Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    33,56
    Данные предоставлены Twelvedata
    1 Доллар США = 33,56 Таиландского бата
    Курс валюты опустился на −0,43 THB Курс валюты опустился на −1,27%
    −0,43 THB
    −1,27%
    за месяц
    Обновлено 25.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 340,00 ₽
    Цена опустилась на −227,50 ₽
    −227,50 ₽
    4,98%
    GAZP
    Газпром
    149,39 ₽
    Цена опустилась на −12,46 ₽
    −12,46 ₽
    7,7%
    T
    Т-Технологии
    3 270,60 ₽
    Цена опустилась на −287,00 ₽
    −287,00 ₽
    8,07%
    MTLR
    Мечел
    96,50 ₽
    Цена опустилась на −27,14 ₽
    −27,14 ₽
    21,95%
    SBER
    СберБанк
    314,71 ₽
    Цена опустилась на −0,52 ₽
    −0,52 ₽
    0,17%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"hqdc0":{"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%2Bthb%26lr%3D213%26ncrnd%3D22271&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%2Bthb%26lr%3D213%26ncrnd%3D22271","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd thb","reqid":"1745590209265498-11138589775952619288-balancer-l7leveler-kubr-yp-vla-15-BAL","lr":"213","counters":{"type":"b","data":{"$header":"hqdcz000","logo":"hqdcz001","advanced-search":"hqdcz002","login":"hqdcz004","usermenu":"hqdcz005","market-cart":"hqdcz007","more-button":"hqdcz008","cbir":"hqdcz009","clear":"hqdcz00a","submit":"hqdcz00b","$navigation":"hqdcz00c","item":"hqdcz00r","tab-search":"hqdcz00e","tab-finance":"hqdcz00g","tab-images":"hqdcz00i","tab-video":"hqdcz00k","tab-maps":"hqdcz00m","tab-shopping":"hqdcz00o","tab-translate":"hqdcz00q","tab-all":"hqdcz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hqdcw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"hqdc1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hqdcw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"hqdc2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 25.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"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":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"THB","isCrypto":false,"toOptions":[{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"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":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":33.56,"rateText":"1 Доллар США = 33,56 Таиландского бата","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"33.8","close":"33.99","value":"33.99","low":"33.8","high":"34.02","ts":"1742936400"},{"open":"33.99","close":"33.84","value":"33.84","low":"33.8","high":"34.03","ts":"1743022800"},{"open":"33.84","close":"33.94","value":"33.94","low":"33.82","high":"34.01","ts":"1743109200"},{"open":"33.93","close":"33.96","value":"33.96","low":"33.85","high":"34.03","ts":"1743368400"},{"open":"33.96","close":"34.18","value":"34.18","low":"33.94","high":"34.22","ts":"1743454800"},{"open":"34.18","close":"34.28","value":"34.28","low":"34.08","high":"34.3","ts":"1743541200"},{"open":"34.29","close":"34.24","value":"34.24","low":"34.03","high":"34.45","ts":"1743627600"},{"open":"34.24","close":"34.42","value":"34.42","low":"34.05","high":"34.56","ts":"1743714000"},{"open":"34.52","close":"34.68","value":"34.68","low":"34.22","high":"34.78","ts":"1743973200"},{"open":"34.63","close":"34.92","value":"34.92","low":"34.51","high":"34.93","ts":"1744059600"},{"open":"34.92","close":"34.15","value":"34.15","low":"33.98","high":"34.99","ts":"1744146000"},{"open":"34.14","close":"33.9","value":"33.9","low":"33.81","high":"34.33","ts":"1744232400"},{"open":"33.91","close":"33.51","value":"33.51","low":"33.45","high":"33.92","ts":"1744318800"},{"open":"33.5","close":"33.53","value":"33.53","low":"33.39","high":"33.72","ts":"1744578000"},{"open":"33.4","close":"33.49","value":"33.49","low":"33.4","high":"33.59","ts":"1744664400"},{"open":"33.53","close":"33.06","value":"33.06","low":"33","high":"33.53","ts":"1744750800"},{"open":"33.07","close":"33.33","value":"33.33","low":"33.02","high":"33.42","ts":"1744837200"},{"open":"33.27","close":"33.35","value":"33.35","low":"32.95","high":"33.46","ts":"1744923600"},{"open":"33.35","close":"33.35","value":"33.35","low":"33.35","high":"33.35","ts":"1745010000"},{"open":"33.34","close":"33.06","value":"33.06","low":"33.03","high":"33.34","ts":"1745182800"},{"open":"33.06","close":"33.45","value":"33.45","low":"33.04","high":"33.5","ts":"1745269200"},{"open":"33.34","close":"33.58","value":"33.58","low":"33.28","high":"33.67","ts":"1745355600"},{"open":"33.5","close":"33.4","value":"33.4","low":"33.33","high":"33.58","ts":"1745442000"},{"open":"33.39","close":"33.56","value":"33.56","low":"33.33","high":"33.61","ts":"1745528400"}]},{"range":"year","tabText":"Год","data":[{"open":"37.1","close":"37.03","value":"37.03","low":"36.98","high":"37.18","ts":"1713992400"},{"open":"37.03","close":"37","value":"37","low":"36.9","high":"37.07","ts":"1714078800"},{"open":"37.02","close":"37.01","value":"37.01","low":"36.96","high":"37.1","ts":"1714338000"},{"open":"36.99","close":"37.18","value":"37.18","low":"36.98","high":"37.23","ts":"1714424400"},{"open":"37.22","close":"37.03","value":"37.03","low":"36.93","high":"37.31","ts":"1714510800"},{"open":"37.02","close":"36.83","value":"36.83","low":"36.78","high":"37.1","ts":"1714597200"},{"open":"36.83","close":"36.67","value":"36.67","low":"36.47","high":"36.86","ts":"1714683600"},{"open":"36.74","close":"36.73","value":"36.73","low":"36.66","high":"36.82","ts":"1714942800"},{"open":"36.71","close":"36.9","value":"36.9","low":"36.7","high":"36.93","ts":"1715029200"},{"open":"36.9","close":"36.93","value":"36.93","low":"36.84","high":"37.03","ts":"1715115600"},{"open":"36.94","close":"36.74","value":"36.74","low":"36.72","high":"36.99","ts":"1715202000"},{"open":"36.76","close":"36.85","value":"36.85","low":"36.64","high":"36.85","ts":"1715288400"},{"open":"36.75","close":"36.79","value":"36.79","low":"36.6","high":"36.84","ts":"1715547600"},{"open":"36.78","close":"36.57","value":"36.57","low":"36.55","high":"36.83","ts":"1715634000"},{"open":"36.58","close":"36.34","value":"36.34","low":"36.32","high":"36.62","ts":"1715720400"},{"open":"36.35","close":"36.2","value":"36.2","low":"36.04","high":"36.38","ts":"1715806800"},{"open":"36.22","close":"36.08","value":"36.08","low":"36.04","high":"36.31","ts":"1715893200"},{"open":"36.09","close":"36.1","value":"36.1","low":"35.84","high":"36.23","ts":"1716152400"},{"open":"36.09","close":"36.4","value":"36.4","low":"36.07","high":"36.42","ts":"1716238800"},{"open":"36.38","close":"36.46","value":"36.46","low":"36.3","high":"36.52","ts":"1716325200"},{"open":"36.47","close":"36.66","value":"36.66","low":"36.4","high":"36.68","ts":"1716411600"},{"open":"36.64","close":"36.64","value":"36.64","low":"36.61","high":"36.76","ts":"1716498000"},{"open":"36.65","close":"36.57","value":"36.57","low":"36.54","high":"36.68","ts":"1716757200"},{"open":"36.6","close":"36.61","value":"36.61","low":"36.52","high":"36.65","ts":"1716843600"},{"open":"36.58","close":"36.82","value":"36.82","low":"36.57","high":"36.84","ts":"1716930000"},{"open":"36.82","close":"36.73","value":"36.73","low":"36.66","high":"36.97","ts":"1717016400"},{"open":"36.72","close":"36.83","value":"36.83","low":"36.64","high":"36.86","ts":"1717102800"},{"open":"36.77","close":"36.6","value":"36.6","low":"36.59","high":"36.92","ts":"1717362000"},{"open":"36.6","close":"36.62","value":"36.62","low":"36.52","high":"36.66","ts":"1717448400"},{"open":"36.59","close":"36.59","value":"36.59","low":"36.47","high":"36.73","ts":"1717534800"},{"open":"36.6","close":"36.46","value":"36.46","low":"36.41","high":"36.61","ts":"1717621200"},{"open":"36.46","close":"36.81","value":"36.81","low":"36.33","high":"36.85","ts":"1717707600"},{"open":"36.85","close":"36.71","value":"36.71","low":"36.69","high":"36.96","ts":"1717966800"},{"open":"36.71","close":"36.73","value":"36.73","low":"36.67","high":"36.79","ts":"1718053200"},{"open":"36.73","close":"36.7","value":"36.7","low":"36.4","high":"36.77","ts":"1718139600"},{"open":"36.58","close":"36.76","value":"36.76","low":"36.53","high":"36.84","ts":"1718226000"},{"open":"36.75","close":"36.68","value":"36.68","low":"36.63","high":"36.81","ts":"1718312400"},{"open":"36.66","close":"36.83","value":"36.83","low":"36.64","high":"36.88","ts":"1718571600"},{"open":"36.85","close":"36.65","value":"36.65","low":"36.64","high":"36.86","ts":"1718658000"},{"open":"36.66","close":"36.68","value":"36.68","low":"36.64","high":"36.74","ts":"1718744400"},{"open":"36.74","close":"36.64","value":"36.64","low":"36.59","high":"36.81","ts":"1719176400"},{"open":"36.64","close":"36.73","value":"36.73","low":"36.56","high":"36.75","ts":"1719262800"},{"open":"36.73","close":"36.95","value":"36.95","low":"36.7","high":"36.97","ts":"1719349200"},{"open":"36.94","close":"36.78","value":"36.78","low":"36.76","high":"36.99","ts":"1719435600"},{"open":"36.82","close":"36.75","value":"36.75","low":"36.67","high":"36.91","ts":"1719522000"},{"open":"36.72","close":"36.73","value":"36.73","low":"36.66","high":"36.8","ts":"1719781200"},{"open":"36.73","close":"36.81","value":"36.81","low":"36.69","high":"36.87","ts":"1719867600"},{"open":"36.81","close":"36.69","value":"36.69","low":"36.58","high":"36.89","ts":"1719954000"},{"open":"36.7","close":"36.62","value":"36.62","low":"36.57","high":"36.7","ts":"1720040400"},{"open":"36.64","close":"36.46","value":"36.46","low":"36.44","high":"36.65","ts":"1720126800"},{"open":"36.46","close":"36.43","value":"36.43","low":"36.37","high":"36.51","ts":"1720386000"},{"open":"36.42","close":"36.41","value":"36.41","low":"36.37","high":"36.48","ts":"1720472400"},{"open":"36.41","close":"36.35","value":"36.35","low":"36.28","high":"36.49","ts":"1720558800"},{"open":"36.47","close":"36.1","value":"36.1","low":"35.89","high":"36.59","ts":"1720645200"},{"open":"36.12","close":"36.11","value":"36.11","low":"35.86","high":"36.33","ts":"1720731600"},{"open":"36.16","close":"36.13","value":"36.13","low":"36.06","high":"36.27","ts":"1720990800"},{"open":"36.04","close":"36.05","value":"36.05","low":"35.98","high":"36.26","ts":"1721077200"},{"open":"36","close":"35.95","value":"35.95","low":"35.8","high":"36.13","ts":"1721163600"},{"open":"35.94","close":"36.14","value":"36.14","low":"35.86","high":"36.17","ts":"1721250000"},{"open":"36.16","close":"36.2","value":"36.2","low":"36.09","high":"36.39","ts":"1721336400"},{"open