","value":"109.31","low":"109.25","high":"109.59","ts":"1312232400"},{"open":"109.6","close":"109.76","value":"109.76","low":"109.6","high":"109.82","ts":"1312750800"},{"open":"109.65","close":"109.65","value":"109.65","low":"109.57","high":"109.73","ts":"1313096400"},{"open":"109.8","close":"109.85","value":"109.85","low":"109.7","high":"109.91","ts":"1313442000"},{"open":"109.9","close":"109.95","value":"109.95","low":"109.85","high":"110.03","ts":"1313960400"},{"open":"109.98","close":"109.99","value":"109.99","low":"109.9","high":"110.02","ts":"1314306000"},{"open":"109.85","close":"109.66","value":"109.66","low":"109.65","high":"109.96","ts":"1314651600"},{"open":"110","close":"110.08","value":"110.08","low":"110","high":"110.11","ts":"1315170000"},{"open":"110.17","close":"109.97","value":"109.97","low":"109.96","high":"110.18","ts":"1315515600"},{"open":"110","close":"110.11","value":"110.11","low":"110","high":"110.13","ts":"1315861200"},{"open":"110.05","close":"109.97","value":"109.97","low":"109.96","high":"110.1","ts":"1316379600"},{"open":"110.22","close":"110.3","value":"110.3","low":"110.2","high":"110.34","ts":"1316725200"},{"open":"110.27","close":"110.32","value":"110.32","low":"110.2","high":"110.35","ts":"1317070800"},{"open":"110.18","close":"110.25","value":"110.25","low":"110.11","high":"110.25","ts":"1317589200"},{"open":"110.15","close":"110.2","value":"110.2","low":"110.1","high":"110.25","ts":"1317934800"},{"open":"109.96","close":"109.97","value":"109.97","low":"109.96","high":"109.97","ts":"1318280400"},{"open":"110.15","close":"110.2","value":"110.2","low":"110.1","high":"110.24","ts":"1318798800"},{"open":"110.18","close":"109.97","value":"109.97","low":"109.96","high":"110.2","ts":"1319144400"},{"open":"110.15","close":"109.99","value":"109.99","low":"109.98","high":"110.2","ts":"1319490000"},{"open":"110.05","close":"110.07","value":"110.07","low":"109.95","high":"110.2","ts":"1320008400"},{"open":"110.15","close":"110.16","value":"110.16","low":"110.05","high":"110.2","ts":"1320354000"},{"open":"110.15","close":"110.07","value":"110.07","low":"110.06","high":"110.2","ts":"1320699600"},{"open":"110.15","close":"110.01","value":"110.01","low":"110","high":"110.2","ts":"1321218000"},{"open":"110.18","close":"110.21","value":"110.21","low":"110.06","high":"110.4","ts":"1321563600"},{"open":"113.7","close":"113.51","value":"113.51","low":"113.5","high":"113.91","ts":"1321909200"},{"open":"113.82","close":"113.83","value":"113.83","low":"113.82","high":"113.9","ts":"1322427600"},{"open":"113.85","close":"113.89","value":"113.89","low":"113.82","high":"113.93","ts":"1322773200"},{"open":"113.85","close":"113.73","value":"113.73","low":"113.72","high":"113.9","ts":"1323118800"},{"open":"113.88","close":"113.85","value":"113.85","low":"113.74","high":"113.9","ts":"1323637200"},{"open":"113.85","close":"113.73","value":"113.73","low":"113.72","high":"113.91","ts":"1323982800"},{"open":"113.88","close":"113.77","value":"113.77","low":"113.76","high":"113.91","ts":"1324328400"},{"open":"113.76","close":"113.77","value":"113.77","low":"113.76","high":"113.77","ts":"1324846800"},{"open":"113.85","close":"113.9","value":"113.9","low":"113.8","high":"113.95","ts":"1325192400"},{"open":"113.8","close":"113.83","value":"113.83","low":"113.8","high":"113.91","ts":"1325538000"},{"open":"113.88","close":"113.83","value":"113.83","low":"113.8","high":"113.91","ts":"1326056400"},{"open":"113.85","close":"113.83","value":"113.83","low":"113.82","high":"113.91","ts":"1326402000"},{"open":"113.88","close":"113.83","value":"113.83","low":"113.8","high":"113.91","ts":"1326747600"},{"open":"113.88","close":"113.83","value":"113.83","low":"113.82","high":"113.91","ts":"1327266000"},{"open":"113.85","close":"113.83","value":"113.83","low":"113.76","high":"113.93","ts":"1327611600"},{"open":"113.85","close":"113.9","value":"113.9","low":"113.83","high":"113.94","ts":"1327957200"},{"open":"113.9","close":"114.2","value":"114.2","low":"113.9","high":"114.32","ts":"1328475600"},{"open":"114.41","close":"114.81","value":"114.81","low":"114.41","high":"114.81","ts":"1328821200"},{"open":"116.41","close":"120.25","value":"120.25","low":"116.41","high":"120.45","ts":"1329166800"},{"open":"117.85","close":"118.25","value":"118.25","low":"117.85","high":"118.25","ts":"1329685200"},{"open":"118.85","close":"119.85","value":"119.85","low":"118.85","high":"120","ts":"1330030800"},{"open":"120.85","close":"122","value":"122","low":"119.7","high":"122.8","ts":"1330376400"},{"open":"121.3","close":"121.9","value":"121.9","low":"121.2","high":"122.05","ts":"1330894800"},{"open":"121.15","close":"121.06","value":"121.06","low":"121","high":"121.41","ts":"1331240400"},{"open":"121.9","close":"123.5","value":"123.5","low":"121.9","high":"123.7","ts":"1331586000"},{"open":"125.45","close":"131","value":"131","low":"125.4","high":"131.1","ts":"1332104400"},{"open":"130.15","close":"130.1","value":"130.1","low":"129.85","high":"130.7","ts":"1332450000"},{"open":"129.9","close":"129.9","value":"129.9","low":"129.5","high":"130.4","ts":"1332795600"},{"open":"127.85","close":"128.3","value":"128.3","low":"127.8","high":"128.8","ts":"1333314000"},{"open":"125.75","close":"126.15","value":"126.15","low":"125.75","high":"126.15","ts":"1333659600"},{"open":"125.6","close":"127.51","value":"127.51","low":"125.6","high":"128.1","ts":"1334005200"},{"open":"128.25","close":"128","value":"128","low":"127.4","high":"128.65","ts":"1334523600"},{"open":"129.7","close":"130.01","value":"130.01","low":"129.35","high":"130.7","ts":"1334869200"},{"open":"131.4","close":"131.51","value":"131.51","low":"130.75","high":"132.11","ts":"1335214800"},{"open":"129.55","close":"129.61","value":"129.61","low":"129.21","high":"131.4","ts":"1335733200"},{"open":"126.9","close":"127.41","value":"127.41","low":"126.5","high":"128.01","ts":"1336078800"},{"open":"127","close":"128","value":"128","low":"127","high":"128.7","ts":"1336424400"},{"open":"127.8","close":"128.75","value":"128.75","low":"127.8","high":"129.2","ts":"1336942800"},{"open":"129.1","close":"129.51","value":"129.51","low":"128.25","high":"129.81","ts":"1337288400"},{"open":"129.85","close":"129.61","value":"129.61","low":"129.11","high":"130.3","ts":"1337634000"},{"open":"130.31","close":"131.25","value":"131.25","low":"130.31","high":"131.55","ts":"1338152400"},{"open":"131.8","close":"130.51","value":"130.51","low":"130.11","high":"131.96","ts":"1338498000"},{"open":"130.3","close":"130.01","value":"130.01","low":"129.61","high":"131.75","ts":"1338843600"},{"open":"129.61","close":"131.81","value":"131.81","low":"129.61","high":"132.2","ts":"1339362000"},{"open":"131.85","close":"131.51","value":"131.51","low":"131.3","high":"132.01","ts":"1339707600"},{"open":"131.9","close":"132.51","value":"132.51","low":"131.61","high":"133.1","ts":"1340053200"},{"open":"132.61","close":"133.5","value":"133.5","low":"131.95","high":"133.7","ts":"1340571600"},{"open":"133.6","close":"133.26","value":"133.26","low":"132.86","high":"134.3","ts":"1340917200"},{"open":"132.81","close":"133.21","value":"133.21","low":"132.81","high":"133.6","ts":"1341262800"},{"open":"133.05","close":"133.26","value":"133.26","low":"132.86","high":"133.9","ts":"1341781200"},{"open":"133.5","close":"134","value":"134","low":"133.11","high":"134.25","ts":"1342126800"},{"open":"133.11","close":"133.51","value":"133.51","low":"133.11","high":"133.91","ts":"1342472400"},{"open":"131.5","close":"130.85","value":"130.85","low":"130.5","high":"131.65","ts":"1342990800"},{"open":"131.1","close":"132","value":"132","low":"131","high":"132.2","ts":"1343336400"},{"open":"131.7","close":"131.85","value":"131.85","low":"131.4","high":"132.05","ts":"1343682000"},{"open":"131.7","close":"131.88","value":"131.88","low":"131.5","high":"131.99","ts":"1344200400"},{"open":"131.8","close":"131.9","value":"131.9","low":"131.6","high":"132.05","ts":"1344546000"},{"open":"131.8","close":"131.95","value":"131.95","low":"131.7","high":"132.1","ts":"1344891600"},{"open":"132","close":"132.25","value":"132.25","low":"132","high":"132.45","ts":"1345410000"},{"open":"132.2","close":"132.25","value":"132.25","low":"132.1","high":"132.45","ts":"1345755600"},{"open":"132.35","close":"132.35","value":"132.35","low":"132.15","high":"132.55","ts":"1346101200"},{"open":"132.2","close":"132.32","value":"132.32","low":"132.1","high":"132.38","ts":"1346619600"},{"open":"132.35","close":"132.38","value":"132.38","low":"132.1","high":"132.48","ts":"1346965200"},{"open":"132.2","close":"132.32","value":"132.32","low":"132","high":"132.35","ts":"1347310800"},{"open":"131.9","close":"132.15","value":"132.15","low":"131.8","high":"132.25","ts":"1347829200"},{"open":"131.45","close":"131.35","value":"131.35","low":"131.2","high":"131.5","ts":"1348174800"},{"open":"130.7","close":"131.02","value":"131.02","low":"130","high":"131.07","ts":"1348520400"},{"open":"129","close":"129.1","value":"129.1","low":"128.65","high":"129.6","ts":"1349038800"},{"open":"129","close":"128.4","value":"128.4","low":"127.9","high":"129.1","ts":"1349384400"},{"open":"128.1","close":"128.32","value":"128.32","low":"128","high":"128.63","ts":"1349730000"},{"open":"128.2","close":"128.45","value":"128.45","low":"128.2","high":"128.7","ts":"1350248400"},{"open":"128.7","close":"129.02","value":"129.02","low":"128.6","high":"129.13","ts":"1350594000"},{"open":"129.6","close":"129.9","value":"129.9","low":"129.6","high":"130.3","ts":"1350939600"},{"open":"129.7","close":"129.8","value":"129.8","low":"129.7","high":"129.8","ts":"1351458000"},{"open":"130.2","close":"130.3","value":"130.3","low":"130.1","high":"130.45","ts":"1351803600"},{"open":"130.25","close":"130.7","value":"130.7","low":"130.25","high":"130.9","ts":"1352149200"},{"open":"130.6","close":"130.5","value":"130.5","low":"130.2","high":"130.75","ts":"1352667600"},{"open":"129.8","close":"129.95","value":"129.95","low":"129.8","high":"130","ts":"1353013200"},{"open":"130.15","close":"130.3","value":"130.3","low":"130","high":"130.35","ts":"1353358800"},{"open":"130.1","close":"130.15","value":"130.15","low":"129.95","high":"130.22","ts":"1353877200"},{"open":"130.2","close":"130.15","value":"130.15","low":"129.9","high":"130.32","ts":"1354222800"},{"open":"129.25","close":"128.3","value":"128.3","low":"128","high":"129.45","ts":"1354568400"},{"open":"128.2","close":"128.82","value":"128.82","low":"128.2","high":"128.82","ts":"1355086800"},{"open":"128.3","close":"128.55","value":"128.55","low":"128","high":"128.7","ts":"1355432400"},{"open":"128.5","close":"128.75","value":"128.75","low":"128.5","high":"128.93","ts":"1355778000"},{"open":"126.8","close":"126.95","value":"126.95","low":"126.4","high":"127","ts":"1356296400"},{"open":"126.8","close":"127","value":"127","low":"126.8","high":"127.6","ts":"1356642000"},{"open":"127.7","close":"127.65","value":"127.65","low":"127.1","high":"128.05","ts":"1356987600"},{"open":"127.25","close":"127.4","value":"127.4","low":"127.1","high":"127.48","ts":"1357506000"},{"open":"125.9","close":"126.25","value":"126.25","low":"125.05","high":"126.25","ts":"1357851600"},{"open":"126","close":"126.5","value":"126.5","low":"126","high":"126.55","ts":"1358197200"},{"open":"126.5","close":"126.68","value":"126.68","low":"126.4","high":"126.68","ts":"1358715600"},{"open":"127.1","close":"127.15","value":"127.15","low":"127.1","high":"127.15","ts":"1359061200"},{"open":"127","close":"126.6","value":"126.6","low":"126.45","high":"127.05","ts":"1359406800"},{"open":"126.2","close":"126.3","value":"126.3","low":"126.2","high":"126.3","ts":"1359925200"},{"open":"126.15","close":"126.3","value":"126.3","low":"126","high":"126.42","ts":"1360270800"},{"open":"126.25","close":"126.3","value":"126.3","low":"126.1","high":"126.35","ts":"1360616400"},{"open":"126.6","close":"126.8","value":"126.8","low":"126.5","high":"126.98","ts":"1361134800"},{"open":"126.9","close":"127.4","value":"127.4","low":"126.9","high":"127.55","ts":"1361480400"},{"open":"127.3","close":"127.5","value":"127.5","low":"127.3","high":"127.63","ts":"1361826000"},{"open":"127.35","close":"127.35","value":"127.35","low":"127.3","high":"127.53","ts":"1362344400"},{"open":"127.1","close":"126.55","value":"126.55","low":"126.4","high":"128.1","ts":"1362690000"},{"open":"126.4","close":"126.25","value":"126.25","low":"125.8","high":"127.05","ts":"1363035600"},{"open":"126","close":"126.3","value":"126.3","low":"125.95","high":"127.15","ts":"1363554000"},{"open":"126.9","close":"126.85","value":"126.85","low":"126.7","high":"127.05","ts":"1363899600"},{"open":"126.7","close":"126.75","value":"126.75","low":"126.7","high":"126.75","ts":"1364245200"},{"open":"126.75","close":"126.4","value":"126.4","low":"126.1","high":"126.85","ts":"1364763600"},{"open":"125.6","close":"125.6","value":"125.6","low":"125.4","high":"125.9","ts":"1365109200"},{"open":"125.4","close":"125.53","value":"125.53","low":"125.4","high":"125.53","ts":"1365454800"},{"open":"125.3","close":"125.4","value":"125.4","low":"125.3","high":"125.4","ts":"1365973200"},{"open":"125.6","close":"125.96","value":"125.96","low":"125.5","high":"126.01","ts":"1366318800"},{"open":"126.55","close":"126.85","value":"126.85","low":"126.45","high":"126.88","ts":"1366664400"},{"open":"126.6","close":"126.75","value":"126.75","low":"126.6","high":"126.85","ts":"1367182800"},{"open":"126","close":"126.25","value":"126.25","low":"126","high":"126.5","ts":"1367528400"},{"open":"126.35","close":"126.42","value":"126.42","low":"126.2","high":"126.46","ts":"1367874000"},{"open":"126.1","close":"126.25","value":"126.25","low":"126","high":"126.3","ts":"1368392400"},{"open":"125.8","close":"126.3","value":"126.3","low":"125.4","high":"126.35","ts":"1368738000"},{"open":"126.2","close":"126.4","value":"126.4","low":"126.2","high":"126.5","ts":"1369083600"},{"open":"126.2","close":"126.35","value":"126.35","low":"126.2","high":"126.5","ts":"1369602000"},{"open":"126.4","close":"126.53","value":"126.53","low":"126.4","high":"126.57","ts":"1369947600"},{"open":"126.4","close":"126.5","value":"126.5","low":"126.4","high":"126.6","ts":"1370293200"},{"open":"126.35","close":"126.78","value":"126.78","low":"126.35","high":"126.82","ts":"1370811600"},{"open":"127.8","close":"128.55","value":"128.55","low":"127.7","high":"128.65","ts":"1371157200"},{"open":"128.55","close":"128.55","value":"128.55","low":"128.45","high":"128.8","ts":"1371502800"},{"open":"128.85","close":"128.9","value":"128.9","low":"128.3","high":"130.3","ts":"1372021200"},{"open":"130.5","close":"130.6","value":"130.6","low":"129.7","high":"130.7","ts":"1372366800"},{"open":"130.5","close":"130.7","value":"130.7","low":"130.4","high":"130.7","ts":"1372712400"},{"open":"130.6","close":"131.15","value":"131.15","low":"130.1","high":"131.4","ts":"1373230800"},{"open":"130.75","close":"130.85","value":"130.85","low":"130.6","high":"131.09","ts":"1373576400"},{"open":"130.9","close":"131.4","value":"131.4","low":"130","high":"131.6","ts":"1373922000"},{"open":"131.6","close":"131.7","value":"131.7","low":"131.6","high":"131.7","ts":"1374440400"},{"open":"131.55","close":"131.63","value":"131.63","low":"131.45","high":"131.73","ts":"1374786000"},{"open":"131.5","close":"131.65","value":"131.65","low":"131.5","high":"131.7","ts":"1375131600"},{"open":"131.6","close":"131.65","value":"131.65","low":"131.45","high":"131.65","ts":"1375650000"},{"open":"131.65","close":"131.7","value":"131.7","low":"131.65","high":"131.7","ts":"1375995600"},{"open":"131.55","close":"131.65","value":"131.65","low":"131.5","high":"131.7","ts":"1376341200"},{"open":"131.65","close":"131.93","value":"131.93","low":"131.5","high":"131.98","ts":"1376859600"},{"open":"131.8","close":"132.51","value":"132.51","low":"131.75","high":"132.51","ts":"1377205200"},{"open":"132.8","close":"132.91","value":"132.91","low":"131.9","high":"133.01","ts":"1377550800"},{"open":"132.8","close":"133.05","value":"133.05","low":"132.8","high":"133.1","ts":"1378069200"},{"open":"132.95","close":"132.91","value":"132.91","low":"132.9","high":"133.01","ts":"1378414800"},{"open":"132.95","close":"132.85","value":"132.85","low":"132.8","high":"133","ts":"1378760400"},{"open":"132.15","close":"132.25","value":"132.25","low":"132.05","high":"132.3","ts":"1379278800"},{"open":"132.2","close":"132.2","value":"132.2","low":"132","high":"132.3","ts":"1379624400"},{"open":"132","close":"132.18","value":"132.18","low":"132","high":"132.23","ts":"1379970000"},{"open":"131.95","close":"132","value":"132","low":"131.88","high":"132.15","ts":"1380488400"},{"open":"131.35","close":"131.3","value":"131.3","low":"131.05","high":"131.5","ts":"1380834000"},{"open":"131.1","close":"131.2","value":"131.2","low":"131","high":"131.25","ts":"1381179600"},{"open":"131","close":"130.9","value":"130.9","low":"130.8","high":"131.1","ts":"1381698000"},{"open":"130.95","close":"131","value":"131","low":"130.95","high":"131","ts":"1382043600"},{"open":"130.8","close":"130.82","value":"130.82","low":"130.7","high":"131.02","ts":"1382389200"},{"open":"130.6","close":"131","value":"131","low":"130.6","high":"131.1","ts":"1382907600"},{"open":"130.8","close":"131.02","value":"131.02","low":"130.7","high":"131.02","ts":"1383253200"},{"open":"131.05","close":"131.15","value":"131.15","low":"130.95","high":"131.15","ts":"1383598800"},{"open":"131.05","close":"131.1","value":"131.1","low":"130.95","high":"131.15","ts":"1384117200"},{"open":"131.1","close":"131.15","value":"131.15","low":"131","high":"131.15","ts":"1384462800"},{"open":"131.05","close":"131.1","value":"131.1","low":"131","high":"131.15","ts":"1384808400"},{"open":"131.08","close":"131.15","value":"131.15","low":"131","high":"131.15","ts":"1385326800"},{"open":"131.15","close":"131.25","value":"131.25","low":"131.1","high":"131.28","ts":"1385672400"},{"open":"130.95","close":"130.85","value":"130.85","low":"130.75","high":"131.1","ts":"1386018000"},{"open":"130.75","close":"130.8","value":"130.8","low":"130.7","high":"130.85","ts":"1386536400"},{"open":"130.8","close":"130.81","value":"130.81","low":"130.7","high":"131","ts":"1386882000"},{"open":"130.8","close":"130.82","value":"130.82","low":"130.7","high":"130.88","ts":"1387227600"},{"open":"130.7","close":"130.75","value":"130.75","low":"130.6","high":"130.8","ts":"1387746000"},{"open":"130.65","close":"130.75","value":"130.75","low":"130.65","high":"130.8","ts":"1388091600"},{"open":"130.7","close":"130.8","value":"130.8","low":"130.7","high":"130.85","ts":"1388437200"},{"open":"130.7","close":"130.75","value":"130.75","low":"130.6","high":"130.8","ts":"1388955600"},{"open":"130.6","close":"130.7","value":"130.7","low":"130.6","high":"130.75","ts":"1389301200"},{"open":"130.65","close":"130.7","value":"130.7","low":"130.65","high":"130.7","ts":"1389646800"},{"open":"130.65","close