":"36.32","close":"36.26","value":"36.26","low":"36.24","high":"36.38","ts":"1721595600"},{"open":"36.19","close":"36.15","value":"36.15","low":"36.13","high":"36.34","ts":"1721682000"},{"open":"36.18","close":"36.07","value":"36.07","low":"35.94","high":"36.24","ts":"1721768400"},{"open":"36.08","close":"36.3","value":"36.3","low":"36.03","high":"36.31","ts":"1721854800"},{"open":"36.32","close":"35.93","value":"35.93","low":"35.88","high":"36.34","ts":"1721941200"},{"open":"35.94","close":"35.99","value":"35.99","low":"35.82","high":"36.05","ts":"1722200400"},{"open":"35.96","close":"35.89","value":"35.89","low":"35.85","high":"36.07","ts":"1722286800"},{"open":"35.88","close":"35.53","value":"35.53","low":"35.51","high":"35.93","ts":"1722373200"},{"open":"35.55","close":"35.59","value":"35.59","low":"35.41","high":"35.66","ts":"1722459600"},{"open":"35.59","close":"35.31","value":"35.31","low":"35.13","high":"35.62","ts":"1722546000"},{"open":"35.33","close":"35.47","value":"35.47","low":"35.05","high":"35.53","ts":"1722805200"},{"open":"35.47","close":"35.44","value":"35.44","low":"35.36","high":"35.6","ts":"1722891600"},{"open":"35.44","close":"35.61","value":"35.61","low":"35.33","high":"35.73","ts":"1722978000"},{"open":"35.58","close":"35.24","value":"35.24","low":"35.22","high":"35.86","ts":"1723064400"},{"open":"35.24","close":"35.25","value":"35.25","low":"35.16","high":"35.32","ts":"1723150800"},{"open":"35.24","close":"35.14","value":"35.14","low":"35.13","high":"35.29","ts":"1723410000"},{"open":"35.14","close":"34.99","value":"34.99","low":"34.92","high":"35.19","ts":"1723496400"},{"open":"34.99","close":"35.12","value":"35.12","low":"34.83","high":"35.13","ts":"1723582800"},{"open":"35.13","close":"35.11","value":"35.11","low":"34.91","high":"35.24","ts":"1723669200"},{"open":"35.11","close":"34.65","value":"34.65","low":"34.61","high":"35.24","ts":"1723755600"},{"open":"34.65","close":"34.42","value":"34.42","low":"34.37","high":"34.67","ts":"1724014800"},{"open":"34.43","close":"34.18","value":"34.18","low":"34.12","high":"34.43","ts":"1724101200"},{"open":"34.17","close":"34.22","value":"34.22","low":"34.05","high":"34.38","ts":"1724187600"},{"open":"34.33","close":"34.53","value":"34.53","low":"34.21","high":"34.62","ts":"1724274000"},{"open":"34.53","close":"33.96","value":"33.96","low":"33.9","high":"34.54","ts":"1724360400"},{"open":"33.96","close":"34.02","value":"34.02","low":"33.87","high":"34.05","ts":"1724619600"},{"open":"34","close":"33.9","value":"33.9","low":"33.86","high":"34.14","ts":"1724706000"},{"open":"33.9","close":"34.1","value":"34.1","low":"33.85","high":"34.17","ts":"1724792400"},{"open":"34.13","close":"33.95","value":"33.95","low":"33.75","high":"34.13","ts":"1724878800"},{"open":"33.96","close":"34.02","value":"34.02","low":"33.72","high":"34.1","ts":"1724965200"},{"open":"34.03","close":"34.2","value":"34.2","low":"34","high":"34.25","ts":"1725224400"},{"open":"34.19","close":"34.24","value":"34.24","low":"34.13","high":"34.34","ts":"1725310800"},{"open":"34.25","close":"34.44","value":"34.44","low":"33.99","high":"34.48","ts":"1725397200"},{"open":"34.44","close":"33.63","value":"33.63","low":"33.4","high":"34.44","ts":"1725483600"},{"open":"33.63","close":"33.74","value":"33.74","low":"33.33","high":"33.79","ts":"1725570000"},{"open":"33.68","close":"33.9","value":"33.9","low":"33.62","high":"33.99","ts":"1725829200"},{"open":"33.9","close":"33.67","value":"33.67","low":"33.64","high":"33.95","ts":"1725915600"},{"open":"33.66","close":"33.68","value":"33.68","low":"33.54","high":"33.87","ts":"1726002000"},{"open":"33.68","close":"33.44","value":"33.44","low":"33.42","high":"33.82","ts":"1726088400"},{"open":"33.43","close":"33.26","value":"33.26","low":"33.12","high":"33.48","ts":"1726174800"},{"open":"33.23","close":"33.25","value":"33.25","low":"33.15","high":"33.31","ts":"1726434000"},{"open":"33.26","close":"33.3","value":"33.3","low":"33.22","high":"33.41","ts":"1726520400"},{"open":"33.38","close":"33.1","value":"33.1","low":"33.05","high":"33.42","ts":"1726606800"},{"open":"33.1","close":"33.13","value":"33.13","low":"33.07","high":"33.52","ts":"1726693200"},{"open":"33.15","close":"32.91","value":"32.91","low":"32.9","high":"33.16","ts":"1726779600"},{"open":"32.93","close":"32.94","value":"32.94","low":"32.86","high":"33.05","ts":"1727038800"},{"open":"32.95","close":"32.56","value":"32.56","low":"32.55","high":"33","ts":"1727125200"},{"open":"32.67","close":"32.77","value":"32.77","low":"32.54","high":"32.8","ts":"1727211600"},{"open":"32.77","close":"32.39","value":"32.39","low":"32.33","high":"32.79","ts":"1727298000"},{"open":"32.38","close":"32.36","value":"32.36","low":"32.23","high":"32.49","ts":"1727384400"},{"open":"32.36","close":"32.35","value":"32.35","low":"32.13","high":"32.47","ts":"1727643600"},{"open":"32.35","close":"32.53","value":"32.53","low":"32.19","high":"32.65","ts":"1727730000"},{"open":"32.54","close":"33.28","value":"33.28","low":"32.47","high":"33.38","ts":"1727816400"},{"open":"33.47","close":"33.13","value":"33.13","low":"31.85","high":"33.47","ts":"1727902800"},{"open":"33.13","close":"33.27","value":"33.27","low":"32.1","high":"33.71","ts":"1727989200"},{"open":"33.35","close":"33.52","value":"33.52","low":"33.27","high":"33.52","ts":"1728248400"},{"open":"33.48","close":"33.56","value":"33.56","low":"33.4","high":"33.6","ts":"1728334800"},{"open":"33.57","close":"33.53","value":"33.53","low":"33.31","high":"33.6","ts":"1728421200"},{"open":"33.54","close":"33.46","value":"33.46","low":"33.43","high":"33.63","ts":"1728507600"},{"open":"33.45","close":"33.17","value":"33.17","low":"33.12","high":"33.53","ts":"1728594000"},{"open":"33.16","close":"33.16","value":"33.16","low":"33.13","high":"33.28","ts":"1728680400"},{"open":"33.17","close":"33.28","value":"33.28","low":"33.11","high":"33.34","ts":"1728853200"},{"open":"33.25","close":"33.27","value":"33.27","low":"33.14","high":"33.45","ts":"1728939600"},{"open":"33.16","close":"33.16","value":"33.16","low":"33.16","high":"33.16","ts":"1729026000"},{"open":"33.22","close":"33.22","value":"33.22","low":"33.22","high":"33.22","ts":"1729112400"},{"open":"33.14","close":"33.14","value":"33.14","low":"33.14","high":"33.14","ts":"1729198800"},{"open":"33.14","close":"33.14","value":"33.14","low":"33.14","high":"33.14","ts":"1729285200"},{"open":"33.42","close":"33.42","value":"33.42","low":"33.42","high":"33.42","ts":"1729458000"},{"open":"33.49","close":"33.49","value":"33.49","low":"33.49","high":"33.49","ts":"1729544400"},{"open":"33.76","close":"33.76","value":"33.76","low":"33.76","high":"33.76","ts":"1729630800"},{"open":"33.66","close":"33.66","value":"33.66","low":"33.66","high":"33.66","ts":"1729717200"},{"open":"33.71","close":"33.71","value":"33.71","low":"33.71","high":"33.71","ts":"1729803600"},{"open":"33.68","close":"33.68","value":"33.68","low":"33.68","high":"33.68","ts":"1729890000"},{"open":"33.78","close":"33.78","value":"33.78","low":"33.78","high":"33.78","ts":"1730062800"},{"open":"33.79","close":"33.79","value":"33.79","low":"33.79","high":"33.79","ts":"1730149200"},{"open":"33.8","close":"33.79","value":"33.79","low":"33.79","high":"33.8","ts":"1730235600"},{"open":"33.77","close":"33.77","value":"33.77","low":"33.77","high":"33.77","ts":"1730322000"},{"open":"33.88","close":"33.88","value":"33.88","low":"33.88","high":"33.88","ts":"1730408400"},{"open":"33.97","close":"33.97","value":"33.97","low":"33.97","high":"33.97","ts":"1730494800"},{"open":"33.71","close":"33.71","value":"33.71","low":"33.71","high":"33.71","ts":"1730667600"},{"open":"33.63","close":"33.62","value":"33.62","low":"33.61","high":"33.63","ts":"1730754000"},{"open":"33.62","close":"34.32","value":"34.32","low":"33.48","high":"34.32","ts":"1730840400"},{"open":"34.33","close":"34.18","value":"34.18","low":"34.18","high":"34.45","ts":"1730926800"},{"open":"34.18","close":"34.07","value":"34.07","low":"33.93","high":"34.46","ts":"1731013200"},{"open":"34.06","close":"34.21","value":"34.21","low":"34.06","high":"34.34","ts":"1731099600"},{"open":"34.11","close":"34.45","value":"34.45","low":"34.11","high":"34.46","ts":"1731272400"},{"open":"34.47","close":"34.8","value":"34.8","low":"34.44","high":"34.88","ts":"1731358800"},{"open":"34.8","close":"34.68","value":"34.68","low":"34.63","high":"34.92","ts":"1731445200"},{"open":"34.68","close":"35.04","value":"35.04","low":"34.39","high":"35.17","ts":"1731531600"},{"open":"35.05","close":"34.88","value":"34.88","low":"34.77","high":"35.08","ts":"1731618000"},{"open":"34.88","close":"34.82","value":"34.82","low":"34.76","high":"34.98","ts":"1731704400"},{"open":"34.91","close":"34.82","value":"34.82","low":"34.71","high":"34.91","ts":"1731877200"},{"open":"34.82","close":"34.54","value":"34.54","low":"34.53","high":"34.84","ts":"1731963600"},{"open":"34.54","close":"34.66","value":"34.66","low":"34.48","high":"34.75","ts":"1732050000"},{"open":"34.66","close":"34.65","value":"34.65","low":"34.39","high":"34.73","ts":"1732136400"},{"open":"34.65","close":"34.54","value":"34.54","low":"34.46","high":"34.79","ts":"1732222800"},{"open":"34.54","close":"34.49","value":"34.49","low":"34.45","high":"34.62","ts":"1732309200"},{"open":"34.59","close":"34.59","value":"34.59","low":"34.31","high":"34.66","ts":"1732482000"},{"open":"34.59","close":"34.64","value":"34.64","low":"34.47","high":"34.78","ts":"1732568400"},{"open":"34.63","close":"34.49","value":"34.49","low":"34.47","high":"34.82","ts":"1732654800"},{"open":"34.49","close":"34.42","value":"34.42","low":"34.37","high":"34.59","ts":"1732741200"},{"open":"34.42","close":"34.28","value":"34.28","low":"34.2","high":"34.91","ts":"1732827600"},{"open":"34.28","close":"34.3","value":"34.3","low":"34.24","high":"34.41","ts":"1732914000"},{"open":"34.31","close":"34.47","value":"34.47","low":"34.31","high":"34.54","ts":"1733086800"},{"open":"34.46","close":"34.42","value":"34.42","low":"34.33","high":"34.58","ts":"1733173200"},{"open":"34.42","close":"34.35","value":"34.35","low":"34.22","high":"34.48","ts":"1733259600"},{"open":"34.35","close":"34.13","value":"34.13","low":"34.09","high":"34.37","ts":"1733346000"},{"open":"34.13","close":"33.99","value":"33.99","low":"33.95","high":"34.2","ts":"1733432400"},{"open":"33.99","close":"34.08","value":"34.08","low":"33.91","high":"34.1","ts":"1733518800"},{"open":"34.08","close":"33.72","value":"33.72","low":"33.71","high":"34.12","ts":"1733691600"},{"open":"33.72","close":"33.75","value":"33.75","low":"33.64","high":"33.87","ts":"1733778000"},{"open":"33.76","close":"33.89","value":"33.89","low":"33.66","high":"33.94","ts":"1733864400"},{"open":"33.88","close":"33.85","value":"33.85","low":"33.64","high":"33.93","ts":"1733950800"},{"open":"33.86","close":"34.12","value":"34.12","low":"33.69","high":"34.18","ts":"1734037200"},{"open":"34.12","close":"34.14","value":"34.14","low":"34.06","high":"34.18","ts":"1734123600"},{"open":"34.11","close":"34.1","value":"34.1","low":"34.03","high":"34.21","ts":"1734296400"},{"open":"34.11","close":"34.18","value":"34.18","low":"34.01","high":"34.29","ts":"1734382800"},{"open":"34.18","close":"34.52","value":"34.52","low":"34.15","high":"34.53","ts":"1734469200"},{"open":"34.52","close":"34.51","value":"34.51","low":"34.46","high":"34.68","ts":"1734555600"},{"open":"34.52","close":"34.2","value":"34.2","low":"34.16","high":"34.65","ts":"1734642000"},{"open":"34.22","close":"34.21","value":"34.21","low":"34.16","high":"34.26","ts":"1734728400"},{"open":"34.25","close":"34.31","value":"34.31","low":"34.13","high":"34.35","ts":"1734901200"},{"open":"34.3","close":"34.15","value":"34.15","low":"34.1","high":"34.34","ts":"1734987600"},{"open":"34.14","close":"33.99","value":"33.99","low":"33.99","high":"34.18","ts":"1735074000"},{"open":"34","close":"34.14","value":"34.14","low":"33.99","high":"34.29","ts":"1735160400"},{"open":"34.14","close":"34.06","value":"34.06","low":"33.92","high":"34.24","ts":"1735246800"},{"open":"34.06","close":"34.08","value":"34.08","low":"34.06","high":"34.08","ts":"1735333200"},{"open":"34.06","close":"34.17","value":"34.17","low":"33.91","high":"34.28","ts":"1735506000"},{"open":"34.17","close":"34.33","value":"34.33","low":"34.15","high":"34.38","ts":"1735592400"},{"open":"34.29","close":"34.42","value":"34.42","low":"34.15","high":"34.46","ts":"1735765200"},{"open":"34.42","close":"34.54","value":"34.54","low":"34.35","high":"34.56","ts":"1735851600"},{"open":"34.54","close":"34.48","value":"34.48","low":"34.44","high":"34.55","ts":"1735938000"},{"open":"34.48","close":"34.63","value":"34.63","low":"34.36","high":"34.69","ts":"1736110800"},{"open":"34.63","close":"34.55","value":"34.55","low":"34.41","high":"34.67","ts":"1736197200"},{"open":"34.55","close":"34.63","value":"34.63","low":"34.53","high":"34.73","ts":"1736283600"},{"open":"34.62","close":"34.55","value":"34.55","low":"34.53","high":"34.73","ts":"1736370000"},{"open":"34.55","close":"34.72","value":"34.72","low":"34.49","high":"34.79","ts":"1736456400"},{"open":"34.71","close":"34.69","value":"34.69","low":"34.69","high":"34.73","ts":"1736542800"},{"open":"34.69","close":"34.73","value":"34.73","low":"34.66","high":"34.84","ts":"1736715600"},{"open":"34.73","close":"34.69","value":"34.69","low":"34.63","high":"34.8","ts":"1736802000"},{"open":"34.69","close":"34.56","value":"34.56","low":"34.53","high":"34.81","ts":"1736888400"},{"open":"34.57","close":"34.57","value":"34.57","low":"34.48","high":"34.66","ts":"1736974800"},{"open":"34.57","close":"34.48","value":"34.48","low":"34.35","high":"34.59","ts":"1737061200"},{"open":"34.48","close":"34.51","value":"34.51","low":"34.46","high":"34.53","ts":"1737147600"},{"open":"34.43","close":"34.12","value":"34.12","low":"34.05","high":"34.5","ts":"1737320400"},{"open":"34.12","close":"33.95","value":"33.95","low":"33.92","high":"34.26","ts":"1737406800"},{"open":"33.95","close":"33.87","value":"33.87","low":"33.78","high":"34.03","ts":"1737493200"},{"open":"33.87","close":"33.97","value":"33.97","low":"33.85","high":"34.05","ts":"1737579600"},{"open":"33.97","close":"33.58","value":"33.58","low":"33.54","high":"34.02","ts":"1737666000"},{"open":"33.58","close":"33.59","value":"33.59","low":"33.58","high":"33.62","ts":"1737752400"},{"open":"33.6","close":"33.79","value":"33.79","low":"33.59","high":"33.81","ts":"1737925200"},{"open":"33.8","close":"33.87","value":"33.87","low":"33.78","high":"33.97","ts":"1738011600"},{"open":"33.87","close":"33.81","value":"33.81","low":"33.68","high":"33.9","ts":"1738098000"},{"open":"33.81","close":"33.63","value":"33.63","low":"33.55","high":"33.81","ts":"1738184400"},{"open":"33.63","close":"33.78","value":"33.78","low":"33.55","high":"33.79","ts":"1738270800"},{"open":"33.78","close":"33.78","value":"33.78","low":"33.76","high":"33.81","ts":"1738357200"},{"open":"34.03","close":"33.89","value":"33.89","low":"33.88","high":"34.16","ts":"1738530000"},{"open":"33.9","close":"33.63","value":"33.63","low":"33.62","high":"33.98","ts":"1738616400"},{"open":"33.62","close":"33.57","value":"33.57","low":"33.5","high":"33.77","ts":"1738702800"},{"open":"33.57","close":"33.78","value":"33.78","low":"33.54","high":"33.86","ts":"1738789200"},{"open":"33.78","close":"33.89","value":"33.89","low":"33.57","high":"33.9","ts":"1738875600"},{"open":"33.89","close":"33.9","value":"33.9","low":"33.88","high":"33.91","ts":"1738962000"},{"open":"33.83","close":"33.88","value":"33.88","low":"33.81","high":"33.96","ts":"1739134800"},{"open":"33.88","close":"34.05","value":"34.05","low":"33.87","high":"34.13","ts":"1739221200"},{"open":"34.05","close":"33.99","value":"33.99","low":"33.91","high":"34.25","ts":"1739307600"},{"open":"34.01","close":"33.63","value":"33.63","low":"33.62","high":"34.05","ts":"1739394000"},{"open":"33.62","close":"33.75","value":"33.75","low":"33.58","high":"33.77","ts":"1739480400"},{"open":"33.75","close":"33.73","value":"33.73","low":"33.73","high":"33.76","ts":"1739566800"},{"open":"33.71","close":"33.7","value":"33.7","low":"33.66","high":"33.79","ts":"1739739600"},{"open":"33.7","close":"33.65","value":"33.65","low":"33.62","high":"33.82","ts":"1739826000"},{"open":"33.65","close":"33.74","value":"33.74","low":"33.63","high":"33.78","ts":"1739912400"},{"open":"33.74","close":"33.53","value":"33.53","low":"33.52","high":"33.77","ts":"1739998800"},{"open":"33.53","close":"33.56","value":"33.56","low":"33.53","high":"33.67","ts":"1740085200"},{"open":"33.54","close":"33.55","value":"33.55","low":"33.53","high":"33.58","ts":"1740171600"},{"open":"33.56","close":"33.5","value":"33.5","low":"33.37","high":"33.6","ts":"1740344400"},{"open":"33.52","close":"33.77","value":"33.77","low":"33.49","high":"33.86","ts":"1740430800"},{"open":"33.78","close":"33.76","value":"33.76","low":"33.68","high":"33.9","ts":"1740517200"},{"open":"33.77","close":"34.04","value":"34.04","low":"33.73","high":"34.08","ts":"1740603600"},{"open":"34.04","close":"34.29","value":"34.29","low":"33.98","high":"34.3","ts":"1740690000"},{"open":"34.29","close":"34.27","value":"34.27","low":"34.25","high":"34.29","ts":"1740776400"},{"open":"34.25","close":"34.06","value":"34.06","low":"33.94","high":"34.32","ts":"1740949200"},{"open":"34.05","close":"33.66","value":"33.66","low":"33.66","high":"34.08","ts":"1741035600"},{"open":"33.66","close":"33.58","value":"33.58","low":"33.58","high":"33.78","ts":"1741122000"},{"open":"33.58","close":"33.73","value":"33.73","low":"33.56","high":"33.8","ts":"1741208400"},{"open":"33.72","close":"33.74","value":"33.74","low":"33.59","high":"33.85","ts":"1741294800"},{"open":"33.75","close":"33.74","value":"33.74","low":"33.72","high":"33.76","ts":"1741381200"},{"open":"33.76","close":"33.93","value":"33.93","low":"33.65","high":"33.95","ts":"1741554000"},{"open":"33.93","close":"33.74","value":"33.74","low":"33.7","high":"33.98","ts":"1741640400"},{"open":"33.74","close":"33.82","value":"33.82","low":"33.69","high":"33.9","ts":"1741726800"},{"open":"33.82","close":"33.69","value":"33.69","low":"33.69","high":"33.87","ts":"1741813200"},{"open":"33.7","close":"33.62","value":"33.62","low":"33.58","high":"33.72","ts":"1741899600"},{"open":"33.64","close":"33.6","value":"33.6","low":"33.57","high":"33.7","ts":"1742158800"},{"open":"33.59","close":"33.61","value":"33.61","low":"33.55","high":"33.67","ts":"1742245200"},{"open":"33.61","close":"33.62","value":"33.62","low":"33.57","high":"33.68","ts":"1742331600"},{"open":"33.6","close":"33.75","value":"33.75","low":"33.56","high":"33.83","ts":"1742418000"},{"open":"33.74","close":"33.91","value":"33.91","low":"33.69","high":"33.95","ts":"1742504400"},{"open":"33.9","close":"33.96","value":"33.96","low":"33.8","high":"34","ts":"1742763600"},{"open":"33.96","close":"33.81","value":"33.81","low":"33.78","high":"34.05","ts":"1742850000"},{"open":"33.8","close":"33.99","value":"33.99","low":"33.8","high":"34.02","ts":"1742936400"},{"open":"33.99","close":"33.84","value":"33.84","low":"33.8","high":"34.03","ts":"1743022800"},{"open":"33.84","close":"33.94","value":"33.94","low":"33.82","high":"34.01","ts":"1743109200"},{"open":"33.93","close":"33.96","value":"33.96","low":"33.85","high":"34.03","ts":"1743368400"},{"open":"33.96","close":"34.18","value":"34.18","low":"33.94","high":"34.22","ts":"1743454800"},{"open":"34.18","close":"34.28","value":"34.28","low":"34.08","high":"34.3","ts":"1743541200"},{"open":"34.29","close":"34.24","value":"34.24","low":"34.03","high":"34.45","ts":"1743627600"},{"open":"34.24","close":"34.42","value":"34.42","low":"34.05","high":"34.56","ts":"1743714000"},{"open":"34.52","close":"34.68","value":"34.68","low":"34.22","high":"34.78","ts":"1743973200"},{"open":"34.63","close":"34.92","value":"34.92","low":"34.51","high":"34.93","ts":"1744059600"},{"open":"34.92","close":"34.15","value":"34.15","low":"33.98","high":"34.99","ts":"1744146000"},{"open":"34.14","close":"33.9","value":"33.9","low":"33.81","high":"34.33","ts":"1744232400"},{"open":"33.91","close":"33.51","value":"33.51","low":"33.45","high":"33.92","ts":"1744318800"},{"open":"33.5","close":"33.53","value":"33.53","low":"33.39","high":"33.72","ts":"1744578000"},{"open":"33.4","close":"33.49","value":"33.49","low":"33.4","high":"33.59","ts":"1744664400"},{"open":"33.53","close":"33.06","value":"33.06","low":"33","high":"33.53","ts":"1744750800"},{"open":"33.07","close":"33.33","value":"33.33","low":"33.02","high":"33.42","ts":"1744837200"},{"open":"33.27","close":"33.35","value":"33.35","low":"32.95","high":"33.46","ts":"1744923600"},{"open":"33.35","close":"33.35","value":"33.35","low":"33.35","high":"33.35","ts":"1745010000"},{"open":"33.34","close":"33.06","value":"33.06","low":"33.03","high":"33.34","ts":"1745182800"},{"open":"33.06","close":"33.