":"130.74","value":"130.74","low":"130.6","high":"130.79","ts":"1390165200"},{"open":"130.7","close":"130.65","value":"130.65","low":"130.6","high":"130.75","ts":"1390510800"},{"open":"130.7","close":"130.82","value":"130.82","low":"130.7","high":"130.88","ts":"1390856400"},{"open":"130.7","close":"130.63","value":"130.63","low":"130.6","high":"130.79","ts":"1391374800"},{"open":"130.6","close":"130.75","value":"130.75","low":"130.6","high":"130.77","ts":"1391720400"},{"open":"130.7","close":"130.82","value":"130.82","low":"130.7","high":"130.88","ts":"1392066000"},{"open":"130.8","close":"130.82","value":"130.82","low":"130.75","high":"130.88","ts":"1392584400"},{"open":"130.95","close":"130.95","value":"130.95","low":"130.9","high":"131","ts":"1392930000"},{"open":"131.05","close":"131.07","value":"131.07","low":"130.95","high":"131.18","ts":"1393275600"},{"open":"130.5","close":"130.63","value":"130.63","low":"130.5","high":"130.73","ts":"1393794000"},{"open":"130.5","close":"130.57","value":"130.57","low":"130.45","high":"130.65","ts":"1394139600"},{"open":"130.48","close":"130.57","value":"130.57","low":"130.42","high":"130.57","ts":"1394485200"},{"open":"130.6","close":"130.6","value":"130.6","low":"130.5","high":"130.65","ts":"1395003600"},{"open":"130.6","close":"130.63","value":"130.63","low":"130.55","high":"130.68","ts":"1395349200"},{"open":"130.6","close":"130.65","value":"130.65","low":"130.6","high":"130.75","ts":"1395694800"},{"open":"130.65","close":"130.7","value":"130.7","low":"130.65","high":"130.77","ts":"1396213200"},{"open":"130.6","close":"130.6","value":"130.6","low":"130.45","high":"130.75","ts":"1396558800"},{"open":"130.6","close":"130.6","value":"130.6","low":"130.52","high":"130.71","ts":"1396904400"},{"open":"130.58","close":"130.6","value":"130.6","low":"130.58","high":"130.6","ts":"1397422800"},{"open":"130.6","close":"130.61","value":"130.61","low":"130.6","high":"130.61","ts":"1397768400"},{"open":"130.55","close":"130.6","value":"130.6","low":"130.5","high":"130.65","ts":"1398114000"},{"open":"130.56","close":"130.63","value":"130.63","low":"130.55","high":"130.65","ts":"1398632400"},{"open":"130.56","close":"130.63","value":"130.63","low":"130.55","high":"130.63","ts":"1398978000"},{"open":"130.61","close":"130.6","value":"130.6","low":"130.55","high":"130.63","ts":"1399323600"},{"open":"130.38","close":"130.35","value":"130.35","low":"130.3","high":"130.45","ts":"1399842000"},{"open":"130.3","close":"130.35","value":"130.35","low":"130.3","high":"130.4","ts":"1400187600"},{"open":"130.3","close":"130.38","value":"130.38","low":"130.3","high":"130.43","ts":"1400533200"},{"open":"130.35","close":"130.4","value":"130.4","low":"130.34","high":"130.45","ts":"1401051600"},{"open":"130.37","close":"130.4","value":"130.4","low":"130.3","high":"130.5","ts":"1401397200"},{"open":"130.3","close":"130.37","value":"130.37","low":"130.28","high":"130.38","ts":"1401742800"},{"open":"130.22","close":"130.27","value":"130.27","low":"130.2","high":"130.3","ts":"1402261200"},{"open":"130.25","close":"130.24","value":"130.24","low":"130.2","high":"130.3","ts":"1402606800"},{"open":"130.18","close":"130.24","value":"130.24","low":"130.18","high":"130.24","ts":"1402952400"},{"open":"130.25","close":"130.29","value":"130.29","low":"130.23","high":"130.3","ts":"1403470800"},{"open":"130.3","close":"130.34","value":"130.34","low":"130.25","high":"130.39","ts":"1403816400"},{"open":"130.28","close":"130.29","value":"130.29","low":"130.23","high":"130.35","ts":"1404162000"},{"open":"130.2","close":"130.28","value":"130.28","low":"130.2","high":"130.3","ts":"1404680400"},{"open":"130.2","close":"130.2","value":"130.2","low":"130.15","high":"130.26","ts":"1405026000"},{"open":"130.17","close":"130.2","value":"130.2","low":"130.1","high":"130.23","ts":"1405371600"},{"open":"130.25","close":"130.27","value":"130.27","low":"130.1","high":"130.32","ts":"1405890000"},{"open":"130.2","close":"130.23","value":"130.23","low":"130.15","high":"130.27","ts":"1406235600"},{"open":"130.2","close":"130.21","value":"130.21","low":"130.2","high":"130.21","ts":"1406581200"},{"open":"130.18","close":"130.23","value":"130.23","low":"130.15","high":"130.24","ts":"1407099600"},{"open":"130.2","close":"130.2","value":"130.2","low":"130.12","high":"130.22","ts":"1407445200"},{"open":"130.16","close":"130.2","value":"130.2","low":"130.1","high":"130.27","ts":"1407790800"},{"open":"130.15","close":"130.15","value":"130.15","low":"130.1","high":"130.18","ts":"1408309200"},{"open":"130.16","close":"130.17","value":"130.17","low":"130.1","high":"130.24","ts":"1408654800"},{"open":"130.17","close":"130.21","value":"130.21","low":"130.14","high":"130.21","ts":"1409000400"},{"open":"130.19","close":"130.21","value":"130.21","low":"130.15","high":"130.23","ts":"1409518800"},{"open":"130.18","close":"130.21","value":"130.21","low":"130.15","high":"130.24","ts":"1409864400"},{"open":"130.18","close":"130.22","value":"130.22","low":"130.15","high":"130.22","ts":"1410210000"},{"open":"130.26","close":"130.26","value":"130.26","low":"130.21","high":"130.33","ts":"1410728400"},{"open":"130.27","close":"130.31","value":"130.31","low":"130.25","high":"130.32","ts":"1411074000"},{"open":"130.27","close":"130.35","value":"130.35","low":"130.2","high":"130.35","ts":"1411419600"},{"open":"130.35","close":"130.43","value":"130.43","low":"130.35","high":"130.45","ts":"1411938000"},{"open":"130.3","close":"130.35","value":"130.35","low":"130.25","high":"130.49","ts":"1412283600"},{"open":"130.28","close":"130.36","value":"130.36","low":"130.25","high":"130.41","ts":"1412629200"},{"open":"130.4","close":"130.55","value":"130.55","low":"130.3","high":"130.6","ts":"1413147600"},{"open":"130.6","close":"130.65","value":"130.65","low":"130.5","high":"130.85","ts":"1413493200"},{"open":"130.6","close":"130.75","value":"130.75","low":"130.6","high":"130.9","ts":"1413838800"},{"open":"130.8","close":"130.85","value":"130.85","low":"130.6","high":"130.9","ts":"1414357200"},{"open":"130.85","close":"130.77","value":"130.77","low":"130.7","high":"130.93","ts":"1414702800"},{"open":"130.8","close":"130.9","value":"130.9","low":"130.75","high":"131","ts":"1415048400"},{"open":"130.85","close":"130.9","value":"130.9","low":"130.85","high":"131.03","ts":"1415566800"},{"open":"130.9","close":"131","value":"131","low":"130.85","high":"131.1","ts":"1415912400"},{"open":"131","close":"131.05","value":"131.05","low":"130","high":"131.05","ts":"1416258000"},{"open":"131","close":"131.05","value":"131.05","low":"130.95","high":"131.15","ts":"1416776400"},{"open":"131","close":"131.15","value":"131.15","low":"131","high":"131.55","ts":"1417122000"},{"open":"131","close":"131.1","value":"131.1","low":"130.95","high":"131.6","ts":"1417467600"},{"open":"131.25","close":"131.2","value":"131.2","low":"131","high":"131.35","ts":"1417986000"},{"open":"131.05","close":"131.18","value":"131.18","low":"130.95","high":"131.73","ts":"1418331600"},{"open":"131","close":"131.15","value":"131.15","low":"130.95","high":"131.65","ts":"1418677200"},{"open":"131","close":"131.25","value":"131.25","low":"130.95","high":"131.65","ts":"1419195600"},{"open":"131","close":"131.2","value":"131.2","low":"131","high":"131.7","ts":"1419541200"},{"open":"131.1","close":"131.25","value":"131.25","low":"130.95","high":"131.65","ts":"1419886800"},{"open":"131.2","close":"131.3","value":"131.3","low":"131.2","high":"131.3","ts":"1420405200"},{"open":"131.4","close":"131.5","value":"131.5","low":"131.1","high":"131.95","ts":"1420750800"},{"open":"131.4","close":"131.55","value":"131.55","low":"131.15","high":"132.05","ts":"1421096400"},{"open":"131.25","close":"131.88","value":"131.88","low":"131.2","high":"131.93","ts":"1421614800"},{"open":"131.4","close":"131.88","value":"131.88","low":"131.4","high":"132.13","ts":"1421960400"},{"open":"131.85","close":"132.07","value":"132.07","low":"131.75","high":"132.68","ts":"1422306000"},{"open":"132.2","close":"132.35","value":"132.35","low":"132","high":"132.35","ts":"1422824400"},{"open":"132.2","close":"133","value":"133","low":"132.1","high":"133.2","ts":"1423170000"},{"open":"132.8","close":"132.9","value":"132.9","low":"132.5","high":"133","ts":"1423515600"},{"open":"132.85","close":"133","value":"133","low":"132.6","high":"133.1","ts":"1424034000"},{"open":"132.85","close":"133","value":"133","low":"132.7","high":"133.2","ts":"1424379600"},{"open":"132.8","close":"133.05","value":"133.05","low":"132.7","high":"133.05","ts":"1424725200"},{"open":"132.9","close":"133.1","value":"133.1","low":"132.85","high":"133.3","ts":"1425243600"},{"open":"132.9","close":"133","value":"133","low":"132.9","high":"133.1","ts":"1425589200"},{"open":"132.85","close":"133.15","value":"133.15","low":"132","high":"133.6","ts":"1425934800"},{"open":"132.9","close":"133.15","value":"133.15","low":"132.9","high":"133.65","ts":"1426453200"},{"open":"133.1","close":"133.3","value":"133.3","low":"132.9","high":"133.3","ts":"1426798800"},{"open":"132.9","close":"133.3","value":"133.3","low":"132.9","high":"133.3","ts":"1427144400"},{"open":"132.9","close":"133.15","value":"133.15","low":"132.85","high":"133.55","ts":"1427662800"},{"open":"132.9","close":"133.15","value":"133.15","low":"132.9","high":"133.15","ts":"1428008400"},{"open":"133.1","close":"133.05","value":"133.05","low":"132.8","high":"133.25","ts":"1428354000"},{"open":"132.9","close":"133.05","value":"133.05","low":"132.9","high":"133.05","ts":"1428872400"},{"open":"132.9","close":"133.1","value":"133.1","low":"132.9","high":"133.3","ts":"1429218000"},{"open":"132.9","close":"133.05","value":"133.05","low":"132.9","high":"133.35","ts":"1429563600"},{"open":"132.9","close":"133.15","value":"133.15","low":"132.9","high":"133.35","ts":"1430082000"},{"open":"133.1","close":"133.3","value":"133.3","low":"133.1","high":"133.3","ts":"1430427600"},{"open":"132.9","close":"133.1","value":"133.1","low":"132.9","high":"133.3","ts":"1430773200"},{"open":"133.3","close":"133.4","value":"133.4","low":"133.1","high":"133.4","ts":"1431291600"},{"open":"133.4","close":"133.6","value":"133.6","low":"133.3","high":"133.8","ts":"1431637200"},{"open":"133.3","close":"133.7","value":"133.7","low":"133.3","high":"133.7","ts":"1431982800"},{"open":"133.6","close":"133.95","value":"133.95","low":"133.6","high":"133.95","ts":"1432501200"},{"open":"133.9","close":"134","value":"134","low":"133.9","high":"134","ts":"1432846800"},{"open":"133.9","close":"133.95","value":"133.95","low":"133.9","high":"133.95","ts":"1433192400"},{"open":"133.9","close":"134.02","value":"134.02","low":"133.85","high":"134.02","ts":"1433710800"},{"open":"133.8","close":"134.2","value":"134.2","low":"133.8","high":"134.2","ts":"1434056400"},{"open":"134","close":"134.1","value":"134.1","low":"133.8","high":"134.1","ts":"1434402000"},{"open":"134.1","close":"134.02","value":"134.02","low":"133.8","high":"134.21","ts":"1434920400"},{"open":"133.6","close":"133.84","value":"133.84","low":"133.5","high":"133.84","ts":"1435266000"},{"open":"133.6","close":"133.91","value":"133.91","low":"133.6","high":"133.91","ts":"1435611600"},{"open":"133.6","close":"133.91","value":"133.91","low":"133.5","high":"133.93","ts":"1436130000"},{"open":"133.55","close":"133.65","value":"133.65","low":"133.55","high":"133.68","ts":"1436475600"},{"open":"133.8","close":"133.9","value":"133.9","low":"133.7","high":"133.91","ts":"1436821200"},{"open":"133.8","close":"133.85","value":"133.85","low":"133.57","high":"133.91","ts":"1437339600"},{"open":"133.7","close":"133.7","value":"133.7","low":"133.57","high":"133.83","ts":"1437685200"},{"open":"133.7","close":"133.71","value":"133.71","low":"133.5","high":"133.85","ts":"1438030800"},{"open":"133.6","close":"133.78","value":"133.78","low":"133.4","high":"133.81","ts":"1438549200"},{"open":"133.7","close":"133.82","value":"133.82","low":"133.65","high":"133.88","ts":"1438894800"},{"open":"133.75","close":"133.85","value":"133.85","low":"133.7","high":"133.86","ts":"1439240400"},{"open":"133.9","close":"134.05","value":"134.05","low":"133.7","high":"134.06","ts":"1439758800"},{"open":"133.9","close":"134.09","value":"134.09","low":"133.88","high":"134.1","ts":"1440104400"},{"open":"134.1","close":"134.38","value":"134.38","low":"134.08","high":"134.43","ts":"1440450000"},{"open":"134.3","close":"134.6","value":"134.6","low":"134.3","high":"134.6","ts":"1440968400"},{"open":"137.5","close":"137.75","value":"137.75","low":"137","high":"138.25","ts":"1441314000"},{"open":"137.65","close":"138.38","value":"138.38","low":"137.2","high":"138.41","ts":"1441659600"},{"open":"138.8","close":"139.8","value":"139.8","low":"138.75","high":"140.11","ts":"1442178000"},{"open":"139.8","close":"140.55","value":"140.55","low":"139.8","high":"140.68","ts":"1442523600"},{"open":"140.7","close":"140.96","value":"140.96","low":"140.1","high":"140.98","ts":"1442869200"},{"open":"140.9","close":"141.05","value":"141.05","low":"140.4","high":"141.44","ts":"1443387600"},{"open":"140.89","close":"141.25","value":"141.25","low":"140.89","high":"141.4","ts":"1443733200"},{"open":"140.89","close":"140.65","value":"140.65","low":"140.18","high":"141.57","ts":"1444078800"},{"open":"140.1","close":"140.35","value":"140.35","low":"139.9","high":"140.45","ts":"1444597200"},{"open":"140.9","close":"141.02","value":"141.02","low":"140.5","high":"141.16","ts":"1444942800"},{"open":"140.5","close":"141.02","value":"141.02","low":"140.5","high":"141.16","ts":"1445288400"},{"open":"141","close":"141.1","value":"141.1","low":"140.2","high":"141.18","ts":"1445806800"},{"open":"140.75","close":"141.1","value":"141.1","low":"140.4","high":"141.13","ts":"1446152400"},{"open":"140.9","close":"141.13","value":"141.13","low":"140.5","high":"141.15","ts":"1446498000"},{"open":"141.4","close":"142","value":"142","low":"141.2","high":"142.1","ts":"1447016400"},{"open":"141.5","close":"142.05","value":"142.05","low":"141.5","high":"142.1","ts":"1447362000"},{"open":"142","close":"142.35","value":"142.35","low":"141.6","high":"142.45","ts":"1447707600"},{"open":"142.2","close":"142.8","value":"142.8","low":"142.2","high":"142.8","ts":"1448226000"},{"open":"142.7","close":"143.23","value":"143.23","low":"142.7","high":"143.27","ts":"1448571600"},{"open":"143.2","close":"142.98","value":"142.98","low":"142.48","high":"143.75","ts":"1448917200"},{"open":"142.7","close":"142.98","value":"142.98","low":"142.48","high":"143.8","ts":"1449435600"},{"open":"142.7","close":"143.25","value":"143.25","low":"142.7","high":"143.45","ts":"1449781200"},{"open":"143.65","close":"143.65","value":"143.65","low":"143.15","high":"143.9","ts":"1450126800"},{"open":"143.6","close":"143.63","value":"143.63","low":"143.25","high":"143.73","ts":"1450645200"},{"open":"143.6","close":"143.7","value":"143.7","low":"143.6","high":"143.7","ts":"1450990800"},{"open":"143.8","close":"144.05","value":"144.05","low":"143.5","high":"144.15","ts":"1451336400"},{"open":"144","close":"144.29","value":"144.29","low":"143.54","high":"144.48","ts":"1451854800"},{"open":"143.9","close":"143.72","value":"143.72","low":"143.42","high":"144.3","ts":"1452200400"},{"open":"143.8","close":"143.95","value":"143.95","low":"143.35","high":"144.23","ts":"1452546000"},{"open":"143.45","close":"144.07","value":"144.07","low":"143.45","high":"144.07","ts":"1453064400"},{"open":"143.5","close":"144.07","value":"144.07","low":"143.4","high":"144.26","ts":"1453410000"},{"open":"143.9","close":"144.27","value":"144.27","low":"143.05","high":"144.53","ts":"1453755600"},{"open":"144","close":"143.88","value":"143.88","low":"143.2","high":"144.35","ts":"1454274000"},{"open":"143.9","close":"144.09","value":"144.09","low":"143.25","high":"144.75","ts":"1454619600"},{"open":"143.9","close":"143.95","value":"143.95","low":"143.15","high":"144.27","ts":"1454965200"},{"open":"143.95","close":"144.13","value":"144.13","low":"143.18","high":"144.95","ts":"1455483600"},{"open":"144","close":"144.02","value":"144.02","low":"143.72","high":"144.46","ts":"1455829200"},{"open":"144","close":"144.01","value":"144.01","low":"143.22","high":"144.77","ts":"1456174800"},{"open":"144.4","close":"144.88","value":"144.88","low":"143.43","high":"145.21","ts":"1456693200"},{"open":"144.5","close":"145.06","value":"145.06","low":"143.58","high":"145.45","ts":"1457038800"},{"open":"144.7","close":"145.11","value":"145.11","low":"143.9","high":"145.55","ts":"1457384400"},{"open":"144.8","close":"145.02","value":"145.02","low":"143.6","high":"145.68","ts":"1457902800"},{"open":"145","close":"144.97","value":"144.97","low":"144.32","high":"145.56","ts":"1458248400"},{"open":"144.62","close":"145.37","value":"145.37","low":"144.62","high":"145.37","ts":"1458594000"},{"open":"147","close":"147.95","value":"147.95","low":"146.45","high":"148.45","ts":"1459112400"},{"open":"145.5","close":"146.18","value":"146.18","low":"144.8","high":"147.84","ts":"1459458000"},{"open":"144.5","close":"144.63","value":"144.63","low":"144","high":"145.57","ts":"1459803600"},{"open":"144.75","close":"144.9","value":"144.9","low":"143","high":"145.2","ts":"1460322000"},{"open":"145","close":"145.43","value":"145.43","low":"143.74","high":"145.78","ts":"1460667600"},{"open":"145","close":"146.04","value":"146.04","low":"145","high":"147.04","ts":"1461013200"},{"open":"145.75","close":"146.21","value":"146.21","low":"144.35","high":"147.01","ts":"1461531600"},{"open":"145.7","close":"146.18","value":"146.18","low":"145.05","high":"146.33","ts":"1461877200"},{"open":"146","close":"146.18","value":"146.18","low":"144.75","high":"146.88","ts":"1462222800"},{"open":"146","close":"146.43","value":"146.43","low":"145.1","high":"146.78","ts":"1462741200"},{"open":"146.1","close":"146.4","value":"146.4","low":"145.25","high":"147.05","ts":"1463086800"},{"open":"146.6","close":"146.48","value":"146.48","low":"145.35","high":"147.33","ts":"1463432400"},{"open":"146.36","close":"147.07","value":"147.07","low":"146.22","high":"147.22","ts":"1463950800"},{"open":"146.75","close":"147.63","value":"147.63","low":"145.9","high":"147.88","ts":"1464296400"},{"open":"147.5","close":"147.79","value":"147.79","low":"147.35","high":"148.74","ts":"1464642000"},{"open":"146.8","close":"145.88","value":"145.88","low":"145.19","high":"147.13","ts":"1465160400"},{"open":"145.4","close":"145","value":"145","low":"144.7","high":"145.75","ts":"1465506000"},{"open":"144.7","close":"144.87","value":"144.87","low":"144.45","high":"145.25","ts":"1465851600"},{"open":"145.4","close":"144.74","value":"144.74","low":"144.24","high":"146.5","ts":"1466370000"},{"open":"146.9","close":"147.33","value":"147.33","low":"145.5","high":"148.08","ts":"1466715600"},{"open":"147.8","close":"147.84","value":"147.84","low":"145.62","high":"148.49","ts":"1467061200"},{"open":"146","close":"146.5","value":"146.5","