45","value":"33.45","low":"33.04","high":"33.5","ts":"1745269200"},{"open":"33.34","close":"33.58","value":"33.58","low":"33.28","high":"33.67","ts":"1745355600"},{"open":"33.5","close":"33.4","value":"33.4","low":"33.33","high":"33.58","ts":"1745442000"},{"open":"33.39","close":"33.56","value":"33.56","low":"33.33","high":"33.61","ts":"1745528400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"38.29","close":"38.53","value":"38.53","low":"38.29","high":"38.58","ts":"1107810000"},{"open":"38.55","close":"38.32","value":"38.32","low":"38.27","high":"38.57","ts":"1108328400"},{"open":"38.53","close":"38.56","value":"38.56","low":"38.41","high":"38.62","ts":"1108674000"},{"open":"38.55","close":"38.35","value":"38.35","low":"38.27","high":"38.56","ts":"1109019600"},{"open":"38.35","close":"38.24","value":"38.24","low":"38.2","high":"38.4","ts":"1109538000"},{"open":"38.45","close":"38.39","value":"38.39","low":"38.37","high":"38.54","ts":"1109883600"},{"open":"38.32","close":"38.31","value":"38.31","low":"38.26","high":"38.38","ts":"1110229200"},{"open":"38.26","close":"38.32","value":"38.32","low":"38.25","high":"38.44","ts":"1110747600"},{"open":"38.51","close":"38.52","value":"38.52","low":"38.45","high":"38.55","ts":"1111093200"},{"open":"38.56","close":"38.63","value":"38.63","low":"38.53","high":"38.69","ts":"1111438800"},{"open":"38.97","close":"39.26","value":"39.26","low":"38.9","high":"39.27","ts":"1111957200"},{"open":"39.1","close":"39.23","value":"39.23","low":"39.09","high":"39.28","ts":"1112302800"},{"open":"39.5","close":"39.53","value":"39.53","low":"39.5","high":"39.71","ts":"1112648400"},{"open":"39.63","close":"39.58","value":"39.58","low":"39.5","high":"39.69","ts":"1113166800"},{"open":"39.73","close":"39.7","value":"39.7","low":"39.6","high":"39.81","ts":"1113512400"},{"open":"39.61","close":"39.51","value":"39.51","low":"39.44","high":"39.63","ts":"1113858000"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.35","high":"39.46","ts":"1114376400"},{"open":"39.61","close":"39.44","value":"39.44","low":"39.41","high":"39.69","ts":"1114722000"},{"open":"39.51","close":"39.53","value":"39.53","low":"39.47","high":"39.7","ts":"1115067600"},{"open":"39.44","close":"39.53","value":"39.53","low":"39.4","high":"39.55","ts":"1115586000"},{"open":"39.49","close":"39.63","value":"39.63","low":"39.4","high":"39.63","ts":"1115931600"},{"open":"39.87","close":"39.88","value":"39.88","low":"39.7","high":"39.9","ts":"1116277200"},{"open":"39.95","close":"40.01","value":"40.01","low":"39.95","high":"40.1","ts":"1116795600"},{"open":"40.35","close":"40.32","value":"40.32","low":"40.3","high":"40.53","ts":"1117141200"},{"open":"40.3","close":"40.63","value":"40.63","low":"40.3","high":"40.64","ts":"1117486800"},{"open":"40.72","close":"40.54","value":"40.54","low":"40.5","high":"40.79","ts":"1118005200"},{"open":"40.65","close":"40.69","value":"40.69","low":"40.52","high":"40.74","ts":"1118350800"},{"open":"40.95","close":"40.91","value":"40.91","low":"40.81","high":"40.98","ts":"1118696400"},{"open":"41.03","close":"41.14","value":"41.14","low":"41","high":"41.15","ts":"1119214800"},{"open":"41.04","close":"41.1","value":"41.1","low":"40.97","high":"41.21","ts":"1119560400"},{"open":"41.08","close":"41.24","value":"41.24","low":"41.02","high":"41.26","ts":"1119906000"},{"open":"41.39","close":"41.45","value":"41.45","low":"41.35","high":"41.52","ts":"1120424400"},{"open":"41.73","close":"42.02","value":"42.02","low":"41.73","high":"42.2","ts":"1120770000"},{"open":"41.99","close":"41.74","value":"41.74","low":"41.65","high":"41.99","ts":"1121115600"},{"open":"41.77","close":"41.74","value":"41.74","low":"41.69","high":"41.83","ts":"1121634000"},{"open":"41.25","close":"41.38","value":"41.38","low":"41.25","high":"41.51","ts":"1121979600"},{"open":"41.34","close":"41.56","value":"41.56","low":"41.31","high":"41.65","ts":"1122325200"},{"open":"41.69","close":"41.53","value":"41.53","low":"41.42","high":"41.78","ts":"1122843600"},{"open":"41.13","close":"41.15","value":"41.15","low":"41.1","high":"41.4","ts":"1123189200"},{"open":"41.16","close":"41.18","value":"41.18","low":"41.11","high":"41.24","ts":"1123534800"},{"open":"40.84","close":"41.01","value":"41.01","low":"40.81","high":"41.03","ts":"1124053200"},{"open":"41.3","close":"41.24","value":"41.24","low":"41.14","high":"41.33","ts":"1124398800"},{"open":"41","close":"40.96","value":"40.96","low":"40.88","high":"41.01","ts":"1124744400"},{"open":"41.02","close":"41.26","value":"41.26","low":"41.02","high":"41.33","ts":"1125262800"},{"open":"41.04","close":"41.03","value":"41.03","low":"41","high":"41.14","ts":"1125608400"},{"open":"40.97","close":"41.13","value":"41.13","low":"40.93","high":"41.19","ts":"1125954000"},{"open":"40.92","close":"40.88","value":"40.88","low":"40.82","high":"40.97","ts":"1126472400"},{"open":"40.97","close":"41.04","value":"41.04","low":"40.93","high":"41.07","ts":"1126818000"},{"open":"41.11","close":"41.1","value":"41.1","low":"41","high":"41.13","ts":"1127163600"},{"open":"41.1","close":"41.24","value":"41.24","low":"41.1","high":"41.31","ts":"1127682000"},{"open":"41.01","close":"41.04","value":"41.04","low":"40.95","high":"41.12","ts":"1128027600"},{"open":"41.15","close":"41.13","value":"41.13","low":"41.03","high":"41.16","ts":"1128373200"},{"open":"40.82","close":"40.81","value":"40.81","low":"40.74","high":"40.84","ts":"1128891600"},{"open":"40.9","close":"40.83","value":"40.83","low":"40.8","high":"40.97","ts":"1129237200"},{"open":"40.86","close":"40.86","value":"40.86","low":"40.79","high":"40.98","ts":"1129582800"},{"open":"40.92","close":"40.9","value":"40.9","low":"40.86","high":"40.97","ts":"1130101200"},{"open":"40.74","close":"40.8","value":"40.8","low":"40.7","high":"40.83","ts":"1130446800"},{"open":"40.77","close":"40.84","value":"40.84","low":"40.72","high":"40.84","ts":"1130792400"},{"open":"40.98","close":"41.03","value":"41.03","low":"40.97","high":"41.06","ts":"1131310800"},{"open":"41.13","close":"41.07","value":"41.07","low":"41.04","high":"41.2","ts":"1131656400"},{"open":"41.18","close":"41.17","value":"41.17","low":"41.09","high":"41.29","ts":"1132002000"},{"open":"41.08","close":"41.21","value":"41.21","low":"41.08","high":"41.26","ts":"1132520400"},{"open":"41.2","close":"41.24","value":"41.24","low":"41.14","high":"41.27","ts":"1132866000"},{"open":"41.2","close":"41.22","value":"41.22","low":"41.14","high":"41.26","ts":"1133211600"},{"open":"41.36","close":"41.35","value":"41.35","low":"41.3","high":"41.44","ts":"1133730000"},{"open":"41.25","close":"41.26","value":"41.26","low":"41.19","high":"41.31","ts":"1134075600"},{"open":"41.2","close":"41.13","value":"41.13","low":"41.07","high":"41.24","ts":"1134421200"},{"open":"40.91","close":"40.94","value":"40.94","low":"40.87","high":"40.97","ts":"1134939600"},{"open":"40.92","close":"40.92","value":"40.92","low":"40.86","high":"40.97","ts":"1135285200"},{"open":"40.93","close":"40.92","value":"40.92","low":"40.9","high":"40.99","ts":"1135630800"},{"open":"41","close":"41.03","value":"41.03","low":"41","high":"41.03","ts":"1136149200"},{"open":"40.21","close":"39.76","value":"39.76","low":"39.75","high":"40.35","ts":"1136494800"},{"open":"39.69","close":"39.8","value":"39.8","low":"39.69","high":"39.94","ts":"1136840400"},{"open":"39.51","close":"39.66","value":"39.66","low":"39.42","high":"39.69","ts":"1137358800"},{"open":"39.27","close":"39.21","value":"39.21","low":"39.06","high":"39.56","ts":"1137704400"},{"open":"39.12","close":"39.33","value":"39.33","low":"39.12","high":"39.34","ts":"1138050000"},{"open":"39.01","close":"39.13","value":"39.13","low":"39","high":"39.19","ts":"1138568400"},{"open":"39.36","close":"39.36","value":"39.36","low":"39.22","high":"39.65","ts":"1138914000"},{"open":"39.46","close":"39.59","value":"39.59","low":"39.46","high":"39.81","ts":"1139259600"},{"open":"39.21","close":"39.21","value":"39.21","low":"39.15","high":"39.35","ts":"1139778000"},{"open":"39.35","close":"39.24","value":"39.24","low":"39.13","high":"39.47","ts":"1140123600"},{"open":"39.32","close":"39.45","value":"39.45","low":"39.2","high":"39.48","ts":"1140469200"},{"open":"39.4","close":"39.22","value":"39.22","low":"39.14","high":"39.5","ts":"1140987600"},{"open":"38.62","close":"38.87","value":"38.87","low":"38.52","high":"38.88","ts":"1141333200"},{"open":"38.82","close":"39.08","value":"39.08","low":"38.71","high":"39.13","ts":"1141678800"},{"open":"39.01","close":"39.13","value":"39.13","low":"39","high":"39.21","ts":"1142197200"},{"open":"39.11","close":"38.8","value":"38.8","low":"38.78","high":"39.14","ts":"1142542800"},{"open":"38.75","close":"38.88","value":"38.88","low":"38.7","high":"38.89","ts":"1142888400"},{"open":"38.88","close":"38.88","value":"38.88","low":"38.78","high":"38.98","ts":"1143406800"},{"open":"38.81","close":"38.88","value":"38.88","low":"38.77","high":"38.89","ts":"1143752400"},{"open":"38.82","close":"38.52","value":"38.52","low":"38.42","high":"38.83","ts":"1144098000"},{"open":"38.2","close":"38","value":"38","low":"37.96","high":"38.25","ts":"1144616400"},{"open":"38.05","close":"38.1","value":"38.1","low":"37.95","high":"38.1","ts":"1144962000"},{"open":"37.91","close":"37.82","value":"37.82","low":"37.79","high":"38","ts":"1145307600"},{"open":"37.71","close":"37.54","value":"37.54","low":"37.52","high":"37.84","ts":"1145826000"},{"open":"37.45","close":"37.53","value":"37.53","low":"37.45","high":"37.57","ts":"1146171600"},{"open":"37.42","close":"37.53","value":"37.53","low":"37.42","high":"37.74","ts":"1146517200"},{"open":"37.66","close":"37.53","value":"37.53","low":"37.4","high":"37.67","ts":"1147035600"},{"open":"37.69","close":"37.9","value":"37.9","low":"37.66","high":"37.92","ts":"1147381200"},{"open":"38.26","close":"38","value":"38","low":"37.98","high":"38.38","ts":"1147726800"},{"open":"38.16","close":"38.35","value":"38.35","low":"38.16","high":"38.51","ts":"1148245200"},{"open":"38.28","close":"38.35","value":"38.35","low":"38.1","high":"38.44","ts":"1148590800"},{"open":"38.25","close":"38.23","value":"38.23","low":"38.11","high":"38.29","ts":"1148936400"},{"open":"38.07","close":"38.13","value":"38.13","low":"38","high":"38.22","ts":"1149454800"},{"open":"38.41","close":"38.4","value":"38.4","low":"38.28","high":"38.47","ts":"1149800400"},{"open":"38.45","close":"38.54","value":"38.54","low":"38.4","high":"38.58","ts":"1150146000"},{"open":"38.46","close":"38.48","value":"38.48","low":"38.33","high":"38.51","ts":"1150664400"},{"open":"38.42","close":"38.45","value":"38.45","low":"38.35","high":"38.54","ts":"1151010000"},{"open":"38.44","close":"38.41","value":"38.41","low":"38.38","high":"38.48","ts":"1151355600"},{"open":"38.13","close":"38.04","value":"38.04","low":"38","high":"38.14","ts":"1151874000"},{"open":"38.13","close":"37.88","value":"37.88","low":"37.79","high":"38.21","ts":"1152219600"},{"open":"37.87","close":"37.82","value":"37.82","low":"37.73","high":"37.88","ts":"1152565200"},{"open":"38.04","close":"38.22","value":"38.22","low":"38.03","high":"38.29","ts":"1153083600"},{"open":"38","close":"37.92","value":"37.92","low":"37.87","high":"38.07","ts":"1153429200"},{"open":"37.99","close":"38.04","value":"38.04","low":"37.85","high":"38.04","ts":"1153774800"},{"open":"37.85","close":"37.86","value":"37.86","low":"37.78","high":"37.97","ts":"1154293200"},{"open":"37.9","close":"37.79","value":"37.79","low":"37.74","high":"37.91","ts":"1154638800"},{"open":"37.67","close":"37.47","value":"37.47","low":"37.45","high":"37.79","ts":"1154984400"},{"open":"37.42","close":"37.33","value":"37.33","low":"37.32","high":"37.48","ts":"1155502800"},{"open":"37.56","close":"37.57","value":"37.57","low":"37.44","high":"37.73","ts":"1155848400"},{"open":"37.51","close":"37.63","value":"37.63","low":"37.51","high":"37.64","ts":"1156194000"},{"open":"37.73","close":"37.66","value":"37.66","low":"37.62","high":"37.75","ts":"1156712400"},{"open":"37.57","close":"37.49","value":"37.49","low":"37.47","high":"37.59","ts":"1157058000"},{"open":"37.35","close":"37.38","value":"37.38","low":"37.25","high":"37.45","ts":"1157403600"},{"open":"37.41","close":"37.5","value":"37.5","low":"37.35","high":"37.52","ts":"1157922000"},{"open":"37.3","close":"37.22","value":"37.22","low":"37.2","high":"37.34","ts":"1158267600"},{"open":"37.28","close":"37.77","value":"37.77","low":"37.19","high":"37.91","ts":"1158613200"},{"open":"37.65","close":"37.48","value":"37.48","low":"37.3","high":"37.66","ts":"1159131600"},{"open":"37.53","close":"37.56","value":"37.56","low":"37.48","high":"37.67","ts":"1159477200"},{"open":"37.58","close":"37.59","value":"37.59","low":"37.5","high":"37.6","ts":"1159822800"},{"open":"37.53","close":"37.62","value":"37.62","low":"37.44","high":"37.62","ts":"1160341200"},{"open":"37.48","close":"37.44","value":"37.44","low":"37.37","high":"37.52","ts":"1160686800"},{"open":"37.41","close":"37.36","value":"37.36","low":"37.3","high":"37.46","ts":"1161032400"},{"open":"37.24","close":"37.28","value":"37.28","low":"37.22","high":"37.28","ts":"1161550800"},{"open":"36.93","close":"36.72","value":"36.72","low":"36.69","high":"36.94","ts":"1161896400"},{"open":"36.74","close":"36.69","value":"36.69","low":"36.65","high":"36.84","ts":"1162242000"},{"open":"36.72","close":"36.72","value":"36.72","low":"36.67","high":"36.77","ts":"1162760400"},{"open":"36.63","close":"36.58","value":"36.58","low":"36.55","high":"36.69","ts":"1163106000"},{"open":"36.53","close":"36.4","value":"36.4","low":"36.36","high":"36.54","ts":"1163451600"},{"open":"36.62","close":"36.62","value":"36.62","low":"36.56","high":"36.64","ts":"1163970000"},{"open":"36.51","close":"36.53","value":"36.53","low":"36.39","high":"36.58","ts":"1164315600"},{"open":"36.44","close":"36.31","value":"36.31","low":"36.23","high":"36.46","ts":"1164661200"},{"open":"35.79","close":"35.75","value":"35.75","low":"35.74","high":"35.96","ts":"1165179600"},{"open":"35.54","close":"35.56","value":"35.56","low":"35.49","high":"35.6","ts":"1165525200"},{"open":"35.45","close":"35.28","value":"35.28","low":"35.21","high":"35.47","ts":"1165870800"},{"open":"35.19","close":"35.98","value":"35.98","low":"35.06","high":"35.98","ts":"1166389200"},{"open":"36.5","close":"36.26","value":"36.26","low":"36.18","high":"36.55","ts":"1166734800"},{"open":"36.3","close":"36.16","value":"36.16","low":"36.08","high":"36.46","ts":"1167080400"},{"open":"35.42","close":"35.45","value":"35.45","low":"35.42","high":"35.45","ts":"1167598800"},{"open":"35.75","close":"35.8","value":"35.8","low":"35.5","high":"36.1","ts":"1167944400"},{"open":"35.55","close":"35.97","value":"35.97","low":"35.55","high":"36.01","ts":"1168290000"},{"open":"36.02","close":"35.92","value":"35.92","low":"35.77","high":"36.09","ts":"1168808400"},{"open":"35.15","close":"35.2","value":"35.2","low":"35","high":"36.45","ts":"1169154000"},{"open":"35.15","close":"35.03","value":"35.03","low":"34.66","high":"36.1","ts":"1169499600"},{"open":"33.4","close":"34.08","value":"34.08","low":"33.3","high":"35.89","ts":"1170018000"},{"open":"35.82","close":"34.88","value":"34.88","low":"33.85","high":"35.96","ts":"1170363600"},{"open":"35.8","close":"34.2","value":"34.2","low":"33.9","high":"35.91","ts":"1170709200"},{"open":"35.76","close":"33.63","value":"33.63","low":"33.2","high":"35.9","ts":"1171227600"},{"open":"35.71","close":"33.38","value":"33.38","low":"32.99","high":"35.86","ts":"1171573200"},{"open":"33.55","close":"33.69","value":"33.69","low":"33","high":"35.74","ts":"1171918800"},{"open":"35.66","close":"34","value":"34","low":"33.3","high":"35.84","ts":"1172437200"},{"open":"33.6","close":"33.63","value":"33.63","low":"33.3","high":"35.49","ts":"1172782800"},{"open":"33.1","close":"32.9","value":"32.9","low":"32.1","high":"35.5","ts":"1173128400"},{"open":"35.23","close":"33.05","value":"33.05","low":"32.7","high":"35.33","ts":"1173646800"},{"open":"32.85","close":"32.92","value":"32.92","low":"32.4","high":"35.1","ts":"1173992400"},{"open":"34.81","close":"32.85","value":"32.85","low":"32.4","high":"34.87","ts":"1174338000"},{"open":"32.15","close":"32.95","value":"32.95","low":"32.02","high":"35.17","ts":"1174856400"},{"open":"32.25","close":"32.33","value":"32.33","low":"32","high":"35.12","ts":"1175202000"},{"open":"32.4","close":"32.65","value":"32.65","low":"32.25","high":"35.05","ts":"1175547600"},{"open":"32.55","close":"32.55","value":"32.55","low":"32.2","high":"35.29","ts":"1176066000"},{"open":"34.95","close":"32.59","value":"32.59","low":"32.25","high":"35.2","ts":"1176411600"},{"open":"32.2","close":"32.75","value":"32.75","low":"32.1","high":"35.08","ts":"1176757200"},{"open":"34.77","close":"32.55","value":"32.55","low":"32.2","high":"34.94","ts":"1177275600"},{"open":"34.83","close":"32.8","value":"32.8","low":"32.4","high":"35.04","ts":"1177621200"},{"open":"32.5","close":"32.93","value":"32.93","low":"32.4","high":"33","ts":"1177966800"},{"open":"32.5","close":"32.65","value":"32.65","low":"32.4","high":"34.83","ts":"1178485200"},{"open":"34.56","close":"32.88","value":"32.88","low":"32.6","high":"34.85","ts":"1178830800"},{"open":"34.42","close":"33.15","value":"33.15","low":"32.85","high":"35.05","ts":"1179176400"},{"open":"34.55","close":"32.92","value":"32.92","low":"32.6","high":"34.67","ts":"1179694800"},{"open":"34.57","close":"32.6","value":"32.6","low":"32.35","high":"34.68","ts":"1180040400"},{"open":"34.6","close":"32.85","value":"32.85","low":"32.5","high":"34.63","ts":"1180386000"},{"open":"34.55","close":"32.87","value":"32.87","low":"32.6","high":"34.63","ts":"1180904400"},{"open":"34.57","close":"32.65","value":"32.65","low":"32.2","high":"34.82","ts":"1181250000"},{"open":"34.64","close":"32.45","value":"32.45","low":"32.2","high":"34.74","ts":"1181595600"},{"open":"34.61","close":"32.45","value":"32.45","low":"32.3","high":"34.67","ts":"1182114000"},{"open":"34.59","close":"32.27","value":"32.27","low":"32.1","high":"34.72","ts":"1182459600"},{"open":"34.54","close":"32.1","value":"32.1","low":"31.9","high":"34.61","ts":"1182805200"},{"open":"34.51","close":"31.78","value":"31.78","low":"31.4","high":"34.61","ts":"1183323600"},{"open":"34.01","close":"31.44","value":"31.44","low":"31","high":"34.13","ts":"1183669200"},{"open":"33.79","close":"31.35","value":"31.35","low":"31.1","high":"33.99","ts":"1184014800"},{"open":"30.3","close":"30.05","value":"30.05","low":"29.8","high":"33.56","ts":"1184533200"},{"open":"29.85","close":"30.05","value":"30.05","low":"29.7","high":"33.95","ts":"1184878800"},{"open":"33.68","close":"30.08","value":"30.08","low":"29.5","high":"33.88","ts":"1185224400"},{"open":"29.95","close":"29.85","value":"29.85","low":"29.5","high":"30","ts":"1185742800"},{"open":"33.79","close":"29.7","value":"29.7","low":"29.6","high":"33.96","ts":"1186088400"},{"open":"33.84","close":"30.1","value":"30.1","low":"29.7","high":"34.01","ts":"1186434000"},{"open":"34.05","close":"31.45","value":"31.45","low":"31.15","high":"34.15","ts":"1186952400"},{"open":"32.4","close":"33.2","value":"33.2","low":"32.4","high":"34.91","ts":"1187298000"},{"open":"32.65","close":"32.87","value":"32.87","low":"32.5","high":"34.69","ts":"1187643600"},{"open":"33.1","close":"33.17","value":"33.17","low":"32.5","high":"34.54","ts":"1188162000"},{"open":"32.4","close":"32.53","value":"32.53","low":"32","high":"34.56","ts":"1188507600"},{"open":"34.26","close":"32.65","value":"32.65","low":"30.3","high":"34.5","ts":"1188853200"},{"open":"32.46","close":"32.34","value":"32.34","low":"32.1","high":"34.37","ts":"1189371600"},{"open":"32","close":"32","value":"32","low":"31.65","high":"34.38","ts":"1189717200"},{"open":"32","close":"31.96","value":"31.96","low":"31.8","high":"34.38","ts":"1190062800"},{"open":"31.76","close":"32.08","value":"32.08","low":"31.55","high":"34.35","ts":"1190581200"},{"open":"31.5","close":"31.9","value":"31.9","low":"31.35","high":"34.37","ts":"1190926800"},{"open":"34.21","close":"31.7","value":"31.7","low":"31.6","high":"34.34","ts":"1191272400"},{"open":"31.5","close":"31.47","value":"31.47","low":"31.23","high":"34.47","ts":"1191790800"},{"open":"31.38","close":"31.5","value":"31.5","low":"31.37","high":"34.23","ts":"1192136400"},{"open":"31.4","close":"31.44","value":"31.44","low":"31.15","high":"34.21","ts":"1192482000"},{"open":"31.45","close":"31.51","value":"31.51","low":"31.34","high":"34.22","ts":"1193000400"},{"open":"31.53","close":"31.76","value":"31.76","low":"31.52","high":"34.2","ts":"1193346000"},{"open":"34.04","close":"31.73","value":"31.73","low":"31.42","high":"34.17","ts":"1193691600"},{"open":"31.73","close":"31.7","value":"31.7","low":"31.51","high":"34.14","ts":"1194210000"},{"open":"31.5","close":"31.65","value":"31.65","low":"31.48","high":"34.25","ts":