low":"145.5","high":"147.12","ts":"1467579600"},{"open":"145.4","close":"144.93","value":"144.93","low":"144.33","high":"146.4","ts":"1467925200"},{"open":"145.1","close":"146.21","value":"146.21","low":"145.1","high":"146.51","ts":"1468270800"},{"open":"145.5","close":"145.43","value":"145.43","low":"144.71","high":"147.02","ts":"1468789200"},{"open":"145.65","close":"145.78","value":"145.78","low":"145.35","high":"146.43","ts":"1469134800"},{"open":"145.8","close":"145.51","value":"145.51","low":"144.76","high":"146.85","ts":"1469480400"},{"open":"145.5","close":"145.76","value":"145.76","low":"144.76","high":"146.71","ts":"1469998800"},{"open":"145.2","close":"145.7","value":"145.7","low":"145.2","high":"146.05","ts":"1470344400"},{"open":"145.5","close":"145.31","value":"145.31","low":"144.95","high":"146.01","ts":"1470690000"},{"open":"145.45","close":"145.16","value":"145.16","low":"144.81","high":"145.85","ts":"1471208400"},{"open":"145.3","close":"145.41","value":"145.41","low":"145.1","high":"145.81","ts":"1471554000"},{"open":"145.4","close":"145.14","value":"145.14","low":"144.62","high":"146.02","ts":"1471899600"},{"open":"145.3","close":"145.59","value":"145.59","low":"145.15","high":"146.19","ts":"1472418000"},{"open":"145.1","close":"145.51","value":"145.51","low":"145.1","high":"145.81","ts":"1472763600"},{"open":"145.1","close":"145.37","value":"145.37","low":"144.9","high":"145.92","ts":"1473109200"},{"open":"144.66","close":"145.2","value":"145.2","low":"144.52","high":"145.34","ts":"1473627600"},{"open":"144.9","close":"145.63","value":"145.63","low":"144.9","high":"145.63","ts":"1473973200"},{"open":"145.5","close":"145.26","value":"145.26","low":"144.76","high":"146.3","ts":"1474318800"},{"open":"145.75","close":"146.14","value":"146.14","low":"145.45","high":"147.04","ts":"1474837200"},{"open":"146.91","close":"146.61","value":"146.61","low":"146.41","high":"147.14","ts":"1475182800"},{"open":"146.43","close":"146.51","value":"146.51","low":"146.43","high":"147.02","ts":"1475528400"},{"open":"146.68","close":"146.68","value":"146.68","low":"146.32","high":"147.23","ts":"1476046800"},{"open":"146.71","close":"146.85","value":"146.85","low":"146.71","high":"147.21","ts":"1476392400"},{"open":"146.68","close":"147.03","value":"147.03","low":"146.68","high":"147.23","ts":"1476738000"},{"open":"147.4","close":"147.15","value":"147.15","low":"147.1","high":"148.1","ts":"1477256400"},{"open":"148.06","close":"147.86","value":"147.86","low":"147.26","high":"148.16","ts":"1477602000"},{"open":"147.85","close":"147.96","value":"147.96","low":"147.6","high":"148.55","ts":"1477947600"},{"open":"148.34","close":"148.24","value":"148.24","low":"147.88","high":"148.59","ts":"1478466000"},{"open":"147.7","close":"147.7","value":"147.7","low":"147.7","high":"148.3","ts":"1478811600"},{"open":"148.02","close":"148","value":"148","low":"147.92","high":"148.52","ts":"1479157200"},{"open":"148.07","close":"148.27","value":"148.27","low":"148.07","high":"149.07","ts":"1479675600"},{"open":"148.54","close":"148.49","value":"148.49","low":"148.45","high":"148.95","ts":"1480021200"},{"open":"148.69","close":"149.14","value":"149.14","low":"148.19","high":"149.29","ts":"1480366800"},{"open":"149.03","close":"148.93","value":"148.93","low":"148.43","high":"149.23","ts":"1480885200"},{"open":"148.93","close":"148.93","value":"148.93","low":"148.73","high":"149.38","ts":"1481230800"},{"open":"148.93","close":"148.93","value":"148.93","low":"148.93","high":"148.93","ts":"1481576400"},{"open":"149.28","close":"148.93","value":"148.93","low":"148.93","high":"149.83","ts":"1482094800"},{"open":"149.75","close":"149.75","value":"149.75","low":"149.25","high":"149.95","ts":"1482440400"},{"open":"149.73","close":"148.93","value":"148.93","low":"148.93","high":"149.93","ts":"1482786000"},{"open":"149.75","close":"149.75","value":"149.75","low":"149.45","high":"150.25","ts":"1483304400"},{"open":"149.94","close":"149.94","value":"149.94","low":"149.74","high":"150.24","ts":"1483650000"},{"open":"150.02","close":"149.85","value":"149.85","low":"149.85","high":"150.32","ts":"1483995600"},{"open":"149.93","close":"149.98","value":"149.98","low":"149.82","high":"150.27","ts":"1484514000"},{"open":"150.15","close":"150.15","value":"150.15","low":"150.15","high":"150.5","ts":"1484859600"},{"open":"150.38","close":"150.2","value":"150.2","low":"150.2","high":"150.58","ts":"1485205200"},{"open":"150.43","close":"150.28","value":"150.28","low":"150.28","high":"150.68","ts":"1485723600"},{"open":"150.45","close":"150.45","value":"150.45","low":"150.45","high":"150.75","ts":"1486069200"},{"open":"150.79","close":"150.65","value":"150.65","low":"150.6","high":"151.1","ts":"1486414800"},{"open":"150.63","close":"150.57","value":"150.57","low":"150.57","high":"151.02","ts":"1486933200"},{"open":"150.82","close":"151.04","value":"151.04","low":"150.56","high":"151.4","ts":"1487278800"},{"open":"151.52","close":"151.04","value":"151.04","low":"151.04","high":"151.52","ts":"1487624400"},{"open":"152.02","close":"151.98","value":"151.98","low":"151.32","high":"152.63","ts":"1488142800"},{"open":"151.68","close":"152.43","value":"152.43","low":"151.68","high":"152.43","ts":"1488488400"},{"open":"151.36","close":"151.41","value":"151.41","low":"151.36","high":"152.06","ts":"1488834000"},{"open":"151.45","close":"151.49","value":"151.49","low":"151.4","high":"151.77","ts":"1489352400"},{"open":"152.38","close":"152.32","value":"152.32","low":"151.82","high":"152.57","ts":"1489698000"},{"open":"151.75","close":"151.75","value":"151.75","low":"151.65","high":"152.05","ts":"1490043600"},{"open":"152.09","close":"151.88","value":"151.88","low":"151.84","high":"152.24","ts":"1490562000"},{"open":"152.32","close":"152.13","value":"152.13","low":"152.01","high":"152.45","ts":"1490907600"},{"open":"151.96","close":"151.85","value":"151.85","low":"151.85","high":"152.16","ts":"1491253200"},{"open":"151.68","close":"151.68","value":"151.68","low":"151.68","high":"151.68","ts":"1491771600"},{"open":"152.21","close":"152.05","value":"152.05","low":"152.05","high":"152.21","ts":"1492117200"},{"open":"152.21","close":"151.99","value":"151.99","low":"151.99","high":"152.51","ts":"1492462800"},{"open":"152.62","close":"152.29","value":"152.29","low":"152.26","high":"153.21","ts":"1492981200"},{"open":"152.29","close":"152.43","value":"152.43","low":"152.29","high":"152.63","ts":"1493326800"},{"open":"152.29","close":"151.99","value":"151.99","low":"151.95","high":"152.43","ts":"1493672400"},{"open":"152.68","close":"152.53","value":"152.53","low":"152.36","high":"153.33","ts":"1494190800"},{"open":"152.7","close":"152.6","value":"152.6","low":"152.4","high":"152.8","ts":"1494536400"},{"open":"153.1","close":"152.46","value":"152.46","low":"152.46","high":"153.3","ts":"1494882000"},{"open":"152.84","close":"152.77","value":"152.77","low":"151.92","high":"153.14","ts":"1495400400"},{"open":"153.35","close":"152.38","value":"152.38","low":"152.38","high":"153.68","ts":"1495746000"},{"open":"153.03","close":"152.63","value":"152.63","low":"152.63","high":"153.28","ts":"1496091600"},{"open":"153.19","close":"152.44","value":"152.44","low":"152.44","high":"153.29","ts":"1496610000"},{"open":"153.29","close":"152.41","value":"152.41","low":"152.41","high":"153.43","ts":"1496955600"},{"open":"153.25","close":"152.55","value":"152.55","low":"152.55","high":"153.35","ts":"1497301200"},{"open":"152.92","close":"152.8","value":"152.8","low":"152.64","high":"153.56","ts":"1497819600"},{"open":"153.26","close":"153.21","value":"153.21","low":"152.69","high":"153.36","ts":"1498165200"},{"open":"153.51","close":"153.07","value":"153.07","low":"152.93","high":"153.66","ts":"1498510800"},{"open":"153.5","close":"153.55","value":"153.55","low":"153.25","high":"153.6","ts":"1499029200"},{"open":"153.77","close":"153.52","value":"153.52","low":"153.52","high":"153.92","ts":"1499374800"},{"open":"153.92","close":"153.57","value":"153.57","low":"153.57","high":"154.02","ts":"1499720400"},{"open":"153.66","close":"153.66","value":"153.66","low":"153.66","high":"153.81","ts":"1500238800"},{"open":"153.65","close":"153.65","value":"153.65","low":"153.55","high":"153.8","ts":"1500584400"},{"open":"153.77","close":"153.42","value":"153.42","low":"153.42","high":"153.87","ts":"1500930000"},{"open":"153.75","close":"153.55","value":"153.55","low":"153.5","high":"153.75","ts":"1501448400"},{"open":"153.32","close":"153.43","value":"153.43","low":"153.32","high":"153.48","ts":"1501794000"},{"open":"153.35","close":"153.3","value":"153.3","low":"153.2","high":"153.45","ts":"1502139600"},{"open":"153.05","close":"153.15","value":"153.15","low":"153.05","high":"153.15","ts":"1502658000"},{"open":"153.25","close":"153.3","value":"153.3","low":"153.2","high":"153.45","ts":"1503003600"},{"open":"153.2","close":"153","value":"153","low":"153","high":"153.35","ts":"1503349200"},{"open":"152.95","close":"152.95","value":"152.95","low":"152.89","high":"153","ts":"1503867600"},{"open":"152.77","close":"152.77","value":"152.77","low":"152.77","high":"152.77","ts":"1504213200"},{"open":"152.43","close":"152.43","value":"152.43","low":"152.43","high":"152.43","ts":"1504558800"},{"open":"152.7","close":"152.8","value":"152.8","low":"152.65","high":"152.85","ts":"1505077200"},{"open":"152.95","close":"152.9","value":"152.9","low":"152.85","high":"153","ts":"1505422800"},{"open":"153.02","close":"153.13","value":"153.13","low":"152.93","high":"153.23","ts":"1505768400"},{"open":"152.8","close":"153","value":"153","low":"152.75","high":"153.05","ts":"1506286800"},{"open":"153.1","close":"153.08","value":"153.08","low":"153.08","high":"153.25","ts":"1506632400"},{"open":"153.15","close":"153.25","value":"153.25","low":"153.1","high":"153.3","ts":"1506978000"},{"open":"153.25","close":"153.35","value":"153.35","low":"153.25","high":"153.35","ts":"1507496400"},{"open":"153.75","close":"153.75","value":"153.75","low":"153.6","high":"153.8","ts":"1507842000"},{"open":"153.52","close":"153.63","value":"153.63","low":"153.48","high":"153.63","ts":"1508187600"},{"open":"153.75","close":"153.7","value":"153.7","low":"153.6","high":"153.85","ts":"1508706000"},{"open":"153.55","close":"153.55","value":"153.55","low":"153.45","high":"153.65","ts":"1509051600"},{"open":"153.63","close":"153.63","value":"153.63","low":"153.57","high":"153.68","ts":"1509397200"},{"open":"153.7","close":"153.6","value":"153.6","low":"153.5","high":"153.7","ts":"1509915600"},{"open":"153.6","close":"153.6","value":"153.6","low":"153.55","high":"153.7","ts":"1510261200"},{"open":"153.6","close":"153.6","value":"153.6","low":"153.55","high":"153.65","ts":"1510606800"},{"open":"153.65","close":"153.75","value":"153.75","low":"153.65","high":"153.8","ts":"1511125200"},{"open":"153.7","close":"153.75","value":"153.75","low":"153.63","high":"153.8","ts":"1511470800"},{"open":"153.65","close":"153.8","value":"153.8","low":"153.55","high":"153.8","ts":"1511816400"},{"open":"153.6","close":"153.55","value":"153.55","low":"153.55","high":"153.7","ts":"1512334800"},{"open":"153.4","close":"153.2","value":"153.2","low":"153.15","high":"153.4","ts":"1512680400"},{"open":"153.09","close":"153.11","value":"153.11","low":"152.99","high":"153.11","ts":"1513026000"},{"open":"153.18","close":"153.18","value":"153.18","low":"153.07","high":"153.26","ts":"1513544400"},{"open":"153","close":"152.95","value":"152.95","low":"152.9","high":"153.1","ts":"1513890000"},{"open":"152.9","close":"152.7","value":"152.7","low":"152.7","high":"152.95","ts":"1514235600"},{"open":"153.5","close":"153.5","value":"153.5","low":"153.5","high":"153.5","ts":"1514754000"},{"open":"153.57","close":"153.52","value":"153.52","low":"153.38","high":"153.68","ts":"1515099600"},{"open":"153.8","close":"153.8","value":"153.8","low":"153.7","high":"153.95","ts":"1515445200"},{"open":"153.95","close":"153.95","value":"153.95","low":"153.95","high":"153.95","ts":"1515963600"},{"open":"153.85","close":"153.9","value":"153.9","low":"153.8","high":"154","ts":"1516309200"},{"open":"154.05","close":"154.15","value":"154.15","low":"153.95","high":"154.25","ts":"1516654800"},{"open":"153.73","close":"153.73","value":"153.73","low":"153.68","high":"153.88","ts":"1517173200"},{"open":"154.2","close":"154.25","value":"154.25","low":"154.05","high":"154.25","ts":"1517518800"},{"open":"154.35","close":"154.7","value":"154.7","low":"154.15","high":"154.7","ts":"1517864400"},{"open":"154.35","close":"154.95","value":"154.95","low":"154.35","high":"155.05","ts":"1518382800"},{"open":"155.13","close":"155.23","value":"155.23","low":"154.98","high":"155.23","ts":"1518728400"},{"open":"155.5","close":"155.5","value":"155.5","low":"155.3","high":"155.55","ts":"1519074000"},{"open":"155.15","close":"154.9","value":"154.9","low":"154.8","high":"155.35","ts":"1519592400"},{"open":"155.07","close":"155.23","value":"155.23","low":"155.02","high":"155.29","ts":"1519938000"},{"open":"155.02","close":"155.07","value":"155.07","low":"154.98","high":"155.18","ts":"1520283600"},{"open":"155.45","close":"155.65","value":"155.65","low":"155.45","high":"155.7","ts":"1520802000"},{"open":"156.02","close":"156.02","value":"156.02","low":"155.98","high":"156.23","ts":"1521147600"},{"open":"156.1","close":"156.1","value":"156.1","low":"156.05","high":"156.17","ts":"1521493200"},{"open":"156.07","close":"156.07","value":"156.07","low":"156.02","high":"156.18","ts":"1522011600"},{"open":"155.7","close":"155.7","value":"155.7","low":"155.7","high":"155.7","ts":"1522357200"},{"open":"155.1","close":"155.8","value":"155.8","low":"155.05","high":"155.8","ts":"1522702800"},{"open":"155.4","close":"155.55","value":"155.55","low":"155.3","high":"155.7","ts":"1523221200"},{"open":"155.68","close":"155.68","value":"155.68","low":"155.68","high":"155.68","ts":"1523566800"},{"open":"156.05","close":"156.35","value":"156.35","low":"156.05","high":"156.55","ts":"1523912400"},{"open":"156.32","close":"156.82","value":"156.82","low":"156.32","high":"156.98","ts":"1524430800"},{"open":"157.6","close":"157.7","value":"157.7","low":"157","high":"157.8","ts":"1524776400"},{"open":"157.75","close":"157.7","value":"157.7","low":"157.65","high":"157.95","ts":"1525122000"},{"open":"157.53","close":"157.53","value":"157.53","low":"157.53","high":"157.53","ts":"1525640400"},{"open":"157.8","close":"157.8","value":"157.8","low":"157.75","high":"158","ts":"1525986000"},{"open":"157.9","close":"158.1","value":"158.1","low":"157.9","high":"158.25","ts":"1526331600"},{"open":"157.85","close":"157.8","value":"157.8","low":"157.7","high":"157.9","ts":"1526850000"},{"open":"158.05","close":"158.05","value":"158.05","low":"158.05","high":"158.25","ts":"1527195600"},{"open":"157.95","close":"157.95","value":"157.95","low":"157.95","high":"157.95","ts":"1527541200"},{"open":"158.48","close":"158.52","value":"158.52","low":"158.18","high":"158.57","ts":"1528059600"},{"open":"158.85","close":"159.05","value":"159.05","low":"158.75","high":"159.05","ts":"1528405200"},{"open":"159.1","close":"159.5","value":"159.5","low":"159.1","high":"159.8","ts":"1528750800"},{"open":"159.7","close":"159.9","value":"159.9","low":"159.5","high":"159.9","ts":"1529269200"},{"open":"159.45","close":"159","value":"159","low":"158.55","high":"159.65","ts":"1529614800"},{"open":"158.7","close":"158.35","value":"158.35","low":"158.3","high":"158.85","ts":"1529960400"},{"open":"158.2","close":"158.4","value":"158.4","low":"158.2","high":"158.6","ts":"1530478800"},{"open":"158.7","close":"159.2","value":"159.2","low":"158.7","high":"159.35","ts":"1530824400"},{"open":"159.27","close":"159.27","value":"159.27","low":"158.93","high":"159.38","ts":"1531170000"},{"open":"159.4","close":"159.8","value":"159.8","low":"159.4","high":"159.95","ts":"1531688400"},{"open":"159.95","close":"159.95","value":"159.95","low":"159.85","high":"160.2","ts":"1532034000"},{"open":"159.48","close":"159.43","value":"159.43","low":"159.43","high":"159.57","ts":"1532379600"},{"open":"159.55","close":"159.65","value":"159.65","low":"159.55","high":"159.9","ts":"1532898000"},{"open":"159.65","close":"159.8","value":"159.8","low":"159.6","high":"159.95","ts":"1533243600"},{"open":"159.7","close":"159.75","value":"159.75","low":"159.7","high":"159.9","ts":"1533589200"},{"open":"160","close":"160","value":"160","low":"159.9","high":"160.25","ts":"1534107600"},{"open":"160.5","close":"160.45","value":"160.45","low":"160.45","high":"160.6","ts":"1534453200"},{"open":"160.55","close":"160.6","value":"160.6","low":"160.5","high":"160.7","ts":"1534798800"},{"open":"160.95","close":"161.1","value":"161.1","low":"160.8","high":"161.1","ts":"1535317200"},{"open":"161.45","close":"161.5","value":"161.5","low":"161.4","high":"161.6","ts":"1535662800"},{"open":"161.6","close":"161.9","value":"161.9","low":"161.5","high":"162","ts":"1536008400"},{"open":"162","close":"162.4","value":"162.4","low":"161.9","high":"162.4","ts":"1536526800"},{"open":"163.05","close":"163.8","value":"163.8","low":"162.9","high":"163.8","ts":"1536872400"},{"open":"164.95","close":"165.85","value":"165.85","low":"164.95","high":"166","ts":"1537218000"},{"open":"168.68","close":"168.68","value":"168.68","low":"168.68","high":"168.68","ts":"1537736400"},{"open":"169.15","close":"169.15","value":"169.15","low":"169.05","high":"169.45","ts":"1538082000"},{"open":"169.02","close":"169.32","value":"169.32","low":"168.93","high":"169.32","ts":"1538427600"},{"open":"170.35","close":"170.65","value":"170.65","low":"170.15","high":"170.8","ts":"1538946000"},{"open":"171.45","close":"169.75","value":"169.75","low":"169.55","high":"171.55","ts":"1539291600"},{"open":"170.85","close":"170.85","value":"170.85","low":"170.55","high":"171.35","ts":"1539637200"},{"open":"171.6","close":"172.6","value":"172.6","low":"171.6","high":"172.6","ts":"1540155600"},{"open":"173.1","close":"172.9","value":"172.9","low":"172.8","high":"173.35","ts":"1540501200"},{"open":"174.05","close":"174.45","value":"174.45","low":"173.65","high":"174.85","ts":"1540846800"},{"open":"174","close":"174.35","value":"174.35","low":"174","high":"174.75","ts":"1541365200"},{"open":"174.9","close":"175.1","value":"175.1","low":"174.9","high":"175.55","ts":"1541710800"},{"open":"175.6","close":"176.1","value":"176.1","low":"175.5","high":"176.3","ts":"1542056400"},{"open":"176.55","close":"177.25","value":"177.25","low":"176.5","high":"177.45","ts":"1542574800"},{"open":"178.8","close":"179.6","value":"179.6","low":"178.2","high":"180.1","ts":"1542920400"},{"open":"180.15","close":"180.35","value":"180.35","low":"179.85","high":"180.75","ts":"1543266000"},{"open":"179.15","close":"178.85","value":"178.85","low":"178.45","high":"179.15","ts":"1543784400"},{"open":"179.15","close":"178.55","value":"178.55","low":"178.45","high":"179.15","ts":"1544130000"},{"open":"179.1","close":"179.3","value":"179.3","low":"179","high":"179.4","ts":"1544475600"},{"open":"180","close":"179.9","value":"179.9","low":"179.6","high":"180.1","ts":"1544994000"},{"open":"180.8","close":"181.2","value":"181.2","low":"180.8","high":"181.45","ts":"1545339600"},{"open":"181.55","close":"181.55","value":"181.55","low":"181.55","high":"181.55","ts":"1545685200"},{"open":"183.1","close":"182.9","value":"182.9","low":"182.8","high":"183.3","ts":"1546203600"},{"open":"183.15","close":"182.75","value":"182.75","low":"182.65","high":"183.15","ts":"1546549200"},{"open":"182.2","close":"182.6","value":"182.6","low":"182.1","high":"182.6","ts":"1546894800"},{"open":"181.95","close":"182.25","value":"182.25","low":"181.95","high":"182.35","ts":"1547413200"},{"open":"181.85","close":"181.65","value":"181.65","low":"181.65","high":"182.15","ts":"1547758800"},{"open":"181.8","close":"182.15","value":"182.15","low":"181.7","high":"182.2","ts":"1548104400"},{"open":"181.52","close":"181.57","value":"181.57","low":"181.43","high":"181.73","ts":"1548622800"},{"open":"178.35","close":"176.65","value":"176.65","low":"176.25","high":"178.4","ts":"1548968400"},{"open":"177.25","close":"178.25","value":"178.25","low":"177.25","high":"178.45","ts":"1549314000"},{"open":"177.8","close":"177.75","value":"177.75","low":"177.6","high":"177.95","ts":"1549832400"},{"open":"178.55","close":"178.65","value":"178.65","low":"178.45","high":"178.8","ts":"1550178000"},{"open":"179.6","close":"179.6","value":"179.6","low":"179.6","high":"179.6","ts":"1550523600"},{"open":"179.55","close":"179.75","value":"179.75","low":"179.55","high":"179.9","ts":"1551042000"},{"open":"180.15","close":"179.75","value":"179.75","low":"179.4","high":"180.15","ts":"1551387600"},{"open":"179.7","close":"179.05","value":"179.05","low":"179","high":"179.9","ts":"1551733200"},{"open":"178.48","close":"178.63","value":"178.63","low":"178.38","high":"178.73","ts":"1552251600"},{"open":"178.95","close":"178.55","value":"178.55","low":"178.4","high":"179","ts":"1552597200"},{"open":"178.55","close":"178.5","value":"178.5","low":"178.35","high":"178.55","ts":"1552942800"},{"open":"178.02","close":"178.13","value":"178.13","low":"177.88","high":"178.27","ts":"1553461200"},{"open":"176.13","close":"175.48","value":"175.48","low":"175.13","high":"176.27","ts":"1553806800"},{"open":"174.6","close":"174.55","value":"174.55","low":"174.15","high":"174.65","ts":"1554152400"},{"open":"174.63","close":"174.68","value":"174.68","low":"174.52","high":"174.98","ts":"1554670800"},{"open":"174.7","close":"174.6","value":"174.6","low":"174.5","high":"174.75","ts":"1555016400"},{"open":"174.63","close":"174.68","value":"174.68","low":"174.52","high":"174.73","ts":"1555362000"},{"open":"174.35","close":"174.65","value":"174.65","low":"174.3","high":"175","ts":"1555880400"},{"open":"175.25","close":"175.45","value":"175.45","low":"175.1","high":"176.15","ts":"1556226000"},{"open":"175.6","close":"176.2","value":"176.2","low":"175.45","high":"176.5","ts":"1556571600"},{"open":"177.15","close":"177.45","value":"177.45","low":"176.85","high":"177.85","ts":"1557090000"},{"open":"175.75","close":"176.35","value":"176.35","low":"175.55","high":"176.5","ts":"1557435600"},{"open":"176.7","close":"176.75","value":"176.75","low":"176.4","high":"177","ts":"1557781200"},{"open":"175.8","close":"175.8","value":"175.8","low":"175.8","high":"175.8","ts":"1558299600"},{"open":"176.32","close":"176.48","value":"176.48","low":"176.32","high":"176.57","ts":"1558645200"},{"open":"176.27","close":"176.27","value":"176.27","low":"176.13","high":"176.43","ts":"1558990800"},{"open":"176.5","close":"176.5","value":"176.5","low":"176.3","high":"176.6","ts":"1559509200"},{"open":"176.48","close":"176.43","value":"176.43","low":"176.38","high":"176.57","ts":"1559854800"},{"open":"176.45","close":"176.45","value":"176.45","low":"176.35","high":"176.62","ts":"1560200400"},{"open":"176.8","close":"176.8","value":"176.8","low":"176.65","high":"177","ts":"1560718800"},{"open":"176.88","close":"176.68","value":"176.68","low":"176.63","high":"176.93","ts":"1561064400"},{"open":"176.55","close":"176.5","value":"176.5","low":"176.15","high":"176.65","ts":"1561410000"},{"open":"176.45","close":"176.3","value":"176.3","low":"176.1","high":"176.5","ts":"1561928400"},{"open":"176.05","close":"176.15","value":"176.15","low":"176","high":"176.25","ts":"1562274000"},{"open":"175.98","close":"175.68","value":"175.68","low":"175.48","high":"176.13","ts":"1562619600"},{"open":"175.48","close":"175.73","value":"175.73","low":"175.48","high":"175.73","ts":"1563138000"},{"open":"175.7","close":"175.8","value":"175.8","low":"175.55","high":"175.9","ts":"1563483600"},{"open":"175.85","close":"176.05","value":"176.05","low":"175.75","high":"176.15","ts":"1563829200"},{"open":"176.25","close":"176.2","value":"176.2","low":"176.1","high":"176.3","ts":"1564347600"},{"open":"176.45","close":"176.65","value":"176.65","low":"176.25","high":"176.75","ts":"1564693200"},{"open":"177","close":"177.45","value":"177.45","low":"176.85","high":"177.65","ts":"1565038800"},{"open":"176.85","close":"176.85","value":"176.85","low":"176.85","high":"176.85","ts":"1565557200"},{"open":"177.07","close":"177.18","value":"177.18","low":"176.98","high":"177.18","ts":"1565902800"},{"open":"177.45","close":"177.95","value":"177.95","low":"177.45","high":"178.1","ts":"1566248400"},{"open":"179.95","close":"179.6","value":"179.6","low":"179.6","high":"180.05","ts":"1566766800"},{"open":"180.55","close":"179.45","value":"179.45","low":"179.35","high":"180.55","ts":"1567112400"},{"open":"180.05","close":"180.4","value":"180.4","low":"179.9","high":"180.55","ts":"1567458000"},{"open":"180.88","close":"180.57","value":"180.57","low":"180.57","high":"180.88","ts":"1567976400"},{"open":"180.35","close":"180.35","value":"180.35","low":"180.35","high":"180.35","ts":"1568322000"},{"open":"180.5","close":"180.65","value":"180.65","low":"180.5","high":"180.75","ts":"1568667600"},{"open":"181.2","close":"181.5","value":"181.5","low":"181.1","high":"181.5","ts":"1569186000"},{"open":"181.95","close":"181.9","value":"181.9","low":"181.8","high":"182.05","ts":"1569531600"},{"open":"182.02","close":"182.32","value":"182.32","low":"182.02","high":"182.43","ts":"1569877200"},{"open":"181.48","close":"180.93","value":"180.93","low":"180.88","high":"181.48","ts":"1570395600"},{"open":"180.66","close":"180.75","value":"180.75","low":"180.5","high":"180.8","ts":"1570741200"},{"open":"180.95","close":"181.8","value":"181.8","low":"180.95","high":"182.05","ts":"1571086800"},{"open":"181.95","close":"181.8","value":"181.8","low":"181.5","high":"182","ts":"1571605200"},{"open":"181.2","close":"181.3","value":"181.3","low":"181.1","high":"181.45","ts":"1571950800"},{"open":"181.45","close":"181.55","value":"181.55","low":"181.45","high":"181.69","ts":"1572296400"},{"open":"181.1","close":"180.55","value":"180.55","low":"180.5","high":"181.2","ts":"1572814800"},{"open":"180.77","close":"180.57","value":"180.57","low":"180.38","high":"180.88","ts":"1573160400"},{"open":"180.57","close":"180.57","value":"180.57","low":"180.57","high":"180.57","ts":"1573506000"},{"open":"179.5","close":"179.55","value":"179.55","low":"179.3","high":"180.2","ts":"1574024400"},{"open":"179.68","close":"180.13","value":"180.13","low":"179.68","high":"180.13","ts":"1574370000"},{"open":"180.9","close":"181.7","value":"181.7","low":"180.9","high":"181.9","ts":"1574715600"},{"open":"180.91","close":"181.3","value":"181.3","low":"180.05","high":"181.3","ts":"1575234000"},{"open":"181.5","close":"181.2","value":"181.2","low":"181.1","high":"181.75","ts":"1575579600"},{"open":"181.18","close":"181.13","value":"181.13","low":"181.02","high":"181.27","ts":"1575925200"},{"open":"181.15","close":"181.2","value":"181.2","low":"181.1","high":"181.4","ts":"1576443600"},{"open":"181.45","close":"181.1","value":"181.1","low":"181.1","high":"181.7","ts":"1576789200"},{"open":"181.35","close":"181.4","value":"181.4","low":"181.3","high":"181.45","ts":"1577134800"},{"open":"181.45","close":"181.7","value":"181.7","low":"181.45","high":"181.8","ts":"1577653200"},{"open":"181.4","close":"181.3","value":"181.3","low":"181.25","high":"181.45","ts":"1577998800"},{"open":"181.38","close":"181.27","value":"181.27","low":"181.23","high":"181.48","ts":"1578344400"},{"open":"181.35","close":"181.55","value":"181.55","low":"181.15","high":"181.55","ts":"1578862800"},{"open":"181.3","close":"181.25","value":"181.25","low":"181.25","high":"181.45","ts":"1579208400"},{"open":"181.32","close":"181.43","value":"181.43","low":"181.27","high":"181.43","ts":"1579554000"},{"open":"181.6","close":"181.55","value":"181.55","low":"181.55","high":"181.75","ts":"1580072400"},{"open":"181.5","close":"181.45","value":"181.45","low":"181.35","high":"181.55","ts":"1580418000"},{"open":"181.48","close":"181.48","value":"181.48","low":"181.48","high":"181.48","ts":"1580763600"},{"open":"181.45","close":"181.45","value":"181.45","low":"181.4","high":"181.5","ts":"1581282000"},{"open":"181.45","close":"181.45","value":"181.45","low":"181.4","high":"181.6","ts":"1581627600"},{"open":"181.6","close":"181.6","value":"181.6","low":"181.5","high":"181.7","ts":"1581973200"},{"open":"181.6","close":"181.75","value":"181.75","low":"181.6","high":"182","ts":"1582491600"},{"open":"181.9","close":"181.95","value":"181.95","low":"181.8","high":"182","ts":"1582837200"},{"open":"182.15","close":"182.1","value":"182.1","low":"182.1","high":"182.3","ts":"1583182800"},{"open":"181.93","close":"181.93","value":"181.93","low":"181.93","high":"181.93","ts":"1583701200"},{"open":"183.15","close":"184.5","value":"184.5","low":"183.15","high":"184.75","ts":"1584046800"},{"open":"184.3","close":"184.85","value":"184.85","low":"184.3","high":"184.85","ts":"1584392400"},{"open":"187.05","close":"188.25","value":"188.25","low":"187.05","high":"189.25","ts":"1585256400"},{"open":"188.25","close":"189.25","value":"189.25","low":"188.25","high":"189.25","ts":"1585602000"},{"open":"193.2","close":"193.25","value":"193.25","low":"192.8","high":"193.25","ts":"1586120400"},{"open":"191.5","close":"191","value":"191","low":"191.5","high":"192.25","ts":"1586898000"},{"open":"192.5","close":"192","value":"192","low":"192","high":"192.5","ts":"1587330000"},{"open":"193","close":"192","value":"192","low":"191.75","high":"193.25","ts":"1587675600"},{"open":"192.5","close":"191.5","value":"191.5","low":"192","high":"192.5","ts":"1588021200"},{"open":"190.5","close":"189","value":"189","low":"189.38","high":"191","ts":"1588539600"},{"open":"187.25","close":"188","value":"188","low":"187","high":"188.6","ts":"1589144400"},{"open":"187.75","close":"187.8","value":"187.8","low":"187.73","high":"188.1","ts":"1589490000"},{"open":"187.75","close":"187.4","value":"187.4","low":"187.43","high":"187.77","ts":"1589835600"},{"open":"185.5","close":"186","value":"186","low":"185.5","high":"186.3","ts":"1590440400"},{"open":"186.15","close":"186","value":"186","low":"185.95","high":"186.3","ts":"1590958800"},{"open":"185.45","close":"185.05","value":"185.05","low":"184.9","high":"185.5","ts":"1591563600"},{"open":"185.18","close":"185.2","value":"185.2","low":"185.1","high":"185.38","ts":"1591909200"},{"open":"186.02","close":"186","value":"186","low":"185.85","high":"186.27","ts":"1592254800"},{"open":"186.52","close":"186.5","value":"186.5","low":"186.5","high":"186.75","ts":"1592773200"},{"open":"186.13","close":"186.1","value":"186.1","low":"185.95","high":"186.27","ts":"1593118800"},{"open":"186.15","close":"186.15","value":"186.15","low":"186.15","high":"186.27","ts":"1593464400"},{"open":"185.82","close":"185.75","value":"185.75","low":"185.75","high":"186.07","ts":"1593982800"},{"open":"185.8","close":"185.75","value":"185.75","low":"185.77","high":"185.98","ts":"1594328400"},{"open":"185.85","close":"185.8","value":"185.8","low":"185.75","high":"185.9","ts":"1594674000"},{"open":"185.77","close":"185.75","value":"185.75","low":"185.71","high":"185.82","ts":"1595192400"},{"open":"185.75","close":"185.75","value":"185.75","low":"185.71","high":"185.82","ts":"1595538000"},{"open":"185.74","close":"185.75","value":"185.75","low":"185.7","high":"185.82","ts":"1595883600"},{"open":"185.68","close":"185.5","value":"185.5","low":"185.5","high":"185.68","ts":"1596488400"},{"open":"185.3","close":"184.7","value":"184.7","low":"184.63","high":"185.3","ts":"1597006800"},{"open":"182.93","close":"183.5","value":"183.5","low":"182.75","high":"183.7","ts":"1597352400"},{"open":"183.75","close":"184.4","value":"184.4","low":"183.63","high":"184.57","ts":"1597698000"},{"open":"184.55","close":"184.9","value":"184.9","low":"184.5","high":"185.05","ts":"1598216400"},{"open":"186","close":"186.3","value":"186.3","low":"185.9","high":"186.48","ts":"1598562000"},{"open":"185.9","close":"185.2","value":"185.2","low":"185.05","high":"185.9","ts":"1598994000"},{"open":"185.2","close":"184.7","value":"184.7","low":"184.6","high":"185.2","ts":"1599426000"},{"open":"184.75","close":"184.45","value":"184.45","low":"184.43","high":"184.75","ts":"1599771600"},{"open":"184.3","close":"184.3","value":"184.3","low":"184.25","high":"184.5","ts":"1600117200"},{"open":"185.52","close":"185.47","value":"185.47","low":"185.45","high":"185.73","ts":"1600635600"},{"open":"185.15","close":"185.2","value":"185.2","low":"185","high":"185.32","ts":"1600981200"},{"open":"185.27","close":"185.1","value":"185.1","low":"185.1","high":"186.25","ts":"1601326800"},{"open":"184.45","close":"184.65","value":"184.65","low":"184.45","high":"184.95","ts":"1601845200"},{"open":"184.2","close":"184.2","value":"184.2","low":"184.1","high":"184.3","ts":"1602190800"},{"open":"184.2","close":"184.35","value":"184.35","low":"184.18","high":"184.4","ts":"1602536400"},{"open":"184.23","close":"184.35","value":"184.35","low":"184.2","high":"184.5","ts":"1603054800"},{"open":"184.32","close":"184.3","value":"184.3","low":"184.25","high":"184.73","ts":"1603400400"},{"open":"184.3","close":"184.3","value":"184.3","low":"184.25","high":"184.43","ts":"1603746000"},{"open":"184.23","close":"184.45","value":"184.45","low":"184.23","high":"184.57","ts":"1604264400"},{"open":"184.43","close":"184.45","value":"184.45","low":"184.4","high":"184.5","ts":"1604610000"},{"open":"184.45","close":"184.5","value":"184.5","low":"184.45","high":"184.63","ts":"1604955600"},{"open":"184.82","close":"184.9","value":"184.9","low":"184.6","high":"185.23","ts":"1605474000"},{"open":"184.88","close":"185","value":"185","low":"184.77","high":"185.25","ts":"1605819600"},{"open":"185.4","close":"185.4","value":"185.4","low":"185.2","high":"185.8","ts":"1606165200"},{"open":"185.5","close":"185.5","value":"185.5","low":"185.2","high":"186.15","ts":"1606683600"},{"open":"185.7","close":"185.5","value":"185.5","low":"185.25","high":"186.25","ts":"1607029200"},{"open":"186.45","close":"186.1","value":"186.1","low":"186","high":"186.5","ts":"1607374800"},{"open":"186.75","close":"186.9","value":"186.9","low":"186.7","high":"187.15","ts":"1607893200"},{"open":"187","close":"187.5","value":"187.5","low":"187","high":"187.85","ts":"1608238800"},{"open":"188.25","close":"189","value":"189","low":"188.2","high":"189.25","ts":"1608584400"},{"open":"189.85","close":"187.5","value":"187.5","low":"187.5","high":"189.85","ts":"1609102800"},{"open":"185.5","close":"186","value":"186","low":"185.25","high":"187.13","ts":"1609448400"},{"open":"187","close":"187.5","value":"187.5","low":"187","high":"188.5","ts":"1609794000"},{"open":"188","close":"188","value":"188","low":"188","high":"189.25","ts":"1610312400"},{"open":"192","close":"192.5","value":"192.5","low":"190","high":"194","ts":"1610658000"},{"open":"192.5","close":"192","value":"192","low":"192.5","high":"193.5","ts":"1611003600"},{"open":"197.75","close":"197","value":"197","low":"196.5","high":"198","ts":"1611522000"},{"open":"192","close":"190.5","value":"190.5","low":"189.75","high":"192","ts":"1611867600"},{"open":"194","close":"193.5","value":"193.5","low":"192.25","high":"194.75","ts":"1612213200"},{"open":"194.5","close":"194.5","value":"194.5","low":"192.5","high":"195.38","ts":"1612731600"},{"open":"194","close":"193.5","value":"193.5","low":"192.75","high":"195.13","ts":"1613077200"},{"open":"195","close":"195","value":"195","low":"194.5","high":"197.5","ts":"1613422800"},{"open":"195","close":"193","value":"193","low":"193.5","high":"195.75","ts":"1613941200"},{"open":"194","close":"194","value":"194","low":"194","high":"195.5","ts":"1614546000"},{"open":"195.75","close":"195.5","value":"195.5","low":"194.5","high":"196","ts":"1614891600"},{"open":"196.75","close":"196","value":"196","low":"195.25","high":"197","ts":"1615237200"},{"open":"197.25","close":"197.5","value":"197.5","low":"196.5","high":"198.25","ts":"1615755600"},{"open":"197.5","close":"197","value":"197","low":"196.75","high":"198.25","ts":"1616101200"},{"open":"198.75","close":"198","value":"198","low":"198.25","high":"199.25","ts":"1616446800"},{"open":"198.25","close":"198.5","value":"198.5","low":"198.25","high":"199.38","ts":"1616965200"},{"open":"199.5","close":"199","value":"199","low":"199.5","high":"200","ts":"1617570000"},{"open":"200.5","close":"200.75","value":"200.75","low":"200.5","high":"202","ts":"1617915600"},{"open":"201.5","close":"200","value":"200","low":"201","high":"204","ts":"1618434000"},{"open":"191","close":"190","value":"190","low":"189","high":"191","ts":"1618779600"},{"open":"194","close":"194.5","value":"194.5","low":"194","high":"194.5","ts":"1619125200"},{"open":"195","close":"194","value":"194","low":"195","high":"195","ts":"1619470800"},{"open":"196.5","close":"196","value":"196","low":"196.5","high":"198.5","ts":"1619989200"},{"open":"197","close":"196","value":"196","low":"197","high":"198","ts":"1620334800"},{"open":"197","close":"195.5","value":"195.5","low":"195.5","high":"197","ts":"1620680400"},{"open":"197.5","close":"196","value":"196","low":"197","high":"197.5","ts":"1621198800"},{"open":"197","close":"196","value":"196","low":"197","high":"197","ts":"1621544400"},{"open":"197","close":"197.5","value":"197.5","low":"197","high":"198.75","ts":"1621890000"},{"open":"198","close":"197","value":"197","low":"197","high":"198","ts":"1622408400"},{"open":"198.75","close":"197","value":"197","low":"198","high":"198.75","ts":"1622754000"},{"open":"198","close":"197","value":"197","low":"198","high":"198.5","ts":"1623099600"},{"open":"198","close":"197","value":"197","low":"198","high":"198.5","ts":"1623618000"},{"open":"198","close":"198","value":"198","low":"198","high":"198.75","ts":"1623963600"},{"open":"199.25","close":"198","value":"198","low":"198","high":"199.5","ts":"1624309200"},{"open":"199.13","close":"198.5","value":"198.5","low":"199","high":"199.5","ts":"1624827600"},{"open":"199.