"1194555600"},{"open":"33.83","close":"31.65","value":"31.65","low":"31.5","high":"34.1","ts":"1194901200"},{"open":"31.45","close":"31.5","value":"31.5","low":"31.35","high":"33.93","ts":"1195419600"},{"open":"33.8","close":"31.15","value":"31.15","low":"31","high":"33.99","ts":"1195765200"},{"open":"33.83","close":"31.1","value":"31.1","low":"31.05","high":"33.9","ts":"1196110800"},{"open":"33.82","close":"30.65","value":"30.65","low":"30.5","high":"33.95","ts":"1196629200"},{"open":"33.78","close":"30.33","value":"30.33","low":"30.2","high":"33.85","ts":"1196974800"},{"open":"33.67","close":"30.31","value":"30.31","low":"30.1","high":"33.85","ts":"1197320400"},{"open":"33.6","close":"30.31","value":"30.31","low":"30.15","high":"33.67","ts":"1197838800"},{"open":"33.65","close":"30.4","value":"30.4","low":"30.1","high":"33.93","ts":"1198184400"},{"open":"33.68","close":"33.69","value":"33.69","low":"33.67","high":"33.72","ts":"1198530000"},{"open":"33.65","close":"30.05","value":"30.05","low":"29.4","high":"33.81","ts":"1199048400"},{"open":"33.44","close":"29.9","value":"29.9","low":"29.7","high":"33.56","ts":"1199394000"},{"open":"33.33","close":"29.9","value":"29.9","low":"29.65","high":"33.43","ts":"1199739600"},{"open":"33.13","close":"29.7","value":"29.7","low":"29.55","high":"33.17","ts":"1200258000"},{"open":"30.3","close":"31","value":"31","low":"30.2","high":"33.33","ts":"1200603600"},{"open":"31.25","close":"30.7","value":"30.7","low":"30.6","high":"33.31","ts":"1200949200"},{"open":"31.25","close":"31.25","value":"31.25","low":"31","high":"33.3","ts":"1201467600"},{"open":"31.3","close":"31.17","value":"31.17","low":"30.75","high":"33.21","ts":"1201813200"},{"open":"32.9","close":"31.16","value":"31.16","low":"30.8","high":"32.96","ts":"1202158800"},{"open":"32.9","close":"31.8","value":"31.8","low":"31.3","high":"33.38","ts":"1202677200"},{"open":"31.95","close":"31.75","value":"31.75","low":"31.3","high":"32.92","ts":"1203022800"},{"open":"31.7","close":"31.65","value":"31.65","low":"31.5","high":"32.68","ts":"1203368400"},{"open":"32.27","close":"32.28","value":"32.28","low":"31.04","high":"32.32","ts":"1203886800"},{"open":"31.95","close":"31.08","value":"31.08","low":"30.7","high":"32.15","ts":"1204232400"},{"open":"31.58","close":"31.55","value":"31.55","low":"31.45","high":"31.75","ts":"1204578000"},{"open":"31.5","close":"31.52","value":"31.52","low":"31.32","high":"31.57","ts":"1205096400"},{"open":"31.45","close":"31.38","value":"31.38","low":"31.26","high":"31.48","ts":"1205442000"},{"open":"31.4","close":"31.24","value":"31.24","low":"31.08","high":"31.48","ts":"1205787600"},{"open":"31.26","close":"31.45","value":"31.45","low":"31.25","high":"31.64","ts":"1206306000"},{"open":"31.38","close":"31.44","value":"31.44","low":"31.31","high":"31.69","ts":"1206651600"},{"open":"31.45","close":"31.5","value":"31.5","low":"31.38","high":"31.66","ts":"1206997200"},{"open":"31.62","close":"31.66","value":"31.66","low":"31.59","high":"31.67","ts":"1207515600"},{"open":"31.54","close":"31.55","value":"31.55","low":"31.49","high":"31.64","ts":"1207861200"},{"open":"31.56","close":"31.63","value":"31.63","low":"31.52","high":"31.67","ts":"1208206800"},{"open":"31.45","close":"31.5","value":"31.5","low":"31.32","high":"31.59","ts":"1208725200"},{"open":"31.58","close":"31.7","value":"31.7","low":"31.49","high":"31.72","ts":"1209070800"},{"open":"31.69","close":"31.7","value":"31.7","low":"31.49","high":"31.74","ts":"1209416400"},{"open":"31.7","close":"31.67","value":"31.67","low":"31.57","high":"31.7","ts":"1209934800"},{"open":"31.89","close":"32.01","value":"32.01","low":"31.7","high":"32.03","ts":"1210280400"},{"open":"32.16","close":"32.31","value":"32.31","low":"32","high":"32.31","ts":"1210626000"},{"open":"32.25","close":"32.25","value":"32.25","low":"32.02","high":"32.38","ts":"1211144400"},{"open":"31.92","close":"32.06","value":"32.06","low":"31.88","high":"32.19","ts":"1211490000"},{"open":"32.13","close":"32.19","value":"32.19","low":"32.03","high":"32.42","ts":"1211835600"},{"open":"32.41","close":"32.57","value":"32.57","low":"32.31","high":"32.64","ts":"1212354000"},{"open":"32.9","close":"33.12","value":"33.12","low":"32.87","high":"33.22","ts":"1212699600"},{"open":"33.21","close":"33.05","value":"33.05","low":"32.85","high":"33.31","ts":"1213045200"},{"open":"33","close":"33.29","value":"33.29","low":"33","high":"33.41","ts":"1213563600"},{"open":"33.41","close":"33.35","value":"33.35","low":"33.27","high":"33.63","ts":"1213909200"},{"open":"33.45","close":"33.51","value":"33.51","low":"33.41","high":"33.68","ts":"1214254800"},{"open":"33.52","close":"33.43","value":"33.43","low":"33.28","high":"33.63","ts":"1214773200"},{"open":"33.35","close":"33.51","value":"33.51","low":"33.35","high":"33.55","ts":"1215118800"},{"open":"33.62","close":"33.69","value":"33.69","low":"33.54","high":"33.76","ts":"1215464400"},{"open":"33.63","close":"33.67","value":"33.67","low":"33.54","high":"33.72","ts":"1215982800"},{"open":"33.45","close":"33.33","value":"33.33","low":"33.29","high":"33.58","ts":"1216328400"},{"open":"33.34","close":"33.38","value":"33.38","low":"33.27","high":"33.47","ts":"1216674000"},{"open":"33.44","close":"33.47","value":"33.47","low":"33.4","high":"33.49","ts":"1217192400"},{"open":"33.48","close":"33.52","value":"33.52","low":"33.45","high":"33.59","ts":"1217538000"},{"open":"33.5","close":"33.61","value":"33.61","low":"33.5","high":"33.65","ts":"1217883600"},{"open":"33.66","close":"33.74","value":"33.74","low":"33.65","high":"33.81","ts":"1218402000"},{"open":"33.71","close":"33.84","value":"33.84","low":"33.68","high":"33.87","ts":"1218747600"},{"open":"33.73","close":"34.08","value":"34.08","low":"33.73","high":"34.13","ts":"1219093200"},{"open":"33.9","close":"34.1","value":"34.1","low":"33.9","high":"34.15","ts":"1219611600"},{"open":"34.08","close":"34.22","value":"34.22","low":"34","high":"34.26","ts":"1219957200"},{"open":"34.29","close":"34.36","value":"34.36","low":"34.25","high":"34.55","ts":"1220302800"},{"open":"34.54","close":"34.56","value":"34.56","low":"34.3","high":"34.57","ts":"1220821200"},{"open":"34.6","close":"34.69","value":"34.69","low":"34.6","high":"34.81","ts":"1221166800"},{"open":"34.56","close":"34.24","value":"34.24","low":"34.15","high":"34.6","ts":"1221512400"},{"open":"34.08","close":"33.88","value":"33.88","low":"33.79","high":"34.11","ts":"1222030800"},{"open":"33.93","close":"33.91","value":"33.91","low":"33.85","high":"34.13","ts":"1222376400"},{"open":"33.98","close":"33.85","value":"33.85","low":"33.76","high":"34.17","ts":"1222722000"},{"open":"34.15","close":"34.44","value":"34.44","low":"34.15","high":"34.49","ts":"1223240400"},{"open":"34.37","close":"34.35","value":"34.35","low":"34.28","high":"34.53","ts":"1223586000"},{"open":"34.15","close":"34.06","value":"34.06","low":"33.97","high":"34.19","ts":"1223931600"},{"open":"34.21","close":"34.28","value":"34.28","low":"34.19","high":"34.38","ts":"1224450000"},{"open":"34.64","close":"34.65","value":"34.65","low":"34.57","high":"34.83","ts":"1224795600"},{"open":"34.75","close":"34.93","value":"34.93","low":"34.74","high":"35.05","ts":"1225141200"},{"open":"35","close":"34.93","value":"34.93","low":"34.86","high":"35.06","ts":"1225659600"},{"open":"34.93","close":"34.94","value":"34.94","low":"34.87","high":"35.1","ts":"1226005200"},{"open":"34.88","close":"34.94","value":"34.94","low":"34.85","high":"34.99","ts":"1226350800"},{"open":"34.98","close":"34.97","value":"34.97","low":"34.9","high":"35.06","ts":"1226869200"},{"open":"35.08","close":"35.26","value":"35.26","low":"35.08","high":"35.33","ts":"1227214800"},{"open":"35.27","close":"35.22","value":"35.22","low":"35.1","high":"35.35","ts":"1227560400"},{"open":"35.35","close":"35.36","value":"35.36","low":"35.34","high":"35.39","ts":"1228078800"},{"open":"35.4","close":"35.38","value":"35.38","low":"35.32","high":"35.44","ts":"1228424400"},{"open":"35.15","close":"35.12","value":"35.12","low":"35.08","high":"35.17","ts":"1228770000"},{"open":"35.18","close":"35.13","value":"35.13","low":"35.13","high":"35.23","ts":"1229288400"},{"open":"34.64","close":"34.83","value":"34.83","low":"34.64","high":"34.83","ts":"1229634000"},{"open":"34.82","close":"35.09","value":"35.09","low":"34.82","high":"35.09","ts":"1229979600"},{"open":"35.26","close":"35.27","value":"35.27","low":"35.25","high":"35.4","ts":"1230498000"},{"open":"35.02","close":"35.13","value":"35.13","low":"34.89","high":"35.13","ts":"1230843600"},{"open":"35.25","close":"35.31","value":"35.31","low":"35.25","high":"35.36","ts":"1231189200"},{"open":"35.18","close":"35.26","value":"35.26","low":"35.17","high":"35.26","ts":"1231707600"},{"open":"35.13","close":"34.98","value":"34.98","low":"34.98","high":"35.16","ts":"1232053200"},{"open":"35.22","close":"35.22","value":"35.22","low":"35.16","high":"35.28","ts":"1232398800"},{"open":"35.17","close":"35.19","value":"35.19","low":"35.16","high":"35.19","ts":"1232917200"},{"open":"35.2","close":"35.25","value":"35.25","low":"35.18","high":"35.25","ts":"1233262800"},{"open":"35.27","close":"35.25","value":"35.25","low":"35.17","high":"35.27","ts":"1233608400"},{"open":"35.29","close":"35.28","value":"35.28","low":"35.27","high":"35.3","ts":"1234126800"},{"open":"35.43","close":"35.36","value":"35.36","low":"35.36","high":"35.45","ts":"1234472400"},{"open":"35.47","close":"35.57","value":"35.57","low":"35.46","high":"35.57","ts":"1234818000"},{"open":"36.01","close":"35.96","value":"35.96","low":"35.83","high":"36.02","ts":"1235336400"},{"open":"36.33","close":"36.5","value":"36.5","low":"36.3","high":"36.5","ts":"1235682000"},{"open":"36.66","close":"36.36","value":"36.36","low":"36.36","high":"36.67","ts":"1236027600"},{"open":"36.24","close":"36.47","value":"36.47","low":"36.19","high":"36.47","ts":"1236546000"},{"open":"36.18","close":"36.29","value":"36.29","low":"36.12","high":"36.29","ts":"1236891600"},{"open":"36.13","close":"36.08","value":"36.08","low":"36.07","high":"36.16","ts":"1237237200"},{"open":"35.62","close":"35.44","value":"35.44","low":"35.44","high":"35.69","ts":"1237755600"},{"open":"35.63","close":"35.71","value":"35.71","low":"35.5","high":"35.71","ts":"1238101200"},{"open":"35.85","close":"35.76","value":"35.76","low":"35.7","high":"35.91","ts":"1238446800"},{"open":"35.66","close":"35.61","value":"35.61","low":