25","close":"199","value":"199","low":"199.25","high":"199.5","ts":"1625173200"},{"open":"199","close":"198.5","value":"198.5","low":"198","high":"199","ts":"1625518800"},{"open":"199.5","close":"199","value":"199","low":"199","high":"199.5","ts":"1626037200"},{"open":"199.5","close":"199","value":"199","low":"199","high":"199.5","ts":"1626382800"},{"open":"199.5","close":"199","value":"199","low":"199","high":"199.5","ts":"1626728400"},{"open":"199.5","close":"199","value":"199","low":"199","high":"199.75","ts":"1627246800"},{"open":"199.5","close":"199","value":"199","low":"199","high":"200","ts":"1627592400"},{"open":"199.5","close":"199","value":"199","low":"199.5","high":"199.5","ts":"1627938000"},{"open":"199.5","close":"199","value":"199","low":"199.5","high":"199.75","ts":"1628456400"},{"open":"199.75","close":"199.5","value":"199.5","low":"199.2","high":"199.75","ts":"1628802000"},{"open":"199.5","close":"199","value":"199","low":"199.25","high":"199.5","ts":"1629147600"},{"open":"199.75","close":"199.5","value":"199.5","low":"199.5","high":"199.75","ts":"1629666000"},{"open":"200.5","close":"200","value":"200","low":"199.5","high":"200.5","ts":"1630011600"},{"open":"199.75","close":"199","value":"199","low":"199.5","high":"199.75","ts":"1630357200"},{"open":"200.25","close":"200","value":"200","low":"199.5","high":"200.25","ts":"1630875600"},{"open":"199.5","close":"200","value":"200","low":"199","high":"201","ts":"1631221200"},{"open":"199.5","close":"199","value":"199","low":"199","high":"200.25","ts":"1631566800"},{"open":"200","close":"199","value":"199","low":"199.4","high":"200.25","ts":"1632171600"},{"open":"200","close":"199","value":"199","low":"199.48","high":"200.45","ts":"1632690000"},{"open":"200","close":"199","value":"199","low":"199.48","high":"200.45","ts":"1633035600"},{"open":"200","close":"199.5","value":"199.5","low":"199.5","high":"201.5","ts":"1633381200"},{"open":"200","close":"200","value":"200","low":"199.5","high":"202","ts":"1633899600"},{"open":"202","close":"201","value":"201","low":"201","high":"202","ts":"1634245200"},{"open":"202","close":"200","value":"200","low":"200.5","high":"202","ts":"1634763600"},{"open":"201.5","close":"200","value":"200","low":"201.5","high":"202.5","ts":"1635109200"},{"open":"202","close":"200","value":"200","low":"201","high":"202","ts":"1635454800"},{"open":"201.5","close":"201","value":"201","low":"201.5","high":"202","ts":"1635800400"},{"open":"201.5","close":"200","value":"200","low":"201.5","high":"202.5","ts":"1636318800"},{"open":"202","close":"201","value":"201","low":"201.5","high":"202.25","ts":"1636664400"},{"open":"202","close":"201","value":"201","low":"201.5","high":"202.5","ts":"1637010000"},{"open":"202","close":"202.5","value":"202.5","low":"201.5","high":"202.75","ts":"1637528400"},{"open":"201.5","close":"202","value":"202","low":"201.5","high":"202.75","ts":"1637874000"},{"open":"201.5","close":"202.5","value":"202.5","low":"201.5","high":"202.75","ts":"1638219600"},{"open":"202","close":"202.5","value":"202.5","low":"201.5","high":"202.75","ts":"1638738000"},{"open":"202.5","close":"202","value":"202","low":"202","high":"202.75","ts":"1639083600"},{"open":"202","close":"202","value":"202","low":"201.5","high":"202.5","ts":"1639429200"},{"open":"202.5","close":"202","value":"202","low":"202","high":"202.88","ts":"1639947600"},{"open":"202.5","close":"202","value":"202","low":"202","high":"202.5","ts":"1640293200"},{"open":"202.5","close":"202.75","value":"202.75","low":"201.5","high":"202.88","ts":"1640638800"},{"open":"201.5","close":"202.75","value":"202.75","low":"201.5","high":"202.88","ts":"1641157200"},{"open":"202.88","close":"202.75","value":"202.75","low":"201.5","high":"202.88","ts":"1641502800"},{"open":"202","close":"202.75","value":"202.75","low":"201.5","high":"202.88","ts":"1641848400"},{"open":"202.5","close":"201.56","value":"201.56","low":"201.5","high":"203.04","ts":"1642453200"},{"open":"202.49","close":"201.9","value":"201.9","low":"201.36","high":"203.73","ts":"1642971600"},{"open":"201.99","close":"201","value":"201","low":"201.16","high":"203.51","ts":"1643317200"},{"open":"202.4","close":"201.28","value":"201.28","low":"201.36","high":"203.73","ts":"1643662800"},{"open":"202.43","close":"201.63","value":"201.63","low":"201.45","high":"203.85","ts":"1644181200"},{"open":"202.78","close":"202","value":"202","low":"201.49","high":"203.91","ts":"1644526800"},{"open":"202.48","close":"201.48","value":"201.48","low":"201.34","high":"203.74","ts":"1644872400"},{"open":"202.49","close":"201.88","value":"201.88","low":"201.32","high":"203.63","ts":"1645390800"},{"open":"202.42","close":"202","value":"202","low":"201.32","high":"203.63","ts":"1645736400"},{"open":"201.99","close":"201.74","value":"201.74","low":"200.97","high":"202.76","ts":"1646082000"},{"open":"201.49","close":"201.87","value":"201.87","low":"200.6","high":"203.43","ts":"1646600400"},{"open":"254.85","close":"255","value":"255","low":"244.94","high":"256.07","ts":"1646946000"},{"open":"254.99","close":"272.5","value":"272.5","low":"253.6","high":"275","ts":"1647291600"},{"open":"277.49","close":"280","value":"280","low":"270","high":"281.5","ts":"1647810000"},{"open":"287.49","close":"292.5","value":"292.5","low":"283.8","high":"292.77","ts":"1648155600"},{"open":"289.99","close":"293.5","value":"293.5","low":"287.72","high":"299","ts":"1648501200"},{"open":"294.49","close":"297.38","value":"297.38","low":"291.94","high":"298.92","ts":"1649019600"},{"open":"314.99","close":"315","value":"315","low":"309.46","high":"316.71","ts":"1649365200"},{"open":"322.49","close":"322.5","value":"322.5","low":"312.5","high":"326.07","ts":"1649710800"},{"open":"322.5","close":"327.5","value":"327.5","low":"322.5","high":"335","ts":"1650229200"},{"open":"334.99","close":"335","value":"335","low":"329.66","high":"340","ts":"1650574800"},{"open":"334.99","close":"340","value":"340","low":"329.66","high":"345","ts":"1650920400"},{"open":"354.99","close":"354.29","value":"354.29","low":"352.17","high":"357.11","ts":"1651438800"},{"open":"369.99","close":"360","value":"360","low":"357.24","high":"372.14","ts":"1651784400"},{"open":"364.99","close":"364.98","value":"364.98","low":"362.12","high":"367.16","ts":"1652130000"},{"open":"359.99","close":"359.28","value":"359.28","low":"357.14","high":"362.14","ts":"1652648400"},{"open":"359.86","close":"359.75","value":"359.75","low":"356.54","high":"362.1","ts":"1652994000"},{"open":"359.49","close":"359.5","value":"359.5","low":"356.62","high":"361.91","ts":"1653339600"},{"open":"361.99","close":"361.99","value":"361.99","low":"355.96","high":"365.53","ts":"1653858000"},{"open":"359.49","close":"356","value":"356","low":"354.87","high":"364.41","ts":"1654203600"},{"open":"363.48","close":"357","value":"357","low":"357.15","high":"366.66","ts":"1654549200"},{"open":"359.99","close":"360","value":"360","low":"354.62","high":"363.16","ts":"1655067600"},{"open":"361.99","close":"362","value":"362","low":"355.62","high":"365.16","ts":"1655413200"},{"open":"358.99","close":"358","value":"358","low":"354.56","high":"363","ts":"1655758800"},{"open":"358.99","close":"357","value":"357","low":"355.74","high":"365","ts":"1656277200"},{"open":"357.99","close":"356","value":"356","low":"353.7","high":"364","ts":"1656622800"},{"open":"363.99","close":"360","value":"360","low":"356.62","high":"366.16","ts":"1656968400"},{"open":"364.74","close":"360","value":"360","low":"357.32","high":"367.53","ts":"1657486800"},{"open":"365.49","close":"360","value":"360","low":"357.82","high":"367.89","ts":"1657832400"},{"open":"359.99","close":"360","value":"360","low":"355.62","high":"365.25","ts":"1658178000"},{"open":"359.99","close":"358","value":"358","low":"355.62","high":"365.25","ts":"1658696400"},{"open":"364.49","close":"357","value":"357","low":"356.32","high":"367.38","ts":"1659042000"},{"open":"362.99","close":"357.88","value":"357.88","low":"357.12","high":"366.66","ts":"1659387600"},{"open":"358.99","close":"365","value":"365","low":"355.12","high":"365","ts":"1659906000"},{"open":"362.99","close":"360","value":"360","low":"357.3","high":"365","ts":"1660251600"},{"open":"359.99","close":"360","value":"360","low":"354.62","high":"365.25","ts":"1660597200"},{"open":"359.99","close":"357","value":"357","low":"355.12","high":"365.25","ts":"1661115600"},{"open":"359.49","close":"357","value":"357","low":"355.22","high":"365.75","ts":"1661461200"},{"open":"359.99","close":"360","value":"360","low":"355.62","high":"366.88","ts":"1661806800"},{"open":"359.99","close":"360","value":"360","low":"355.12","high":"365.25","ts":"1662325200"},{"open":"363.99","close":"360","value":"360","low":"357.62","high":"367.04","ts":"1662670800"},{"open":"359.99","close":"364.5","value":"364.5","low":"355.62","high":"366.26","ts":"1663016400"},{"open":"365.37","close":"364","value":"364","low":"358.27","high":"367.83","ts":"1663534800"},{"open":"359.99","close":"364","value":"364","low":"356.2","high":"366.58","ts":"1663880400"},{"open":"363.99","close":"364","value":"364","low":"358.12","high":"367.66","ts":"1664226000"},{"open":"365.49","close":"357.88","value":"357.88","low":"358.26","high":"368.76","ts":"1664744400"},{"open":"366","close":"366","value":"366","low":"361.75","high":"366.5","ts":"1665090000"},{"open":"365.99","close":"366","value":"366","low":"359.86","high":"368.98","ts":"1665435600"},{"open":"366","close":"367","value":"367","low":"363.5","high":"368.25","ts":"1665954000"},{"open":"363.5","close":"367","value":"367","low":"362.5","high":"369","ts":"1666299600"},{"open":"367","close":"363","value":"363","low":"364.25","high":"368.5","ts":"1666645200"},{"open":"365.5","close":"363","value":"363","low":"364.75","high":"367.5","ts":"1667163600"},{"open":"364.5","close":"362","value":"362","low":"362.5","high":"368.75","ts":"1667509200"},{"open":"367.5","close":"365","value":"365","low":"363.25","high":"368.88","ts":"1667854800"},{"open":"365.5","close":"363","value":"363","low":"362","high":"370.38","ts":"1668373200"},{"open":"367.5","close":"367.5","value":"367.5","low":"364.5","high":"370","ts":"1668718800"},{"open":"365.5","close":"365.5","value":"365.5","low":"363","high":"368","ts":"1669064400"},{"open":"368.5","close":"367.5","value":"367.5","low":"363.5","high":"370","ts":"1669582800"},{"open":"365","close":"368.5","value":"368.5","low":"365","high":"368.5","ts":"1669928400"},{"open":"367.5","close":"367.5","value":"367.5","low":"363.5","high":"370","ts":"1670274000"},{"open":"367.5","close":"367.5","value":"367.5","low":"363.5","high":"368.5","ts":"1670792400"},{"open":"367.5","close":"367.5","value":"367.5","low":"363.5","high":"370","ts":"1671138000"},{"open":"365.5","close":"365.5","value":"365.5","low":"363.5","high":"370","ts":"1671483600"},{"open":"365.5","close":"365.5","value":"365.5","low":"363.5","high":"368","ts":"1672088400"},{"open":"367.5","close":"365.5","value":"365.5","low":"365.5","high":"368","ts":"1672606800"},{"open":"365.5","close":"367.5","value":"367.5","low":"363.5","high":"367.5","ts":"1673211600"},{"open":"363.5","close":"366","value":"366","low":"363.5","high":"367.5","ts":"1673557200"},{"open":"364.5","close":"367.5","value":"367.5","low":"363.5","high":"367.5","ts":"1673902800"},{"open":"364","close":"364","value":"364","low":"363.5","high":"369","ts":"1674421200"},{"open":"364","close":"364","value":"364","low":"363.5","high":"367.5","ts":"1674766800"},{"open":"364","close":"367.5","value":"367.5","low":"363","high":"367.5","ts":"1675112400"},{"open":"365","close":"365.25","value":"365.25","low":"361","high":"366","ts":"1675630800"},{"open":"365.5","close":"365","value":"365","low":"361.5","high":"367.5","ts":"1675976400"},{"open":"366","close":"365","value":"365","low":"361","high":"367","ts":"1676322000"},{"open":"365","close":"361.92","value":"361.92","low":"361","high":"366","ts":"1676840400"},{"open":"362.67","close":"365","value":"365","low":"362.5","high":"365","ts":"1677186000"},{"open":"360.75","close":"362","value":"362","low":"356.5","high":"362","ts":"1677531600"},{"open":"322.5","close":"322.5","value":"322.5","low":"317.5","high":"330","ts":"1678136400"},{"open":"325","close":"327.5","value":"327.5","low":"315","high":"328.5","ts":"1678654800"},{"open":"335.5","close":"337.5","value":"337.5","low":"335","high":"342.5","ts":"1679000400"},{"open":"320","close":"321.5","value":"321.5","low":"320","high":"325","ts":"1679346000"},{"open":"322.5","close":"322.5","value":"322.5","low":"320","high":"325","ts":"1679864400"},{"open":"326.5","close":"326","value":"326","low":"322.5","high":"330","ts":"1680210000"},{"open":"321.5","close":"322.5","value":"322.5","low":"320","high":"322.5","ts":"1680555600"},{"open":"320","close":"320","value":"320","low":"317.5","high":"323","ts":"1681074000"},{"open":"320","close":"320","value":"320","low":"319.5","high":"321.5","ts":"1681678800"},{"open":"321.5","close":"320","value":"320","low":"320","high":"322","ts":"1682024400"},{"open":"321.45","close":"321.75","value":"321.75","low":"320.75","high":"323","ts":"1682370000"},{"open":"321","close":"321","value":"321","low":"319.5","high":"322.5","ts":"1682974800"},{"open":"318.75","close":"319","value":"319","low":"318","high":"319","ts":"1683493200"},{"open":"312.75","close":"312.5","value":"312.5","low":"312.5","high":"313.5","ts":"1683838800"},{"open":"313.09","close":"309.71","value":"309.71","low":"309.71","high":"313.09","ts":"1684184400"},{"open":"306.19","close":"306.13","value":"306.13","low":"306.13","high":"306.19","ts":"1684702800"},{"open":"302.31","close":"297.47","value":"297.47","low":"297.47","high":"302.33","ts":"1685048400"},{"open":"296.94","close":"293.97","value":"293.97","low":"293.97","high":"297.04","ts":"1685394000"},{"open":"291.33","close":"290.5","value":"290.5","low":"290.5","high":"292.23","ts":"1685912400"},{"open":"295.49","close":"296.84","value":"296.84","low":"294.09","high":"296.84","ts":"1686258000"},{"open":"301.07","close":"307.66","value":"307.66","low":"301.07","high":"307.66","ts":"1686603600"},{"open":"309.43","close":"306.97","value":"306.97","low":"306.97","high":"310.19","ts":"1687122000"},{"open":"307.28","close":"308.03","value":"308.03","low":"307.28","high":"308.66","ts":"1687467600"},{"open":"309.19","close":"309.11","value":"309.11","low":"309.11","high":"309.26","ts":"1687813200"},{"open":"306.04","close":"307.7","value":"307.7","low":"306.04","high":"307.7","ts":"1688331600"},{"open":"311.06","close":"312.04","value":"312.04","low":"311.06","high":"312.04","ts":"1688677200"},{"open":"313.07","close":"313.61","value":"313.61","low":"311.67","high":"313.61","ts":"1689022800"},{"open":"319.71","close":"322.4","value":"322.4","low":"319.71","high":"322.4","ts":"1689541200"},{"open":"326.3","close":"328.35","value":"328.35","low":"326.3","high":"328.35","ts":"1689886800"},{"open":"331.31","close":"332.14","value":"332.14","low":"331.31","high":"332.23","ts":"1690232400"},{"open":"328.75","close":"320.22","value":"320.22","low":"320.22","high":"329.63","ts":"1690750800"},{"open":"319.86","close":"321.1","value":"321.1","low":"319.4","high":"321.1","ts":"1691096400"},{"open":"323.82","close":"320.92","value":"320.92","low":"320.92","high":"323.82","ts":"1691442000"},{"open":"321.87","close":"322.18","value":"322.18","low":"321.87","high":"322.68","ts":"1691960400"},{"open":"322.96","close":"322.96","value":"322.96","low":"322.96","high":"322.96","ts":"1692306000"},{"open":"324.8","close":"324.25","value":"324.25","low":"324.25","high":"324.95","ts":"1692651600"},{"open":"324.2","close":"323.73","value":"323.73","low":"323.73","high":"324.2","ts":"1693170000"},{"open":"321.04","close":"320.02","value":"320.02","low":"320.02","high":"322.06","ts":"1693515600"},{"open":"320.22","close":"323.52","value":"323.52","low":"320.22","high":"323.52","ts":"1693861200"},{"open":"322.37","close":"322.53","value":"322.53","low":"322.37","high":"323.25","ts":"1694379600"},{"open":"323.48","close":"323.21","value":"323.21","low":"323.21","high":"326.34","ts":"1694725200"},{"open":"323.61","close":"323.9","value":"323.9","low":"323.02","high":"323.9","ts":"1695070800"},{"open":"323.11","close":"325.62","value":"325.62","low":"323.11","high":"325.62","ts":"1695589200"},{"open":"324.33","close":"324.6","value":"324.6","low":"323.51","high":"324.6","ts":"1695934800"},{"open":"324.69","close":"324.06","value":"324.06","low":"324.06","high":"326.62","ts":"1696280400"},{"open":"322.66","close":"323.69","value":"323.69","low":"322.66","high":"323.69","ts":"1696798800"},{"open":"323.77","close":"324.02","value":"324.02","low":"323.77","high":"326.21","ts":"1697144400"},{"open":"324.36","close":"324.09","value":"324.09","low":"323.55","high":"324.36","ts":"1697490000"},{"open":"324.92","close":"325.89","value":"325.89","low":"324.92","high":"325.89","ts":"1698008400"},{"open":"327.05","close":"327.56","value":"327.56","low":"326.38","high":"327.56","ts":"1698354000"},{"open":"327.27","close":"327.94","value":"327.94","low":"326.76","high":"327.94","ts":"1698699600"},{"open":"326.32","close":"327.05","value":"327.05","low":"326.32","high":"327.05","ts":"1699218000"},{"open":"327.49","close":"327.45","value":"327.45","low":"327.45","high":"328.01","ts":"1699563600"},{"open":"327.27","close":"327.77","value":"327.77","low":"326.66","high":"327.77","ts":"1699909200"},{"open":"326.43","close":"327.54","value":"327.54","low":"326.43","high":"327.54","ts":"1700427600"},{"open":"328.97","close":"328.39","value":"328.39","low":"328.39","high":"329.14","ts":"1700773200"},{"open":"329.31","close":"329.29","value":"329.29","low":"329.1","high":"329.31","ts":"1701118800"},{"open":"328.36","close":"328.36","value":"328.36","low":"328.36","high":"329.02","ts":"1701637200"},{"open":"327.17","close":"327.36","value":"327.36","low":"326.42","high":"327.36","ts":"1701982800"},{"open":"327.55","close":"326.91","value":"326.91","low":"326.91","high":"327.55","ts":"1702328400"},{"open":"328.79","close":"326.99","value":"326.99","low":"326.99","high":"329.19","ts":"1702846800"},{"open":"324.87","close":"325.86","value":"325.86","low":"324.41","high":"326.66","ts":"1703192400"},{"open":"326.09","close":"326.09","value":"326.09","low":"326.09","high":"326.09","ts":"1703538000"},{"open":"324.8","close":"324.8","value":"324.8","low":"324.8","high":"324.8","ts":"1704056400"},{"open":"322.88","close":"323.88","value":"323.88","low":"322.82","high":"323.88","ts":"1704402000"},{"open":"322.5","close":"322.5","value":"322.5","low":"321.95","high":"322.5","ts":"1704747600"},{"open":"321.87","close":"321.99","value":"321.99","low":"321.87","high":"322.44","ts":"1705266000"},{"open":"321.22","close":"320.61","value":"320.61","low":"320.61","high":"321.3","ts":"1705611600"},{"open":"320.02","close":"319.87","value":"319.87","low":"319.87","high":"320.17","ts":"1705957200"},{"open":"318.01","close":"317.85","value":"317.85","low":"317.85","high":"318.61","ts":"1706475600"},{"open":"313.23","close":"312.08","value":"312.08","low":"311.49","high":"313.23","ts":"1706821200"},{"open":"312.78","close":"314.22","value":"314.22","low":"312.78","high":"314.22","ts":"1707166800"},{"open":"312.98","close":"312.98","value":"312.98","low":"312.98","high":"312.98","ts":"1707512400"},{"open":"313.32","close":"313.16","value":"313.16","low":"313.16","high":"315.25","ts":"1707858000"},{"open":"312.51","close":"312.56","value":"312.56","low":"312.43","high":"312.56","ts":"1708290000"},{"open":"311.04","close":"310.98","value":"310.98","low":"310.98","high":"311.79","ts":"1708635600"},{"open":"310.85","close":"310.47","value":"310.47","low":"310.47","high":"310.95","ts":"1708981200"},{"open":"308.35","close":"308.35","value":"308.35","low":"308.35","high":"308.35","ts":"1709326800"},{"open":"308.19","close":"307.92","value":"307.92","low":"307.92","high":"308.28","ts":"1709672400"},{"open":"307.16","close":"306.97","value":"306.97","low":"306.97","high":"307.29","ts":"1710104400"},{"open":"305.64","close":"305.32","value":"305.32","low":"305.32","high":"307.37","ts":"1710450000"},{"open":"305.53","close":"303.98","value":"303.98","low":"303.98","high":"305.61","ts":"1710795600"},{"open":"303.26","close":"303.26","value":"303.26","low":"303.26","high":"303.26","ts":"1711141200"},{"open":"302.08","close":"300.9","value":"300.9","low":"300.9","high":"302.94","ts":"1711486800"},{"open":"300.05","close":"300.32","value":"300.32","low":"300.05","high":"300.32","ts":"1711918800"},{"open":"299.45","close":"299.02","value":"299.02","low":"299.02","high":"300.02","ts":"1712264400"},{"open":"298.29","close":"298.66","value":"298.66","low":"298.21","high":"298.66","ts":"1712610000"},{"open":"297.8","close":"298.96","value":"298.96","low":"297.8","high":"298.96","ts":"1713128400"},{"open":"301.24","close":"302.05","value":"302.05","low":"301.24","high":"302.31","ts":"1713474000"},{"open":"300.7","close":"299.9","value":"299.9","low":"299.9","high":"300.7","ts":"1713819600"},{"open":"299.9","close":"298.37","value":"298.37","low":"298.37","high":"299.9","ts":"1713906000"},{"open":"298.37","close":"297.03","value":"297.03","low":"297.03","high":"298.37","ts":"1713992400"},{"open":"297.03","close":"295.84","value":"295.84","low":"295.84","high":"297.03","ts":"1714078800"},{"open":"296.73","close":"297.36","value":"297.36","low":"296.36","high":"297.36","ts":"1714338000"},{"open":"297.36","close":"296.64","value":"296.64","low":"296.64","high":"297.47","ts":"1714424400"},{"open":"296.64","close":"298.13","value":"298.13","low":"296.64","high":"298.5","ts":"1714510800"},{"open":"298.13","close":"297.19","value":"297.19","low":"296.98","high":"298.13","ts":"1714597200"},{"open":"297.19","close":"297.14","value":"297.14","low":"296.35","high":"297.19","ts":"1714683600"},{"open":"296.72","close":"296.96","value":"296.96","low":"296.58","high":"296.96","ts":"1714942800"},{"open":"296.96","close":"299.75","value":"299.75","low":"296.88","high":"299.75","ts":"1715029200"},{"open":"299.75","close":"300.32","value":"300.32","low":"299.75","high":"300.32","ts":"1715115600"},{"open":"300.32","close":"298.73","value":"298.73","low":"298.73","high":"300.43","ts":"1715202000"},{"open":"298.73","close":"298.95","value":"298.95","low":"297.43","high":"298.95","ts":"1715288400"},{"open":"299.17","close":"299.3","value":"299.3","low":"299.08","high":"299.3","ts":"1715547600"},{"open":"299.3","close":"301.47","value":"301.47","low":"299.15","high":"301.47","ts":"1715634000"},{"open":"301.47","close":"301.87","value":"301.87","low":"300.93","high":"301.87","ts":"1715720400"},{"open":"301.87","close":"300.76","value":"300.76","low":"299.99","high":"301.87","ts":"1715806800"},{"open":"300.76","close":"299.68","value":"299.68","low":"299.68","high":"301","ts":"1715893200"},{"open":"298.14","close":"299.86","value":"299.86","low":"298.14","high":"299.86","ts":"1716152400"},{"open":"299.86","close":"300.02","value":"300.02","low":"299.86","high":"300.02","ts":"1716238800"},{"open":"300.02","close":"300.11","value":"300.11","low":"300.02","high":"300.22","ts":"1716325200"},{"open":"300.11","close":"300.11","value":"300.11","low":"300.11","high":"300.28","ts":"1716411600"},{"open":"300.11","close":"299.34","value":"299.34","low":"299.34","high":"301.08","ts":"1716498000"},{"open":"299.21","close":"300.52","value":"300.52","low":"299.21","high":"300.52","ts":"1716757200"},{"open":"300.52","close":"301.72","value":"301.72","low":"300.45","high":"301.72","ts":"1716843600"},{"open":"301.72","close":"301.82","value":"301.82","low":"301.72","high":"302.73","ts":"1716930000"},{"open":"301.82","close":"301.86","value":"301.86","low":"301.82","high":"302.91","ts":"1717016400"},{"open":"301.86","close":"300.74","value":"300.74","low":"300.74","high":"301.86","ts":"1717102800"},{"open":"300.65","close":"301.87","value":"301.87","low":"300.65","high":"301.87","ts":"1717362000"},{"open":"301.87","close":"302.17","value":"302.17","low":"299.97","high":"302.17","ts":"1717448400"},{"open":"302.17","close":"302.44","value":"302.44","low":"301.71","high":"302.48","ts":"1717534800"},{"open":"302.44","close":"302.27","value":"302.27","low":"301.92","high":"302.87","ts":"1717621200"},{"open":"302.27","close":"302.67","value":"302.67","low":"302.27","high":"302.67","ts":"1717707600"},{"open":"304.7","close":"302.9","value":"302.9","low":"302.9","high":"306.5","ts":"1717966800"},{"open":"302.9","close":"303.75","value":"303.75","low":"302.36","high":"303.75","ts":"1718053200"},{"open":"303.75","close":"302.14","value":"302.14","low":"302.11","high":"303.75","ts":"1718139600"},{"open":"302.14","close":"304.59","value":"304.59","low":"300.64","high":"304.59","ts":"1718226000"},{"open":"304.59","close":"304.06","value":"304.06","low":"304.06","high":"305.56","ts":"1718312400"},{"open":"303.93","close":"303.72","value":"303.72","low":"303.72","high":"303.98","ts":"1718571600"},{"open":"303.72","close":"305.05","value":"305.05","low":"303.04","high":"305.05","ts":"1718658000"},{"open":"305.05","close":"305.26","value":"305.26","low":"304.43","high":"305.26","ts":"1718744400"},{"open":"304.71","close":"305.32","value":"305.32","low":"304.71","high":"305.32","ts":"1719176400"},{"open":"305.32","close":"305.42","value":"305.42","low":"305.21","high":"305.42","ts":"1719262800"},{"open":"305.42","close":"305.53","value":"305.53","low":"305.42","high":"305.64","ts":"1719349200"},{"open":"305.53","close":"306.06","value":"306.06","low":"305.53","high":"306.06","ts":"1719435600"},{"open":"306.06","close":"306.02","value":"306.02","low":"305.77","high":"306.09","ts":"1719522000"},{"open":"305.72","close":"305.32","value":"305.32","low":"304.97","high":"305.72","ts":"1719781200"},{"open":"305.32","close":"305.72","value":"305.72","low":"305.32","high":"305.72","ts":"1719867600"},{"open":"305.72","close":"304.33","value":"304.33","low":"304.33","high":"305.72","ts":"1719954000"},{"open":"304.33","close":"304.2","value":"304.2","low":"303.43","high":"304.33","ts":"1720040400"},{"open":"304.2","close":"304.32","value":"304.32","low":"303.74","high":"304.78","ts":"1720126800"},{"open":"305.03","close":"304.49","value":"304.49","low":"304.49","high":"305.03","ts":"1720386000"},{"open":"304.49","close":"304.13","value":"304.13","low":"304.13","high":"304.6","ts":"1720472400"},{"open":"304.13","close":"303.71","value":"303.71","low":"303.71","high":"304.31","ts":"1720558800"},{"open":"303.71","close":"302.94","value":"302.94","low":"302.94","high":"303.71","ts":"1720645200"},{"open":"302.94","close":"302.48","value":"302.48","low":"302.42","high":"302.94","ts":"1720731600"},{"open":"301.65","close":"302.69","value":"302.69","low":"301.65","high":"302.71","ts":"1720990800"},{"open":"302.69","close":"303.49","value":"303.49","low":"302.69","high":"303.49","ts":"1721077200"},{"open":"303.49","close":"303.67","value":"303.67","low":"303.42","high":"303.68","ts":"1721163600"},{"open":"303.67","close":"304.06","value":"304.06","low":"303.64","high":"304.06","ts":"1721250000"},{"open":"304.06","close":"303.5","value":"303.5","low":"303.5","high":"305.13","ts":"1721336400"},{"open":"303.57","close":"304.12","value":"304.12","low":"303.33","high":"304.12","ts":"1721595600"},{"open":"304.12","close":"303.66","value":"303.66","low":"303.66","high":"304.12","ts":"1721682000"},{"open":"303.66","close":"303.63","value":"303.63","low":"303.63","high":"304.22","ts":"1721768400"},{"open":"303.63","close":"303.46","value":"303.46","low":"303.46","high":"303.65","ts":"1721854800"},{"open":"303.46","close":"302.89","value":"302.89","low":"302.89","high":"303.46","ts":"1721941200"},{"open":"302.55","close":"302.79","value":"302.79","low":"302.55","high":"303.05","ts":"1722200400"},{"open":"302.79","close":"302.4","value":"302.4","low":"302.4","high":"303.26","ts":"1722286800"},{"open":"302.4","close":"302.4","value":"302.4","low":"302.4","high":"302.77","ts":"1722373200"},{"open":"302.4","close":"303.22","value":"303.22","low":"302.4","high":"303.22","ts":"1722459600"},{"open":"303.22","close":"301.76","value":"301.76","low":"301.76","high":"303.31","ts":"1722546000"},{"open":"299.19","close":"300.37","value":"300.37","low":"299.19","high":"300.37","ts":"1722805200"},{"open":"300.37","close":"302.25","value":"302.25","low":"300.15","high":"302.25","ts":"1722891600"},{"open":"302.25","close":"301.92","value":"301.92","low":"301.57","high":"302.25","ts":"1722978000"},{"open":"301.92","close":"300.98","value":"300.98","low":"300.98","high":"301.92","ts":"1723064400"},{"open":"300.98","close":"300.04","value":"300.04","low":"300.04","high":"301.33","ts":"1723150800"},{"open":"299.69","close":"299.27","value":"299.27","low":"299.27","high":"299.95","ts":"1723410000"},{"open":"299.27","close":"299.13","value":"299.13","low":"299.1","high":"299.27","ts":"1723496400"},{"open":"299.13","close":"299.21","value":"299.21","low":"297.34","high":"299.21","ts":"1723582800"},{"open":"299.21","close":"298.92","value":"298.92","low":"298.92","high":"299.55","ts":"1723669200"},{"open":"298.92","close":"298.76","value":"298.76","low":"298.76","high":"299.99","ts":"1723755600"},{"open":"297.59","close":"298.82","value":"298.82","low":"297.59","high":"298.82","ts":"1724014800"},{"open":"298.82","close":"298.81","value":"298.81","low":"297.59","high":"299.49","ts":"1724101200"},{"open":"298.81","close":"300.59","value":"300.59","low":"298.32","high":"300.59","ts":"1724187600"},{"open":"300.59","close":"301.38","value":"301.38","low":"299.73","high":"301.38","ts":"1724274000"},{"open":"301.38","close":"299.95","value":"299.95","low":"299.95","high":"301.86","ts":"1724360400"},{"open":"297.47","close":"300.91","value":"300.91","low":"297.47","high":"300.91","ts":"1724619600"},{"open":"300.91","close":"300.34","value":"300.34","low":"300.34","high":"301.18","ts":"1724706000"},{"open":"300.34","close":"300.47","value":"300.47","low":"300.34","high":"300.47","ts":"1724792400"},{"open":"300.47","close":"300.91","value":"300.91","low":"300.11","high":"300.91","ts":"1724878800"},{"open":"300.91","close":"299.19","value":"299.19","low":"299.19","high":"300.91","ts":"1724965200"},{"open":"299.62","close":"298.93","value":"298.93","low":"298.93","high":"299.89","ts":"1725224400"},{"open":"298.93","close":"298.99","value":"298.99","low":"298.93","high":"299.11","ts":"1725310800"},{"open":"298.99","close":"298.16","value":"298.16","low":"298.16","high":"299.07","ts":"1725397200"},{"open":"298.16","close":"298.73","value":"298.73","low":"298.16","high":"298.73","ts":"1725483600"},{"open":"298.73","close":"298.81","value":"298.81","low":"298.46","high":"298.81","ts":"1725570000"},{"open":"299.1","close":"300.69","value":"300.69","low":"299.1","high":"300.69","ts":"1725829200"},{"open":"300.69","close":"300.51","value":"300.51","low":"300.51","high":"301.01","ts":"1725915600"},{"open":"300.51","close":"300.55","value":"300.55","low":"300.51","high":"300.95","ts":"1726002000"},{"open":"300.55","close":"301.77","value":"301.77","low":"300.55","high":"301.77","ts":"1726088400"},{"open":"301.77","close":"301.3","value":"301.3","low":"299.83","high":"301.77","ts":"1726174800"},{"open":"301.7","close":"302.16","value":"302.16","low":"301.3","high":"302.16","ts":"1726434000"},{"open":"302.16","close":"302.5","value":"302.5","low":"301.97","high":"302.5","ts":"1726520400"},{"open":"302.5","close":"303.44","value":"303.44","low":"302.2","high":"303.44","ts":"1726606800"},{"open":"303.44","close":"304.85","value":"304.85","low":"303.44","high":"304.85","ts":"1726693200"},{"open":"304.85","close":"305.19","value":"305.19","low":"304.67","high":"305.19","ts":"1726779600"},{"open":"304.62","close":"304.41","value":"304.41","low":"304.41","high":"305.13","ts":"1727038800"},{"open":"304.41","close":"303.1","value":"303.1","low":"303.1","high":"304.82","ts":"1727125200"},{"open":"303.1","close":"300.88","value":"300.88","low":"300.88","high":"303.1","ts":"1727211600"},{"open":"300.88","close":"299.79","value":"299.79","low":"299.79","high":"302.39","ts":"1727298000"},{"open":"299.79","close":"298.54","value":"298.54","low":"298.54","high":"299.79","ts":"1727384400"},{"open":"298.54","close":"296.19","value":"296.19","low":"296.19","high":"298.54","ts":"1727643600"},{"open":"296.19","close":"294.87","value":"294.87","low":"294.87","high":"297.78","ts":"1727730000"},{"open":"294.87","close":"294.88","value":"294.88","low":"294.87","high":"295.66","ts":"1727816400"},{"open":"294.88","close":"294.02","value":"294.02","low":"294.02","high":"295.74","ts":"1727902800"},{"open":"294.02","close":"293.6","value":"293.6","low":"293.6","high":"294.15","ts":"1727989200"},{"open":"294.91","close":"293.23","value":"293.23","low":"293.23","high":"295.23","ts":"1728248400"},{"open":"293.23","close":"293.08","value":"293.08","low":"292.96","high":"293.23","ts":"1728334800"},{"open":"293.08","close":"292.93","value":"292.93","low":"292.93","high":"293.27","ts":"1728421200"},{"open":"292.93","close":"292.99","value":"292.99","low":"292.93","high":"293.58","ts":"1728507600"},{"open":"292.99","close":"292.89","value":"292.89","low":"292.89","high":"292.99","ts":"1728594000"},{"open":"292.89","close":"292.89","value":"292.89","low":"292.89","high":"292.89","ts":"1728680400"},{"open":"292.34","close":"293.07","value":"293.07","low":"292.34","high":"293.12","ts":"1728853200"},{"open":"293.07","close":"293.26","value":"293.26","low":"293.07","high":"293.36","ts":"1728939600"},{"open":"293.26","close":"292.83","value":"292.83","low":"292.83","high":"293.67","ts":"1729026000"},{"open":"292.83","close":"292.83","value":"292.83","low":"292.83","high":"292.83","ts":"1729285200"},{"open":"293.16","close":"293.16","value":"293.16","low":"293.16","high":"293.16","ts":"1729458000"},{"open":"293.28","close":"293.28","value":"293.28","low":"293.28","high":"293.28","ts":"1729544400"},{"open":"293.44","close":"293.44","value":"293.44","low":"293.44","high":"293.44","ts":"1729630800"},{"open":"293.73","close":"293.73","value":"293.73","low":"293.73","high":"293.73","ts":"1729717200"},{"open":"293.65","close":"293.65","value":"293.65","low":"293.65","high":"293.65","ts":"1729803600"},{"open":"294.27","close":"294.27","value":"294.27","low":"294.27","high":"294.27","ts":"1729890000"},{"open":"293.46","close":"293.46","value":"293.46","low":"293.46","high":"293.46","ts":"1730062800"},{"open":"293.71","close":"293.71","value":"293.71","low":"293.71","high":"293.71","ts":"1730149200"},{"open":"293.24","close":"293.24","value":"293.24","low":"293.24","high":"293.24","ts":"1730235600"},{"open":"292.78","close":"292.78","value":"292.78","low":"292.78","high":"292.78","ts":"1730322000"},{"open":"292.99","close":"292.99","value":"292.99","low":"292.99","high":"292.99","ts":"1730408400"},{"open":"292.99","close":"292.99","value":"292.99","low":"292.99","high":"292.99","ts":"1730494800"},{"open":"293.36","close":"293.36","value":"293.36","low":"293.36","high":"293.36","ts":"1730667600"},{"open":"293.12","close":"293.12","value":"293.12","low":"293.12","high":"293.12","ts":"1730754000"},{"open":"293.12","close":"292.79","value":"292.79","low":"292.79","high":"293.12","ts":"1730840400"},{"open":"292.79","close":"292.51","value":"292.51","low":"292.51","high":"292.79","ts":"1730926800"},{"open":"292.51","close":"292.71","value":"292.71","low":"291.84","high":"292.71","ts":"1731013200"},{"open":"292.71","close":"292.71","value":"292.71","low":"292.71","high":"292.71","ts":"1731099600"},{"open":"294.2","close":"292.71","value":"292.71","low":"292.71","high":"294.3","ts":"1731272400"},{"open":"292.71","close":"292.59","value":"292.59","low":"292.59","high":"293.05","ts":"1731358800"},{"open":"292.59","close":"292.48","value":"292.48","low":"292.17","high":"292.59","ts":"1731445200"},{"open":"292.48","close":"292.12","value":"292.12","low":"292.12","high":"294.67","ts":"1731531600"},{"open":"292.12","close":"292.34","value":"292.34","low":"292.08","high":"292.34","ts":"1731618000"},{"open":"292.34","close":"292.34","value":"292.34","low":"292.34","high":"292.34","ts":"1731704400"},{"open":"293.03","close":"291.5","value":"291.5","low":"291.5","high":"293.12","ts":"1731877200"},{"open":"291.5","close":"290.97","value":"290.97","low":"289.95","high":"291.5","ts":"1731963600"},{"open":"290.97","close":"290.97","value":"290.97","low":"289.91","high":"290.97","ts":"1732050000"},{"open":"290.97","close":"290.94","value":"290.94","low":"290.94","high":"291.2","ts":"1732136400"},{"open":"290.94","close":"291.27","value":"291.27","low":"290.94","high":"292.3","ts":"1732222800"},{"open":"291.27","close":"291.27","value":"291.27","low":"291.27","high":"291.27","ts":"1732309200"},{"open":"290.97","close":"291.05","value":"291.05","low":"289.37","high":"291.05","ts":"1732482000"},{"open":"291.05","close":"290.35","value":"290.35","low":"290.35","high":"291.7","ts":"1732568400"},{"open":"290.35","close":"291.13","value":"291.13","low":"290.35","high":"291.94","ts":"1732654800"},{"open":"291.13","close":"290.65","value":"290.65","low":"290.14","high":"291.13","ts":"1732741200"},{"open":"290.65","close":"290.84","value":"290.84","low":"290.42","high":"290.84","ts":"1732827600"},{"open":"290.84","close":"290.84","value":"290.84","low":"290.84","high":"290.84","ts":"1732914000"},{"open":"290.1","close":"290.58","value":"290.58","low":"290.1","high":"291.54","ts":"1733086800"},{"open":"290.58","close":"290.75","value":"290.75","low":"290.58","high":"291.67","ts":"1733173200"},{"open":"290.75","close":"290.6","value":"290.6","low":"290.6","high":"291.04","ts":"1733259600"},{"open":"290.6","close":"290.5","value":"290.5","low":"290.21","high":"290.6","ts":"1733346000"},{"open":"290.5","close":"290.39","value":"290.39","low":"289.42","high":"290.5","ts":"1733432400"},{"open":"290.39","close":