"35.54","high":"35.68","ts":"1238965200"},{"open":"35.77","close":"35.22","value":"35.22","low":"35.22","high":"35.82","ts":"1239310800"},{"open":"35.91","close":"35.71","value":"35.71","low":"35.65","high":"35.93","ts":"1239656400"},{"open":"35.76","close":"35.92","value":"35.92","low":"35.75","high":"35.94","ts":"1240174800"},{"open":"35.78","close":"35.65","value":"35.65","low":"35.65","high":"35.78","ts":"1240520400"},{"open":"35.18","close":"35.12","value":"35.12","low":"35.07","high":"35.24","ts":"1240866000"},{"open":"34.98","close":"34.64","value":"34.64","low":"34.64","high":"34.99","ts":"1241384400"},{"open":"34.6","close":"34.5","value":"34.5","low":"34.5","high":"34.61","ts":"1241730000"},{"open":"34.31","close":"34.23","value":"34.23","low":"34.22","high":"34.35","ts":"1242075600"},{"open":"34.29","close":"34.22","value":"34.22","low":"34.22","high":"34.34","ts":"1242594000"},{"open":"34.36","close":"34.3","value":"34.3","low":"34","high":"34.36","ts":"1242939600"},{"open":"34.07","close":"34.45","value":"34.45","low":"34.06","high":"34.47","ts":"1243285200"},{"open":"34.01","close":"33.8","value":"33.8","low":"33.74","high":"34.29","ts":"1243803600"},{"open":"34.08","close":"34.21","value":"34.21","low":"33.8","high":"34.21","ts":"1244149200"},{"open":"33.99","close":"34.14","value":"34.14","low":"33.8","high":"34.26","ts":"1244494800"},{"open":"33.82","close":"34.11","value":"34.11","low":"33.82","high":"34.2","ts":"1245013200"},{"open":"33.84","close":"34.08","value":"34.08","low":"33.79","high":"34.13","ts":"1245358800"},{"open":"34.11","close":"33.99","value":"33.99","low":"33.82","high":"34.16","ts":"1245704400"},{"open":"33.76","close":"33.75","value":"33.75","low":"33.73","high":"34.03","ts":"1246222800"},{"open":"34.04","close":"34.04","value":"34.04","low":"33.77","high":"34.07","ts":"1246568400"},{"open":"33.79","close":"33.8","value":"33.8","low":"33.76","high":"33.82","ts":"1246914000"},{"open":"33.76","close":"33.85","value":"33.85","low":"33.76","high":"33.87","ts":"1247432400"},{"open":"33.74","close":"33.74","value":"33.74","low":"33.72","high":"33.82","ts":"1247778000"},{"open":"33.7","close":"33.69","value":"33.69","low":"33.67","high":"33.72","ts":"1248123600"},{"open":"33.67","close":"33.66","value":"33.66","low":"33.64","high":"33.68","ts":"1248642000"},{"open":"33.74","close":"33.72","value":"33.72","low":"33.69","high":"33.75","ts":"1248987600"},{"open":"33.68","close":"33.67","value":"33.67","low":"33.64","high":"33.68","ts":"1249333200"},{"open":"33.67","close":"33.72","value":"33.72","low":"33.67","high":"33.73","ts":"1249851600"},{"open":"34.03","close":"34.02","value":"34.02","low":"34.01","high":"34.04","ts":"1250197200"},{"open":"34.05","close":"34.04","value":"34.04","low":"34.03","high":"34.06","ts":"1250542800"},{"open":"34","close":"34.01","value":"34.01","low":"33.99","high":"34.02","ts":"1251061200"},{"open":"34.01","close":"34","value":"34","low":"34","high":"34.02","ts":"1251406800"},{"open":"34","close":"34.02","value":"34.02","low":"33.98","high":"34.02","ts":"1251752400"},{"open":"34.04","close":"34.04","value":"34.04","low":"34.03","high":"34.05","ts":"1252270800"},{"open":"34.01","close":"33.94","value":"33.94","low":"33.91","high":"34.01","ts":"1252616400"},{"open":"33.95","close":"33.88","value":"33.88","low":"33.85","high":"33.95","ts":"1252962000"},{"open":"33.69","close":"33.72","value":"33.72","low":"33.68","high":"33.74","ts":"1253480400"},{"open":"33.61","close":"33.56","value":"33.56","low":"33.54","high":"33.67","ts":"1253826000"},{"open":"33.59","close":"33.61","value":"33.61","low":"33.56","high":"33.65","ts":"1254171600"},{"open":"33.47","close":"33.43","value":"33.43","low":"33.42","high":"33.47","ts":"1254690000"},{"open":"33.31","close":"33.31","value":"33.31","low":"33.29","high":"33.33","ts":"1255035600"},{"open":"33.31","close":"33.27","value":"33.27","low":"33.25","high":"33.33","ts":"1255381200"},{"open":"33.42","close":"33.37","value":"33.37","low":"33.33","high":"33.5","ts":"1255899600"},{"open":"33.42","close":"33.45","value":"33.45","low":"33.4","high":"33.46","ts":"1256245200"},{"open":"33.46","close":"33.43","value":"33.43","low":"33.42","high":"33.48","ts":"1256590800"},{"open":"33.42","close":"33.42","value":"33.42","low":"33.4","high":"33.47","ts":"1257109200"},{"open":"33.41","close":"33.37","value":"33.37","low":"33.34","high":"33.42","ts":"1257454800"},{"open":"33.3","close":"33.29","value":"33.29","low":"33.28","high":"33.33","ts":"1257800400"},{"open":"33.25","close":"33.19","value":"33.19","low":"33.19","high":"33.27","ts":"1258318800"},{"open":"33.18","close":"33.22","value":"33.22","low":"33.17","high":"33.27","ts":"1258664400"},{"open":"33.2","close":"33.22","value":"33.22","low":"33.2","high":"33.27","ts":"1259010000"},{"open":"33.22","close":"33.22","value":"33.22","low":"33.18","high":"33.26","ts":"1259528400"},{"open":"33.11","close":"33.16","value":"33.16","low":"33.1","high":"33.21","ts":"1259874000"},{"open":"33.14","close":"33.18","value":"33.18","low":"33.14","high":"33.18","ts":"1260219600"},{"open":"33.12","close":"33.12","value":"33.12","low":"33.09","high":"33.16","ts":"1260738000"},{"open":"33.21","close":"33.22","value":"33.22","low":"33.19","high":"33.22","ts":"1261083600"},{"open":"33.23","close":"33.24","value":"33.24","low":"33.22","high":"33.26","ts":"1261429200"},{"open":"33.35","close":"33.37","value":"33.37","low":"33.33","high":"33.42","ts":"1261947600"},{"open":"33.33","close":"33.33","value":"33.33","low":"33.33","high":"33.33","ts":"1262293200"},{"open":"33.2","close":"33.15","value":"33.15","low":"33.09","high":"33.21","ts":"1262638800"},{"open":"33.11","close":"33.03","value":"33.03","low":"33.01","high":"33.12","ts":"1263157200"},{"open":"32.88","close":"32.86","value":"32.86","low":"32.85","high":"32.88","ts":"1263502800"},{"open":"32.83","close":"32.88","value":"32.88","low":"32.78","high":"32.94","ts":"1263848400"},{"open":"33.02","close":"32.97","value":"32.97","low":"32.94","high":"33.06","ts":"1264366800"},{"open":"33.11","close":"33.16","value":"33.16","low":"33.1","high":"33.19","ts":"1264712400"},{"open":"33.16","close":"33.07","value":"33.07","low":"33.06","high":"33.18","ts":"1265058000"},{"open":"33.19","close":"33.17","value":"33.17","low":"33.15","high":"33.25","ts":"1265576400"},{"open":"33.16","close":"33.19","value":"33.19","low":"33.15","high":"33.2","ts":"1265922000"},{"open":"33.18","close":"33.14","value":"33.14","low":"33.14","high":"33.2","ts":"1266267600"},{"open":"33.15","close":"33.12","value":"33.12","low":"33.11","high":"33.15","ts":"1266786000"},{"open":"33.06","close":"33.03","value":"33.03","low":"33.01","high":"33.13","ts":"1267131600"},{"open":"32.87","close":"32.69","value":"32.69","low":"32.68","high":"32.88","ts":"1267477200"},{"open":"32.63","close":"32.71","value":"32.71","low":"32.6","high":"32.71","ts":"1267995600"},{"open":"32.68","close":"32.53","value":"32.53","low":"32.51","high":"32.71","ts":"1268341200"},{"open":"32.57","close":"32.41","value":"32.41","low":"32.4","high":"32.57","ts":"1268686800"},{"open":"32.31","close":"32.31","value":"32.31","low":"32.31","high":"32.35","ts":"1269205200"},{"open":"32.39","close":"32.42","value":"32.42","low":"32.38","high":"32.47","ts":"1269550800"},{"open":"32.35","close":"32.35","value":"32.35","low":"32.31","high":"32.37","ts":"1269896400"},{"open":"32.34","close":"32.38","value":"32.38","low":"32.33","high":"32.4","ts":"1270414800"},{"open":"32.31","close":"32.22","value":"32.22","low":"32.18","high":"32.31","ts":"1270760400"},{"open":"32.35","close":"32.35","value":"32.35","low":"32.31","high":"32.38","ts":"1271106000"},{"open":"32.26","close":"32.26","value":"32.26","low":"32.2","high":"32.35","ts":"1271624400"},{"open":"32.3","close":"32.22","value":"32.22","low":"32.17","high":"32.38","ts":"1271970000"},{"open":"32.19","close":"32.32","value":"32.32","low":"32.19","high":"32.32","ts":"1272315600"},{"open":"32.36","close":"32.33","value":"32.33","low":"32.32","high":"32.38","ts":"1272834000"},{"open":"32.37","close":"32.28","value":"32.28","low":"32.26","high":"32.4","ts":"1273179600"},{"open":"32.29","close":"32.33","value":"32.33","low":"32.28","high":"32.35","ts":"1273525200"},{"open":"32.39","close":"32.45","value":"32.45","low":"32.31","high":"32.49","ts":"1274043600"},{"open":"32.47","close":"32.42","value":"32.42","low":"32.39","high":"32.49","ts":"1274389200"},{"open":"32.45","close":"32.54","value":"32.54","low":"32.44","high":"32.6","ts":"1274734800"},{"open":"32.57","close":"32.51","value":"32.51","low":"32.49","high":"32.57","ts":"1275253200"},{"open":"32.56","close":"32.6","value":"32.6","low":"32.54","high":"32.62","ts":"1275598800"},{"open":"32.63","close":"32.6","value":"32.6","low":"32.6","high":"32.65","ts":"1275944400"},{"open":"32.45","close":"32.38","value":"32.38","low":"32.38","high":"32.46","ts":"1276462800"},{"open":"32.4","close":"32.4","value":"32.4","low":"32.39","high":"32.42","ts":"1276808400"},{"open":"32.29","close":"32.35","value":"32.35","low":"32.29","high":"32.36","ts":"1277154000"},{"open":"32.38","close":"32.35","value":"32.35","low":"32.35","high":"32.38","ts":"1277672400"},{"open":"32.35","close":"32.39","value":"32.39","low":"32.35","high":"32.41","ts":"1278018000"},{"open":"32.42","close":"32.42","value":"32.42","low":"32.4","high":"32.46","ts":"1278363600"},{"open":"32.35","close":"32.35","value":"32.35","low":"32.35","high":"32.39","ts":"1278882000"},{"open":"32.22","close":"32.24","value":"32.24","low":"32.21","high":"32.27","ts":"1279227600"},{"open":"32.28","close":"32.29","value":"32.29","low":"32.25","high":"32.3","ts":"1279573200"},{"open":"32.26","close":"32.21","value":"32.21","low":"32.2","high":"32.26","ts":"1280091600"},{"open":"32.27","close":"32.24","value":"32.24","low":"32.24","high":"32.3","ts":"1280437200"},{"open":"32.19","close":"32.17","value":"32.17","low":"32.1","high":"32.2","ts":"1280782800"},{"open":"32.01","close":"31.97","value":"31.97","low":"31.93","high":"32.02","ts":"1281301200"},{"open":"31.94","close":"31.9","value":"31.9","low":"31.87","high":"31.94","ts":"1281646800"},{"open":"31.82","close":"31.74","value":"31.74","low":"31.72","high":"31.82","ts":"1281992400"},{"open":"31.52","close":"31.48","value":"31.48","low":"31.45","high":"31.53","ts":"1282510800"},{"open":"31.36","close":"31.32","value":"31.32","low":"31.29","high":"31.36","ts":