"290.39","value":"290.39","low":"290.39","high":"290.39","ts":"1733518800"},{"open":"290.64","close":"290.53","value":"290.53","low":"290.53","high":"291.29","ts":"1733691600"},{"open":"290.53","close":"290.41","value":"290.41","low":"290.41","high":"290.88","ts":"1733778000"},{"open":"290.41","close":"289.87","value":"289.87","low":"289.87","high":"290.41","ts":"1733864400"},{"open":"289.87","close":"290.37","value":"290.37","low":"289.87","high":"290.37","ts":"1733950800"},{"open":"290.37","close":"290.07","value":"290.07","low":"290.07","high":"291.26","ts":"1734037200"},{"open":"290.07","close":"290.07","value":"290.07","low":"290.07","high":"290.07","ts":"1734123600"},{"open":"289.69","close":"290.57","value":"290.57","low":"289.37","high":"290.57","ts":"1734296400"},{"open":"290.57","close":"291.15","value":"291.15","low":"289.89","high":"291.19","ts":"1734382800"},{"open":"291.15","close":"291.46","value":"291.46","low":"290.85","high":"291.46","ts":"1734469200"},{"open":"291.46","close":"292.97","value":"292.97","low":"291.46","high":"294.77","ts":"1734555600"},{"open":"292.97","close":"293.52","value":"293.52","low":"292.97","high":"294.03","ts":"1734642000"},{"open":"293.52","close":"293.52","value":"293.52","low":"293.52","high":"293.52","ts":"1734728400"},{"open":"292.42","close":"296.46","value":"296.46","low":"292.35","high":"296.46","ts":"1734901200"},{"open":"296.46","close":"294.54","value":"294.54","low":"294.54","high":"296.46","ts":"1734987600"},{"open":"294.25","close":"294.25","value":"294.25","low":"294.25","high":"294.25","ts":"1735074000"},{"open":"294.25","close":"294.25","value":"294.25","low":"294.25","high":"294.25","ts":"1735160400"},{"open":"294.25","close":"292.53","value":"292.53","low":"292.53","high":"294.25","ts":"1735246800"},{"open":"292.53","close":"292.53","value":"292.53","low":"292.53","high":"292.53","ts":"1735333200"},{"open":"292.86","close":"292.31","value":"292.31","low":"292.31","high":"292.88","ts":"1735506000"},{"open":"292.31","close":"293.18","value":"293.18","low":"292.31","high":"293.51","ts":"1735592400"},{"open":"292.31","close":"292.31","value":"292.31","low":"292.31","high":"292.31","ts":"1735678800"},{"open":"292.31","close":"293.23","value":"293.23","low":"292.31","high":"293.23","ts":"1735765200"},{"open":"293.23","close":"293.82","value":"293.82","low":"293.23","high":"294.99","ts":"1735851600"},{"open":"293.82","close":"293.82","value":"293.82","low":"293.82","high":"293.82","ts":"1735938000"},{"open":"293.27","close":"295.99","value":"295.99","low":"293.27","high":"295.99","ts":"1736110800"},{"open":"295.99","close":"295.63","value":"295.63","low":"295.63","high":"296.87","ts":"1736197200"},{"open":"295.63","close":"296.31","value":"296.31","low":"295.63","high":"297.23","ts":"1736283600"},{"open":"296.31","close":"294.62","value":"294.62","low":"294.62","high":"296.31","ts":"1736370000"},{"open":"294.62","close":"294.55","value":"294.55","low":"294.55","high":"294.64","ts":"1736456400"},{"open":"294.55","close":"294.55","value":"294.55","low":"294.55","high":"294.55","ts":"1736542800"},{"open":"295.87","close":"294.83","value":"294.83","low":"294.83","high":"296.28","ts":"1736715600"},{"open":"294.83","close":"294.89","value":"294.89","low":"293.19","high":"294.89","ts":"1736802000"},{"open":"294.89","close":"295.59","value":"295.59","low":"293.24","high":"295.59","ts":"1736888400"},{"open":"295.59","close":"296.49","value":"296.49","low":"295.59","high":"296.49","ts":"1736974800"},{"open":"296.49","close":"296.52","value":"296.52","low":"295.86","high":"296.52","ts":"1737061200"},{"open":"296.52","close":"296.52","value":"296.52","low":"296.52","high":"296.52","ts":"1737147600"},{"open":"296.42","close":"297.01","value":"297.01","low":"296.42","high":"297.01","ts":"1737320400"},{"open":"297.01","close":"297.4","value":"297.4","low":"295.57","high":"297.4","ts":"1737406800"},{"open":"297.4","close":"298.68","value":"298.68","low":"295.8","high":"298.68","ts":"1737493200"},{"open":"298.68","close":"298.76","value":"298.76","low":"298.68","high":"299.74","ts":"1737579600"},{"open":"298.76","close":"298.35","value":"298.35","low":"298.22","high":"298.76","ts":"1737666000"},{"open":"298.35","close":"298.35","value":"298.35","low":"298.35","high":"298.35","ts":"1737752400"},{"open":"297.7","close":"298.52","value":"298.52","low":"297.7","high":"298.9","ts":"1737925200"},{"open":"298.52","close":"297.2","value":"297.2","low":"297.2","high":"300.67","ts":"1738011600"},{"open":"297.2","close":"296.69","value":"296.69","low":"296.69","high":"297.2","ts":"1738098000"},{"open":"296.69","close":"297.38","value":"297.38","low":"295.97","high":"297.38","ts":"1738184400"},{"open":"297.38","close":"297.9","value":"297.9","low":"297.38","high":"297.9","ts":"1738270800"},{"open":"297.9","close":"297.9","value":"297.9","low":"297.9","high":"297.9","ts":"1738357200"},{"open":"302.7","close":"299.43","value":"299.43","low":"299.43","high":"302.7","ts":"1738530000"},{"open":"299.43","close":"299.53","value":"299.53","low":"296.83","high":"299.53","ts":"1738616400"},{"open":"299.53","close":"298.65","value":"298.65","low":"298.08","high":"299.53","ts":"1738702800"},{"open":"298.65","close":"298.3","value":"298.3","low":"298.3","high":"298.9","ts":"1738789200"},{"open":"298.3","close":"297.47","value":"297.47","low":"297.47","high":"298.3","ts":"1738875600"},{"open":"297.47","close":"297.47","value":"297.47","low":"297.47","high":"297.47","ts":"1738962000"},{"open":"298.6","close":"297.06","value":"297.06","low":"297.06","high":"299.54","ts":"1739134800"},{"open":"297.06","close":"297.05","value":"297.05","low":"297.05","high":"297.35","ts":"1739221200"},{"open":"297.05","close":"297.16","value":"297.16","low":"296.02","high":"297.16","ts":"1739307600"},{"open":"297.16","close":"296.33","value":"296.33","low":"296.33","high":"297.16","ts":"1739394000"},{"open":"296.33","close":"294.74","value":"294.74","low":"294.27","high":"296.33","ts":"1739480400"},{"open":"294.74","close":"294.74","value":"294.74","low":"294.74","high":"294.74","ts":"1739566800"},{"open":"294.68","close":"295.67","value":"295.67","low":"294.49","high":"295.67","ts":"1739739600"},{"open":"296.1","close":"296.35","value":"296.35","low":"296.1","high":"296.35","ts":"1739826000"},{"open":"296.58","close":"296.77","value":"296.77","low":"296.58","high":"296.77","ts":"1739912400"},{"open":"297","close":"295.91","value":"295.91","low":"295.91","high":"297","ts":"1739998800"},{"open":"294.63","close":"295.79","value":"295.79","low":"294.63","high":"295.79","ts":"1740085200"},{"open":"295.75","close":"295.56","value":"295.56","low":"294.28","high":"295.75","ts":"1740344400"},{"open":"295.7","close":"295.39","value":"295.39","low":"295.39","high":"295.75","ts":"1740430800"},{"open":"294.88","close":"295.69","value":"295.69","low":"294.88","high":"295.69","ts":"1740517200"},{"open":"295.97","close":"295.19","value":"295.19","low":"295.19","high":"295.97","ts":"1740603600"},{"open":"297.87","close":"295.09","value":"295.09","low":"295.09","high":"297.87","ts":"1740690000"},{"open":"295.79","close":"294.85","value":"294.85","low":"294.65","high":"295.79","ts":"1740949200"},{"open":"294.24","close":"295.26","value":"295.26","low":"294.24","high":"295.26","ts":"1741035600"},{"open":"293.35","close":"294.93","value":"294.93","low":"293.35","high":"294.93","ts":"1741122000"},{"open":"291.63","close":"295.57","value":"295.57","low":"291.63","high":"295.57","ts":"1741208400"},{"open":"295.82","close":"295.6","value":"295.6","low":"295.6","high":"295.82","ts":"1741294800"},{"open":"295.36","close":"295.57","value":"295.57","low":"295.36","high":"295.57","ts":"1741554000"},{"open":"295.24","close":"295.41","value":"295.41","low":"295.24","high":"295.41","ts":"1741640400"},{"open":"295.4","close":"295.61","value":"295.61","low":"295.4","high":"295.61","ts":"1741726800"},{"open":"295.72","close":"295.32","value":"295.32","low":"295.32","high":"295.72","ts":"1741813200"},{"open":"295.77","close":"296.19","value":"296.19","low":"295.77","high":"296.19","ts":"1741899600"},{"open":"296.79","close":"296.47","value":"296.47","low":"296.47","high":"296.79","ts":"1742158800"},{"open":"296.05","close":"296.03","value":"296.03","low":"296.03","high":"296.2","ts":"1742245200"},{"open":"295.51","close":"296.3","value":"296.3","low":"295.51","high":"296.3","ts":"1742331600"},{"open":"296.46","close":"296.4","value":"296.4","low":"296.4","high":"296.46","ts":"1742418000"},{"open":"296.37","close":"296.32","value":"296.32","low":"296.32","high":"296.37","ts":"1742504400"},{"open":"297.03","close":"296.95","value":"296.95","low":"296.95","high":"297.03","ts":"1742763600"},{"open":"297.56","close":"296.37","value":"296.37","low":"296.37","high":"297.56","ts":"1742850000"},{"open":"297.16","close":"296.48","value":"296.48","low":"296.48","high":"297.16","ts":"1742936400"},{"open":"297.06","close":"296.11","value":"296.11","low":"296.11","high":"297.06","ts":"1743022800"},{"open":"296.09","close":"296.19","value":"296.19","low":"296.09","high":"296.19","ts":"1743109200"},{"open":"294.14","close":"296.18","value":"296.18","low":"294.14","high":"296.18","ts":"1743368400"},{"open":"296.03","close":"296.22","value":"296.22","low":"296.03","high":"296.22","ts":"1743454800"},{"open":"296.28","close":"295.85","value":"295.85","low":"295.85","high":"296.28","ts":"1743541200"},{"open":"293.37","close":"296.94","value":"296.94","low":"293.37","high":"296.94","ts":"1743627600"},{"open":"296.75","close":"295.43","value":"295.43","low":"295.43","high":"296.75","ts":"1743714000"},{"open":"297.98","close":"297.98","value":"297.98","low":"297.98","high":"297.98","ts":"1743973200"},{"open":"298.36","close":"298.67","value":"298.67","low":"298.36","high":"298.67","ts":"1744059600"},{"open":"296.61","close":"300.79","value":"300.79","low":"296.61","high":"300.79","ts":"1744146000"},{"open":"302.33","close":"297.16","value":"297.16","low":"297.16","high":"302.33","ts":"1744232400"},{"open":"291.18","close":"298.36","value":"298.36","low":"291.18","high":"298.36","ts":"1744318800"},{"open":"297.9","close":"297.9","value":"297.9","low":"297.9","high":"297.9","ts":"1744578000"},{"open":"297.88","close":"297.74","value":"297.74","low":"297.74","high":"297.88","ts":"1744664400"},{"open":"297.86","close":"298.3","value":"298.3","low":"297.86","high":"298.46","ts":"1744750800"},{"open":"298.13","close":"298.8","value":"298.8","low":"298.13","high":"298.8","ts":"1744837200"},{"open":"298.62","close":"298.62","value":"298.62","low":"298.62","high":"298.62","ts":"1744923600"},{"open":"298.8","close":"299.05","value":"299.05","low":"298.66","high":"299.05","ts":"1745182800"},{"open":"298.99","close":"299.42","value":"299.42","low":"298.99","high":"299.57","ts":"1745269200"},{"open":"299.48","close":"299.69","value":"299.69","low":"299.31","high":"299.69","ts":"1745355600"},{"open":"299.6","close":"299.85","value":"299.85","low":"299.6","high":"299.85","ts":"1745442000"},{"open":"299.71","close":"299.51","value":"299.51","low":"299.39","high":"299.71","ts":"1745528400"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+lkr&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3360729761745798159","uid":null,"queryText":"курс usd lkr"}},"quietUpdateInteval":30000,"animationChart":true,"time":"25.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,34 LKR","hideAbsoluteDelta":false,"relativeDelta":"−0,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,71 LKR","hideAbsoluteDelta":false,"relativeDelta":"0,24%","direction":"positive"},"monthDelta":{"absoluteDelta":"3,03 LKR","hideAbsoluteDelta":false,"relativeDelta":"1,02%","direction":"positive"},"yearDelta":{"absoluteDelta":"2,48 LKR","hideAbsoluteDelta":false,"relativeDelta":"0,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"196,04 LKR","hideAbsoluteDelta":false,"relativeDelta":"189,45%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,65 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[96.67,97.55,97.96,100.22,108.01,103.38,103.43,101.61,102.29,102.41,97.13,99.94,95.8,90.43,87.7,89.14,84.31,84.19,84.87,86.09,82.02,82.65],"allTimeValue":[5.96,25.48,29.07,31.84,29.12,26.96,23.84,29.24,28.88,31.08,67.15,63.35,62.1,74.72,75.13,61.16,101.04,91.12,84.95,97.33,98.01,82.65],"monthValue":[84.21,83.83,83.68,85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65],"yearValue":[92.13,90.99,88.76,87.96,88.17,86.55,87.99,91.48,91.11,93.22,97.26,97.02,99.94,104.24,102.34,102.38,99.94,90.43,89.57,83.87,86.09,82.65],"quarterValue":[98.26,98.01,99.94,96.91,95.8,90.31,88.51,86.63,88.26,89.79,88.39,86.62,81.5,84.64,84.21,85.5,84.28,86.09,82.77,82.02,81.46,82.65]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,52 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,55 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,48 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,69 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 286,83%","direction":"positive"}}},{"name":"Евро","price":"94,36 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.81,106.14,104.25,105.81,113.09,109.78,109.01,105.25,105.09,104.86,102.75,102.49,99.2,94.08,92.04,96.86,90.84,92.34,91.96,95.09,93.25,94.36],"allTimeValue":[24.4,24.93,27.68,36.02,35.07,35,39.78,39.09,38.72,45.19,76.67,62.32,78.39,89.3,102.91,65.52,102.92,98.78,96.69,105.84,102.49,94.36],"monthValue":[92,90.54,89.66,92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36],"yearValue":[98.71,98.78,96.56,94.26,95.66,94.38,95.18,102.29,100.39,104.17,106.08,105.52,105.46,110.2,106.54,105.81,102.49,94.08,96.6,91.53,95.09,94.36],"quarterValue":[103.19,102.4,102.49,100.68,99.2,94.89,92.48,90.94,91.57,95.7,95.44,94.26,87.57,91.43,92,92.43,92.99,95.09,94.16,93.25,94.04,94.36]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,37%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,14 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"69,96 ₽","hideAbsoluteDelta":false,"relativeDelta":"286,72%","direction":"positive"}}},{"name":"Китайский юань","price":"11,35 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.5,13.67,13.5,13.82,14.84,14.14,14.01,13.83,13.69,13.93,13.38,13.41,13.03,12.36,11.96,12.24,11.6,11.56,11.6,11.64,11.19,11.35],"allTimeValue":[4.62,4.71,4.95,5.74,9.69,10.17,8.17,9.33,9.46,11.57,11.17,8.61,9.04,11.77,12.58,12.46,12.05,12.63,13.64,13.44,12.17,11.35],"monthValue":[11.52,11.5,11.46,11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35],"yearValue":[12.67,12.58,12.22,12.05,11.98,11.83,11.89,11.75,12.74,13.24,13.59,13.61,13.76,14.26,13.99,13.91,13.41,12.36,12.29,11.46,11.64,11.35],"quarterValue":[13.51,13.38,13.41,13.05,13.03,12.37,12.13,11.8,12.08,12.29,12.08,11.87,11.22,11.58,11.52,11.71,11.6,11.64,11.23,11.19,11.11,11.35]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0473 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,36%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,73 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,68%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,62 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[56.86,57.38,57.62,58.95,63.54,60.81,60.84,59.77,60.17,60.24,57.14,58.79,56.35,53.19,51.59,52.43,49.59,49.53,49.92,50.64,48.25,48.62],"allTimeValue":[38.51,38.06,39.33,44.32,57.16,42.98,33.22,36.5,39.06,45.86,42.54,33.58,37.18,50.03,53.18,53.18,51.93,53.17,57.32,59.13,52.5,48.62],"monthValue":[49.53,49.31,49.22,50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62],"yearValue":[54.19,53.52,52.21,51.74,51.86,50.91,51.76,53.81,53.59,54.84,57.21,57.07,58.79,61.32,60.2,60.22,58.79,53.19,52.69,49.34,50.64,48.62],"quarterValue":[57.8,57.65,58.79,57.01,56.35,53.12,52.06,50.96,51.92,52.82,51.99,50.95,47.94,49.79,49.53,50.29,49.57,50.64,48.69,48.25,47.92,48.62]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,89 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,91 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,57 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"10,11 ₽","hideAbsoluteDelta":false,"relativeDelta":"26,25%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.249621,0.251956,0.252783,0.257507,0.275797,0.256516,0.262507,0.256874,0.257758,0.256715,0.24383,0.251753,0.241596,0.228512,0.222999,0.225901,0.21488,0.214888,0.217005,0.219747,0.209802,0.211756],"allTimeValue":[0.0854,0.079,0.0762,0.0807,0.1038,0.1343,0.1252,0.1402,0.1357,0.1559,0.1497,0.1352,0.178,0.234168,0.218513,0.232852,0.226489,0.235663,0.253218,0.253552,0.2267,0.211756],"monthValue":[0.214922,0.213968,0.213696,0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756],"yearValue":[0.237085,0.234745,0.229146,0.226396,0.227309,0.222844,0.226655,0.235884,0.235261,0.240704,0.251128,0.250303,0.256996,0.25883,0.259065,0.257162,0.251753,0.228512,0.227007,0.214056,0.219747,0.211756],"quarterValue":[0.246293,0.246096,0.251753,0.244211,0.241596,0.227762,0.223901,0.220129,0.224372,0.227714,0.223918,0.22055,0.208146,0.215621,0.214922,0.218342,0.215422,0.219747,0.211724,0.209802,0.208807,0.211756]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0009 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0042 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0032 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0253 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"147,96%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8388","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7fu6w03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"7fu63":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"78,50 ₽","relativeDelta":"1,83%","direction":"positive"},"weekDelta":{"absoluteDelta":"171,50 ₽","relativeDelta":"4,08%","direction":"positive"},"monthDelta":{"absoluteDelta":"−196,00 ₽","relativeDelta":"−4,29%","direction":"negative"},"yearDelta":{"absoluteDelta":"223,00 ₽","relativeDelta":"5,38%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"223,00 ₽","relativeDelta":"5,38%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 371,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]}},{"value":{"weekValue":[136.4,137.3,137.87,139.34,141.51,138.54,141.76,145.25,140.91,142.6,143.53,144.75,145,145.04,145.31,147.32,150.12,149.9,154.39,152.76,152.79,153.72],"halfYearValue":[125.97,135.52,133.37,114.5,115.3,112.86,119.75,128.66,132.99,137.84,140.84,142.97,176.25,170.87,172.93,170.45,166.74,143.99,126.28,135.94,134.77,153.72],"allTimeValue":[275.36,320.84,122.34,160.67,169.06,144.45,146.7,134.88,141.57,118.2,152.25,188.29,287.35,240.4,162.71,173.79,163.22,124.46,140.5,115.16,166.7,153.72],"monthValue":[145.43,143.99,145.69,137.5,139.23,126.7,126.28,128.54,121.91,127.76,127.77,135.94,135.95,132.05,132,136.79,134.77,145,143.38,144.29,152.76,153.72],"yearValue":[164.06,155.17,125.1,113.67,121.75,130.99,127.6,120.6,122.24,133.83,133,135.16,124.29,108.05,129.45,134.26,166.32,170.64,172.81,145.69,135.94,153.72],"dayValue":[152.76,152.69,152.7,152.74,152.96,152.72,153,152.85,152.9,153.03,152.82,152.73,152.91,152.73,152.75,153,153.12,153.16,153.2,153.34,153.69,153.72],"quarterValue":[134.26,140.84,140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,166.74,155.25,145.69,134.54,125.57,132.91,132.05,134.77,143.38,153.72]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,96 ₽","relativeDelta":"0,63%","direction":"positive"},"weekDelta":{"absoluteDelta":"17,32 ₽","relativeDelta":"12,7%","direction":"positive"},"monthDelta":{"absoluteDelta":"8,29 ₽","relativeDelta":"5,7%","direction":"positive"},"yearDelta":{"absoluteDelta":"−10,34 ₽","relativeDelta":"−6,3%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−121,64 ₽","relativeDelta":"−44,17%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"153,72 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[136.4,137.3,137.87,139.34,141.51,138.54,141.76,145.25,140.91,142.6,143.53,144.75,145,145.04,145.31,147.32,150.12,149.9,154.39,152.76,152.79,153.72],"halfYearValue":[125.97,135.52,133.37,114.5,115.3,112.86,119.75,128.66,132.99,137.84,140.84,142.97,176.25,170.87,172.93,170.45,166.74,143.99,126.28,135.94,134.77,153.72],"allTimeValue":[275.36,320.84,122.34,160.67,169.06,144.45,146.7,134.88,141.57,118.2,152.25,188.29,287.35,240.4,162.71,173.79,163.22,124.46,140.5,115.16,166.7,153.72],"monthValue":[145.43,143.99,145.69,137.5,139.23,126.7,126.28,128.54,121.91,127.76,127.77,135.94,135.95,132.05,132,136.79,134.77,145,143.38,144.29,152.76,153.72],"yearValue":[164.06,155.17,125.1,113.67,121.75,130.99,127.6,120.6,122.24,133.83,133,135.16,124.29,108.05,129.45,134.26,166.32,170.64,172.81,145.69,135.94,153.72],"dayValue":[152.76,152.69,152.7,152.74,152.96,152.72,153,152.85,152.9,153.03,152.82,152.73,152.91,152.73,152.75,153,153.12,153.16,153.2,153.34,153.69,153.72],"quarterValue":[134.26,140.84,140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,166.74,155.25,145.69,134.54,125.57,132.91,132.05,134.77,143.38,153.72]}},{"value":{"weekValue":[3169,3200.4,3200.6,3224.2,3247.4,3212,3240.6,3283.2,3201.4,3219,3218,3224.4,3224,3223.2,3227.8,3264.6,3284,3283,3340.6,3314.8,3323,3324.4],"halfYearValue":[2390,2482,2603.6,2274,2288.6,2289,2624.4,2687.6,2938,3022.2,3041.8,3176,3455,3287.6,3368.2,3445.2,3613.8,3255.4,3047,3180,3145.8,3324.4],"allTimeValue":[1200,1583,6410.2,7422.6,3217,2252,2719,2504.5,3546.5,3465,3101,2822,2940,2546,2411.5,2598.5,2603.6,2543,3020.2,3215.2,3365.4,3324.4],"monthValue":[3304,3255.4,3365.4,3252.2,3302.2,3040,3047,3113.4,2999.6,3148.8,3101.2,3180,3190,3104,3172,3225,3145.8,3276.2,3214.6,3212,3314.8,3324.4],"yearValue":[3086,3060,2893,2868,2741,2570.5,2567,2256,2470,2531,2409,2549.8,2387.8,2260.2,2750.6,2912.8,3328,3303,3492,3365.4,3180,3324.4],"dayValue":[3314.8,3328,3325.8,3325.8,3327,3327,3325.6,3326,3326.6,3325.4,3322.8,3319.8,3321.6,3320.6,3319.6,3323.8,3323.2,3324.6,3325.4,3324.8,3325.6,3324.4],"quarterValue":[2912.8,3041.8,3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3613.8,3398.8,3365.4,3272.4,3096.6,3169.4,3104,3145.8,3214.6,3324.4]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"9,60 ₽","relativeDelta":"0,29%","direction":"positive"},"weekDelta":{"absoluteDelta":"155,40 ₽","relativeDelta":"4,9%","direction":"positive"},"monthDelta":{"absoluteDelta":"20,40 ₽","relativeDelta":"0,62%","direction":"positive"},"yearDelta":{"absoluteDelta":"238,40 ₽","relativeDelta":"7,73%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 124,40 ₽","relativeDelta":"177,03%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 324,40 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3169,3200.4,3200.6,3224.2,3247.4,3212,3240.6,3283.2,3201.4,3219,3218,3224.4,3224,3223.2,3227.8,3264.6,3284,3283,3340.6,3314.8,3323,3324.4],"halfYearValue":[2390,2482,2603.6,2274,2288.6,2289,2624.4,2687.6,2938,3022.2,3041.8,3176,3455,3287.6,3368.2,3445.2,3613.8,3255.4,3047,3180,3145.8,3324.4],"allTimeValue":[1200,1583,6410.2,7422.6,3217,2252,2719,2504.5,3546.5,3465,3101,2822,2940,2546,2411.5,2598.5,2603.6,2543,3020.2,3215.2,3365.4,3324.4],"monthValue":[3304,3255.4,3365.4,3252.2,3302.2,3040,3047,3113.4,2999.6,3148.8,3101.2,3180,3190,3104,3172,3225,3145.8,3276.2,3214.6,3212,3314.8,3324.4],"yearValue":[3086,3060,2893,2868,2741,2570.5,2567,2256,2470,2531,2409,2549.8,2387.8,2260.2,2750.6,2912.8,3328,3303,3492,3365.4,3180,3324.4],"dayValue":[3314.8,3328,3325.8,3325.8,3327,3327,3325.6,3326,3326.6,3325.4,3322.8,3319.8,3321.6,3320.6,3319.6,3323.8,3323.2,3324.6,3325.4,3324.8,3325.6,3324.4],"quarterValue":[2912.8,3041.8,3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3613.8,3398.8,3365.4,3272.4,3096.6,3169.4,3104,3145.8,3214.6,3324.4]}},{"value":{"weekValue":[94.4,94.35,94.3,94.86,97.05,95.75,98.21,98.6,96.29,97.25,97.16,97.35,97.59,97.5,97.15,97.4,96.85,97.16,99.09,98,97.96,98.46],"halfYearValue":[101.12,103.73,105.18,78.13,78.14,79.79,92.84,104.83,105.38,115.25,112.59,107.86,111.02,114.45,115.7,116.64,126.77,111.65,98.26,98.75,93.85,98.46],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,87.82,149.1,91.07,104.16,75.2,138.5,95.71,173.9,301.78,217.66,154.48,106.99,92.7,116.66,98.46],"monthValue":[114.26,111.65,111.65,109.46,110.3,98.28,98.26,100.47,88.7,94.84,95.87,98.75,98.79,94.59,94.71,96.62,93.85,98.56,96.95,96.58,98,98.46],"yearValue":[264.44,248.68,217.66,221.6,193.75,170.34,150.2,112.84,110.5,112.74,102.33,105.24,85.45,80.98,106.53,111.29,115.2,115.38,117.69,111.65,98.75,98.46],"dayValue":[98,98.1,97.98,98.08,98.05,97.9,98.09,97.98,97.92,98.03,97.92,97.9,97.92,97.98,97.91,98.19,98.01,97.97,97.95,98.11,98.27,98.46],"quarterValue":[111.29,112.59,108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,126.77,117.53,111.65,107.06,93.86,97.35,94.59,93.85,96.95,98.46]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,46 ₽","relativeDelta":"0,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,06 ₽","relativeDelta":"4,3%","direction":"positive"},"monthDelta":{"absoluteDelta":"−15,80 ₽","relativeDelta":"−13,83%","direction":"negative"},"yearDelta":{"absoluteDelta":"−165,98 ₽","relativeDelta":"−62,77%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−15,54 ₽","relativeDelta":"−13,63%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"98,46 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[94.4,94.35,94.3,94.86,97.05,95.75,98.21,98.6,96.29,97.25,97.16,97.35,97.59,97.5,97.15,97.4,96.85,97.16,99.09,98,97.96,98.46],"halfYearValue":[101.12,103.73,105.18,78.13,78.14,79.79,92.84,104.83,105.38,115.25,112.59,107.86,111.02,114.45,115.7,116.64,126.77,111.65,98.26,98.75,93.85,98.46],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,87.82,149.1,91.07,104.16,75.2,138.5,95.71,173.9,301.78,217.66,154.48,106.99,92.7,116.66,98.46],"monthValue":[114.26,111.65,111.65,109.46,110.3,98.28,98.26,100.47,88.7,94.84,95.87,98.75,98.79,94.59,94.71,96.62,93.85,98.56,96.95,96.58,98,98.46],"yearValue":[264.44,248.68,217.66,221.6,193.75,170.34,150.2,112.84,110.5,112.74,102.33,105.24,85.45,80.98,106.53,111.29,115.2,115.38,117.69,111.65,98.75,98.46],"dayValue":[98,98.1,97.98,98.08,98.05,97.9,98.09,97.98,97.92,98.03,97.92,97.9,97.92,97.98,97.91,98.19,98.01,97.97,97.95,98.11,98.27,98.46],"quarterValue":[111.29,112.59,108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,126.77,117.53,111.65,107.06,93.86,97.35,94.59,93.85,96.95,98.46]}},{"value":{"weekValue":[302.67,305.96,306.36,307.83,309.47,307.12,310.95,313,308.14,310.59,310.06,311.38,311.07,310.49,311.5,313.25,317.43,316.76,319.7,317.58,318.13,318.18],"halfYearValue":[242.66,250.93,253.43,223.16,224.55,228.7,264.9,272.25,279.85,280.49,280.73,294.06,315.91,309.63,315.18,320.74,323.31,299.22,284.98,300.95,300.01,318.18],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,99.63,67,139.97,171.01,188.7,203.66,305.59,128.8,142.4,260.83,308.97,285.25,268.07,234.19,307.1,318.18],"monthValue":[308.04,303.89,309.72,303.24,306.11,285.35,284.98,290.35,282.03,293.4,292.46,300.95,301.49,296.5,300.8,304.8,300.01,312.25,310,310.16,317.58,318.18],"yearValue":[308.98,323.16,316.49,317.25,295.87,286.58,278.01,244.04,264.5,262.4,246.35,255.77,236.49,230.15,277,275.23,310.1,310.11,323.44,309.72,300.95,318.18],"dayValue":[317.58,318.17,318.52,318.02,317.83,317.63,317.78,317.85,318.14,318.19,318.15,317.65,318.11,318.13,317.96,318.01,317.95,318.05,318.1,318.19,318.1,318.18],"quarterValue":[275.23,280.73,282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,323.31,311.96,309.72,302.09,287.56,299.81,296.5,300.01,310,318.18]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,60 ₽","relativeDelta":"0,19%","direction":"positive"},"weekDelta":{"absoluteDelta":"15,51 ₽","relativeDelta":"5,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,14 ₽","relativeDelta":"3,29%","direction":"positive"},"yearDelta":{"absoluteDelta":"9,20 ₽","relativeDelta":"2,98%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"268,53 ₽","relativeDelta":"540,85%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"318,18 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[302.67,305.96,306.36,307.83,309.47,307.12,310.95,313,308.14,310.59,310.06,311.38,311.07,310.49,311.5,313.25,317.43,316.76,319.7,317.58,318.13,318.18],"halfYearValue":[242.66,250.93,253.43,223.16,224.55,228.7,264.9,272.25,279.85,280.49,280.73,294.06,315.91,309.63,315.18,320.74,323.31,299.22,284.98,300.95,300.01,318.18],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,99.63,67,139.97,171.01,188.7,203.66,305.59,128.8,142.4,260.83,308.97,285.25,268.07,234.19,307.1,318.18],"monthValue":[308.04,303.89,309.72,303.24,306.11,285.35,284.98,290.35,282.03,293.4,292.46,300.95,301.49,296.5,300.8,304.8,300.01,312.25,310,310.16,317.58,318.18],"yearValue":[308.98,323.16,316.49,317.25,295.87,286.58,278.01,244.04,264.5,262.4,246.35,255.77,236.49,230.15,277,275.23,310.1,310.11,323.44,309.72,300.95,318.18],"dayValue":[317.58,318.17,318.52,318.02,317.83,317.63,317.78,317.85,318.14,318.19,318.15,317.65,318.11,318.13,317.96,318.01,317.95,318.05,318.1,318.19,318.1,318.18],"quarterValue":[275.23,280.73,282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,323.31,311.96,309.72,302.09,287.56,299.81,296.5,300.01,310,318.18]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4200,4241.5,4301,4313.5,4305,4334,4322,4333,4375,4302.5,4241.5,4267.5,4306,4298.5,4342,4333,4297,4300.5,4332.5,4340.5,4357.5,4371.5],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4371.5],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4371.5],"dayValue":[4293,4335,4343.5,4359.5,4348.5,4332,4313,4320.5,4334.5,4320.5,4342.5,4338,4340,4350,4367.5,4355,4356,4343,4353.5,4351,4352.5,4371.5],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4371.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.83","Ts":"1745442000","AbsoluteDelta":"+78.5"},"HalfYearDelta":{"RelativeDelta":"+14","Ts":"1729803600","AbsoluteDelta":"+537"},"QuarterDelta":{"RelativeDelta":"+8.29","Ts":"1737666000","AbsoluteDelta":"+334.5"},"AllTimeDelta":{"RelativeDelta":"+5.38","Ts":"1721768400","AbsoluteDelta":"+223"},"WeekDelta":{"RelativeDelta":"+4.08","Ts":"1745006400","AbsoluteDelta":"+171.5"},"MonthDelta":{"RelativeDelta":"-4.29","Ts":"1742936400","AbsoluteDelta":"-196"},"YearDelta":{"RelativeDelta":"+5.38","Ts":"1721768400","AbsoluteDelta":"+223"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4371.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[136.4,137.3,137.87,139.34,141.51,138.54,141.76,145.25,140.91,142.6,143.53,144.75,145,145.04,145.31,147.32,150.12,149.9,154.39,152.76,152.79,153.72],"halfYearValue":[125.97,135.52,133.37,114.5,115.3,112.86,119.75,128.66,132.99,137.84,140.84,142.97,176.25,170.87,172.93,170.45,166.74,143.99,126.28,135.94,134.77,153.72],"allTimeValue":[275.36,320.84,122.34,160.67,169.06,144.45,146.7,134.88,141.57,118.2,152.25,188.29,287.35,240.4,162.71,173.79,163.22,124.46,140.5,115.16,166.7,153.72],"monthValue":[145.43,143.99,145.69,137.5,139.23,126.7,126.28,128.54,121.91,127.76,127.77,135.94,135.95,132.05,132,136.79,134.77,145,143.38,144.29,152.76,153.72],"yearValue":[164.06,155.17,125.1,113.67,121.75,130.99,127.6,120.6,122.24,133.83,133,135.16,124.29,108.05,129.45,134.26,166.32,170.64,172.81,145.69,135.94,153.72],"dayValue":[152.76,152.69,152.7,152.74,152.96,152.72,153,152.85,152.9,153.03,152.82,152.73,152.91,152.73,152.75,153,153.12,153.16,153.2,153.34,153.69,153.72],"quarterValue":[134.26,140.84,140.45,142.97,168.1,173,169.26,170.64,170.95,170.42,170.45,168.52,166.74,155.25,145.69,134.54,125.57,132.91,132.05,134.77,143.38,153.72]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6284","Ts":"1745614800","AbsoluteDelta":"+0.96"},"HalfYearDelta":{"RelativeDelta":"+22.03","Ts":"1730149200","AbsoluteDelta":"+27.75"},"QuarterDelta":{"RelativeDelta":"+14.49","Ts":"1737925200","AbsoluteDelta":"+19.46"},"AllTimeDelta":{"RelativeDelta":"-44.17","Ts":"1147896000","AbsoluteDelta":"-121.64"},"WeekDelta":{"RelativeDelta":"+12.7","Ts":"1745204400","AbsoluteDelta":"+17.32"},"MonthDelta":{"RelativeDelta":"+5.7","Ts":"1743109200","AbsoluteDelta":"+8.29"},"YearDelta":{"RelativeDelta":"-6.3","Ts":"1714165200","AbsoluteDelta":"-10.34"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+153.72","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3169,3200.4,3200.6,3224.2,3247.4,3212,3240.6,3283.2,3201.4,3219,3218,3224.4,3224,3223.2,3227.8,3264.6,3284,3283,3340.6,3314.8,3323,3324.4],"halfYearValue":[2390,2482,2603.6,2274,2288.6,2289,2624.4,2687.6,2938,3022.2,3041.8,3176,3455,3287.6,3368.2,3445.2,3613.8,3255.4,3047,3180,3145.8,3324.4],"allTimeValue":[1200,1583,6410.2,7422.6,3217,2252,2719,2504.5,3546.5,3465,3101,2822,2940,2546,2411.5,2598.5,2603.6,2543,3020.2,3215.2,3365.4,3324.4],"monthValue":[3304,3255.4,3365.4,3252.2,3302.2,3040,3047,3113.4,2999.6,3148.8,3101.2,3180,3190,3104,3172,3225,3145.8,3276.2,3214.6,3212,3314.8,3324.4],"yearValue":[3086,3060,2893,2868,2741,2570.5,2567,2256,2470,2531,2409,2549.8,2387.8,2260.2,2750.6,2912.8,3328,3303,3492,3365.4,3180,3324.4],"dayValue":[3314.8,3328,3325.8,3325.8,3327,3327,3325.6,3326,3326.6,3325.4,3322.8,3319.8,3321.6,3320.6,3319.6,3323.8,3323.2,3324.6,3325.4,3324.8,3325.6,3324.4],"quarterValue":[2912.8,3041.8,3079.8,3176,3364.4,3436.6,3324.8,3303,3327.6,3419.8,3440.4,3564.8,3613.8,3398.8,3365.4,3272.4,3096.6,3169.4,3104,3145.8,3214.6,3324.4]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.2896","Ts":"1745614800","AbsoluteDelta":"+9.6"},"HalfYearDelta":{"RelativeDelta":"+39.1","Ts":"1730149200","AbsoluteDelta":"+934.4"},"QuarterDelta":{"RelativeDelta":"+14.13","Ts":"1737925200","AbsoluteDelta":"+411.6"},"AllTimeDelta":{"RelativeDelta":"+177.03","Ts":"1572210000","AbsoluteDelta":"+2124.4"},"WeekDelta":{"RelativeDelta":"+4.9","Ts":"1745204400","AbsoluteDelta":"+155.4"},"MonthDelta":{"RelativeDelta":"+0.6174","Ts":"1743109200","AbsoluteDelta":"+20.4"},"YearDelta":{"RelativeDelta":"+7.73","Ts":"1714165200","AbsoluteDelta":"+238.4"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3324.4","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[94.4,94.35,94.3,94.86,97.05,95.75,98.21,98.6,96.29,97.25,97.16,97.35,97.59,97.5,97.15,97.4,96.85,97.16,99.09,98,97.96,98.46],"halfYearValue":[101.12,103.73,105.18,78.13,78.14,79.79,92.84,104.83,105.38,115.25,112.59,107.86,111.02,114.45,115.7,116.64,126.77,111.65,98.26,98.75,93.85,98.46],"allTimeValue":[114,647.2,894,225.3,97.4,39.8,60.77,87.82,149.1,91.07,104.16,75.2,138.5,95.71,173.9,301.78,217.66,154.48,106.99,92.7,116.66,98.46],"monthValue":[114.26,111.65,111.65,109.46,110.3,98.28,98.26,100.47,88.7,94.84,95.87,98.75,98.79,94.59,94.71,96.62,93.85,98.56,96.95,96.58,98,98.46],"yearValue":[264.44,248.68,217.66,221.6,193.75,170.34,150.2,112.84,110.5,112.74,102.33,105.24,85.45,80.98,106.53,111.29,115.2,115.38,117.69,111.65,98.75,98.46],"dayValue":[98,98.1,97.98,98.08,98.05,97.9,98.09,97.98,97.92,98.03,97.92,97.9,97.92,97.98,97.91,98.19,98.01,97.97,97.95,98.11,98.27,98.46],"quarterValue":[111.29,112.59,108.57,107.86,114.31,111.26,113.24,115.38,114.95,117.05,116.32,121.89,126.77,117.53,111.65,107.06,93.86,97.35,94.59,93.85,96.95,98.46]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.4694","Ts":"1745614800","AbsoluteDelta":"+0.46"},"HalfYearDelta":{"RelativeDelta":"-2.63","Ts":"1730149200","AbsoluteDelta":"-2.66"},"QuarterDelta":{"RelativeDelta":"-11.53","Ts":"1737925200","AbsoluteDelta":"-12.83"},"AllTimeDelta":{"RelativeDelta":"-13.63","Ts":"1230152400","AbsoluteDelta":"-15.54"},"WeekDelta":{"RelativeDelta":"+4.3","Ts":"1745204400","AbsoluteDelta":"+4.06"},"MonthDelta":{"RelativeDelta":"-13.83","Ts":"1743109200","AbsoluteDelta":"-15.8"},"YearDelta":{"RelativeDelta":"-62.77","Ts":"1714165200","AbsoluteDelta":"-165.98"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+98.46","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[302.67,305.96,306.36,307.83,309.47,307.12,310.95,313,308.14,310.59,310.06,311.38,311.07,310.49,311.5,313.25,317.43,316.76,319.7,317.58,318.13,318.18],"halfYearValue":[242.66,250.93,253.43,223.16,224.55,228.7,264.9,272.25,279.85,280.49,280.73,294.06,315.91,309.63,315.18,320.74,323.31,299.22,284.98,300.95,300.01,318.18],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,99.63,67,139.97,171.01,188.7,203.66,305.59,128.8,142.4,260.83,308.97,285.25,268.07,234.19,307.1,318.18],"monthValue":[308.04,303.89,309.72,303.24,306.11,285.35,284.98,290.35,282.03,293.4,292.46,300.95,301.49,296.5,300.8,304.8,300.01,312.25,310,310.16,317.58,318.18],"yearValue":[308.98,323.16,316.49,317.25,295.87,286.58,278.01,244.04,264.5,262.4,246.35,255.77,236.49,230.15,277,275.23,310.1,310.11,323.44,309.72,300.95,318.18],"dayValue":[317.58,318.17,318.52,318.02,317.83,317.63,317.78,317.85,318.14,318.19,318.15,317.65,318.11,318.13,317.96,318.01,317.95,318.05,318.1,318.19,318.1,318.18],"quarterValue":[275.23,280.73,282.88,294.06,309.87,315.05,310.22,310.11,313.56,319.69,320.51,324.06,323.31,311.96,309.72,302.09,287.56,299.81,296.5,300.01,310,318.18]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.1889","Ts":"1745614800","AbsoluteDelta":"+0.6"},"HalfYearDelta":{"RelativeDelta":"+31.12","Ts":"1730149200","AbsoluteDelta":"+75.52"},"QuarterDelta":{"RelativeDelta":"+15.61","Ts":"1737925200","AbsoluteDelta":"+42.95"},"AllTimeDelta":{"RelativeDelta":"+540.85","Ts":"1146513600","AbsoluteDelta":"+268.53"},"WeekDelta":{"RelativeDelta":"+5.12","Ts":"1745204400","AbsoluteDelta":"+15.51"},"MonthDelta":{"RelativeDelta":"+3.29","Ts":"1743109200","AbsoluteDelta":"+10.14"},"YearDelta":{"RelativeDelta":"+2.98","Ts":"1714165200","AbsoluteDelta":"+9.2"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+318.18","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd lkr","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"7fu6w04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"7fu64":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Вашингтон","title":"Вашингтон","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Вашингтон","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20usd%20lkr&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":"7fu6w05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}