"1282856400"},{"open":"31.3","close":"31.27","value":"31.27","low":"31.26","high":"31.34","ts":"1283202000"},{"open":"31.17","close":"31.15","value":"31.15","low":"31.1","high":"31.17","ts":"1283720400"},{"open":"30.86","close":"30.79","value":"30.79","low":"30.76","high":"30.88","ts":"1284066000"},{"open":"30.75","close":"30.76","value":"30.76","low":"30.73","high":"30.82","ts":"1284411600"},{"open":"30.75","close":"30.74","value":"30.74","low":"30.66","high":"30.8","ts":"1284930000"},{"open":"30.69","close":"30.69","value":"30.69","low":"30.65","high":"30.8","ts":"1285275600"},{"open":"30.58","close":"30.52","value":"30.52","low":"30.52","high":"30.6","ts":"1285621200"},{"open":"30.19","close":"30.17","value":"30.17","low":"30.13","high":"30.19","ts":"1286139600"},{"open":"29.97","close":"29.93","value":"29.93","low":"29.92","high":"30.11","ts":"1286485200"},{"open":"30.06","close":"29.9","value":"29.9","low":"29.9","high":"30.11","ts":"1286830800"},{"open":"29.86","close":"29.85","value":"29.85","low":"29.85","high":"29.94","ts":"1287349200"},{"open":"29.86","close":"29.92","value":"29.92","low":"29.84","high":"29.98","ts":"1287694800"},{"open":"29.87","close":"29.91","value":"29.91","low":"29.85","high":"29.93","ts":"1288040400"},{"open":"29.92","close":"29.86","value":"29.86","low":"29.84","high":"29.93","ts":"1288558800"},{"open":"29.67","close":"29.64","value":"29.64","low":"29.62","high":"29.68","ts":"1288904400"},{"open":"29.65","close":"29.59","value":"29.59","low":"29.49","high":"29.66","ts":"1289250000"},{"open":"29.87","close":"29.92","value":"29.92","low":"29.85","high":"30.02","ts":"1289768400"},{"open":"29.92","close":"29.98","value":"29.98","low":"29.86","high":"30","ts":"1290114000"},{"open":"30","close":"30.09","value":"30.09","low":"29.99","high":"30.16","ts":"1290459600"},{"open":"30.26","close":"30.23","value":"30.23","low":"30.13","high":"30.33","ts":"1290978000"},{"open":"30","close":"30.03","value":"30.03","low":"30","high":"30.07","ts":"1291323600"},{"open":"30.02","close":"30.06","value":"30.06","low":"29.99","high":"30.06","ts":"1291669200"},{"open":"30.08","close":"30.04","value":"30.04","low":"30.02","high":"30.09","ts":"1292187600"},{"open":"30.13","close":"30.14","value":"30.14","low":"30.1","high":"30.15","ts":"1292533200"},{"open":"30.18","close":"30.17","value":"30.17","low":"30.15","high":"30.19","ts":"1292878800"},{"open":"30.18","close":"30.18","value":"30.18","low":"30.15","high":"30.19","ts":"1293397200"},{"open":"30.13","close":"30.06","value":"30.06","low":"29.98","high":"30.13","ts":"1293742800"},{"open":"30.07","close":"30.1","value":"30.1","low":"30.02","high":"30.11","ts":"1294088400"},{"open":"30.37","close":"30.67","value":"30.67","low":"30.34","high":"30.77","ts":"1294606800"},{"open":"30.42","close":"30.5","value":"30.5","low":"30.42","high":"30.58","ts":"1294952400"},{"open":"30.56","close":"30.49","value":"30.49","low":"30.41","high":"30.65","ts":"1295298000"},{"open":"30.67","close":"30.94","value":"30.94","low":"30.67","high":"30.99","ts":"1295816400"},{"open":"30.85","close":"31.03","value":"31.03","low":"30.83","high":"31.12","ts":"1296162000"},{"open":"30.9","close":"30.76","value":"30.76","low":"30.76","high":"30.94","ts":"1296507600"},{"open":"30.82","close":"30.73","value":"30.73","low":"30.71","high":"30.9","ts":"1297026000"},{"open":"30.8","close":"30.78","value":"30.78","low":"30.75","high":"30.89","ts":"1297371600"},{"open":"30.74","close":"30.69","value":"30.69","low":"30.68","high":"30.74","ts":"1297717200"},{"open":"30.57","close":"30.55","value":"30.55","low":"30.51","high":"30.57","ts":"1298235600"},{"open":"30.6","close":"30.63","value":"30.63","low":"30.57","high":"30.65","ts":"1298581200"},{"open":"30.58","close":"30.56","value":"30.56","low":"30.52","high":"30.6","ts":"1298926800"},{"open":"30.45","close":"30.42","value":"30.42","low":"30.39","high":"30.47","ts":"1299445200"},{"open":"30.4","close":"30.36","value":"30.36","low":"30.35","high":"30.48","ts":"1299790800"},{"open":"30.32","close":"30.44","value":"30.44","low":"30.31","high":"30.52","ts":"1300136400"},{"open":"30.28","close":"30.25","value":"30.25","low":"30.22","high":"30.3","ts":"1300654800"},{"open":"30.26","close":"30.27","value":"30.27","low":"30.22","high":"30.28","ts":"1301000400"},{"open":"30.29","close":"30.33","value":"30.33","low":"30.29","high":"30.36","ts":"1301346000"},{"open":"30.25","close":"30.23","value":"30.23","low":"30.21","high":"30.27","ts":"1301864400"},{"open":"30.08","close":"30.03","value":"30.03","low":"30.02","high":"30.09","ts":"1302210000"},{"open":"30.1","close":"30.14","value":"30.14","low":"30.09","high":"30.22","ts":"1302555600"},{"open":"30.11","close":"30.13","value":"30.13","low":"30.09","high":"30.16","ts":"1303074000"},{"open":"29.9","close":"29.92","value":"29.92","low":"29.89","high":"29.98","ts":"1303419600"},{"open":"29.96","close":"29.92","value":"29.92","low":"29.91","high":"30.03","ts":"1303765200"},{"open":"29.88","close":"29.87","value":"29.87","low":"29.84","high":"29.9","ts":"1304283600"},{"open":"30.25","close":"30.2","value":"30.2","low":"30.15","high":"30.26","ts":"1304629200"},{"open":"30.19","close":"30.14","value":"30.14","low":"30.14","high":"30.2","ts":"1304974800"},{"open":"30.29","close":"30.32","value":"30.32","low":"30.27","high":"30.34","ts":"1305493200"},{"open":"30.25","close":"30.28","value":"30.28","low":"30.24","high":"30.32","ts":"1305838800"},{"open":"30.41","close":"30.39","value":"30.39","low":"30.36","high":"30.42","ts":"1306184400"},{"open":"30.31","close":"30.32","value":"30.32","low":"30.27","high":"30.35","ts":"1306702800"},{"open":"30.3","close":"30.28","value":"30.28","low":"30.27","high":"30.35","ts":"1307048400"},{"open":"30.28","close":"30.27","value":"30.27","low":"30.25","high":"30.33","ts":"1307394000"},{"open":"30.44","close":"30.44","value":"30.44","low":"30.43","high":"30.49","ts":"1307912400"},{"open":"30.62","close":"30.53","value":"30.53","low":"30.53","high":"30.63","ts":"1308258000"},{"open":"30.56","close":"30.49","value":"30.49","low":"30.47","high":"30.58","ts":"1308603600"},{"open":"30.72","close":"30.91","value":"30.91","low":"30.72","high":"30.94","ts":"1309122000"},{"open":"30.74","close":"30.72","value":"30.72","low":"30.7","high":"30.83","ts":"1309467600"},{"open":"30.43","close":"30.49","value":"30.49","low":"30.43","high":"30.56","ts":"1309813200"},{"open":"30.24","close":"30.34","value":"30.34","low":"30.24","high":"30.35","ts":"1310331600"},{"open":"30.08","close":"30.06","value":"30.06","low":"30.05","high":"30.15","ts":"1310677200"},{"open":"30.01","close":"29.9","value":"29.9","low":"29.88","high":"30.04","ts":"1311022800"},{"open":"29.78","close":"29.75","value":"29.75","low":"29.74","high":"29.82","ts":"1311541200"},{"open":"29.72","close":"29.77","value":"29.77","low":"29.72","high":"29.86","ts":"1311886800"},{"open":"29.71","close":"29.83","value":"29.83","low":"29.7","high":"29.85","ts":"1312232400"},{"open":"29.78","close":"29.95","value":"29.95","low":"29.71","high":"29.95","ts":"1312750800"},{"open":"29.92","close":"29.94","value":"29.94","low":"29.89","high":"29.99","ts":"1313096400"},{"open":"29.8","close":"29.85","value":"29.85","low":"29.8","high":"29.9","ts":"1313442000"},{"open":"29.83","close":"29.82","value":"29.82","low":"29.81","high":"29.85","ts":"1313960400"},{"open":"29.98","close":"29.96","value":"29.96","low":"29.96","high":"30.01","ts":"1314306000"},{"open":"29.99","close":"30.02","value":"30.02","low":"29.99","high":"30.04","ts":"1314651600"},{"open":"29.94","close":"29.9","value":"29.9","low":"29.88","high":"29.96","ts":"1315170000"},{"open":"30.03","close":"30.07","value":"30.07","low":"30.01","high":"30.09","ts":"1315515600"},{"open":"30.16","close":"30.18","value":"30.18","low":"30.14","high":"30.23","ts":"1315861200"},{"open":"30.41","close":"30.6","value":"30.6","low":"30.4","high":"30.64","ts":"1316379600"},{"open":"30.76","close":"30.92","value":"30.92","low":"30.74","high":"30.94","ts":"1316725200"},{"open":"31.13","close":"30.83","value":"30.83","low":"30.83","high":"31.15","ts":"1317070800"},{"open":"31.19","close":"31.22","value":"31.22","low":"31.12","high":"31.32","ts":"1317589200"},{"open":"31","close":"30.99","value":"30.99","low":"30.84","high":"31.05","ts":"1317934800"},{"open":"30.84","close":"30.93","value":"30.93","low":"30.84","high":"30.99","ts":"1318280400"},{"open":"30.8","close":"30.69","value":"30.69","low":"30.57","high":"30.8","ts":"1318798800"},{"open":"31","close":"30.91","value":"30.91","low":"30.89","high":"31.11","ts":"1319144400"},{"open":"30.78","close":"30.83","value":"30.83","low":"30.76","high":"30.89","ts":"1319490000"},{"open":"30.53","close":"30.74","value":"30.74","low":"30.52","high":"30.8","ts":"1320008400"},{"open":"30.62","close":"30.64","value":"30.64","low":"30.62","high":"30.7","ts":"1320354000"},{"open":"30.67","close":"30.66","value":"30.66","low":"30.65","high":"30.75","ts":"1320699600"},{"open":"30.76","close":"30.81","value":"30.81","low":"30.74","high":"30.83","ts":"1321218000"},{"open":"30.9","close":"31","value":"31","low":"30.9","high":"31.04","ts":"1321563600"},{"open":"31.24","close":"31.18","value":"31.18","low":"31.15","high":"31.26","ts":"1321909200"},{"open":"31.33","close":"31.3","value":"31.3","low":"31.26","high":"31.35","ts":"1322427600"},{"open":"30.83","close":"30.81","value":"30.81","low":"30.76","high":"30.88","ts":"1322773200"},{"open":"30.79","close":"30.83","value":"30.83","low":"30.79","high":"30.92","ts":"1323118800"},{"open":"30.9","close":"31.2","value":"31.2","low":"30.89","high":"31.2","ts":"1323637200"},{"open":"31.4","close":"31.3","value":"31.3","low":"31.28","high":"31.4","ts":"1323982800"},{"open":"31.3","close":"31.25","value":"31.25","low":"31.24","high":"31.34","ts":"1324328400"},{"open":"31.3","close":"31.32","value":"31.32","low":"31.28","high":"31.39","ts":"1324846800"},{"open":"31.75","close":"31.48","value":"31.48","low":"31.48","high":"31.76","ts":"1325192400"},{"open":"31.51","close":"31.31","value":"31.31","low":"31.22","high":"31.51","ts":"1325538000"},{"open":"31.72","close":"31.77","value":"31.77","low":"31.72","high":"31.82","ts":"1326056400"},{"open":"31.76","close":"31.81","value":"31.81","low":"31.71","high":"31.86","ts":"1326402000"},{"open":"31.87","close":"31.77","value":"31.77","low":"31.73","high":"31.87","ts":"1326747600"},{"open":"31.52","close":"31.38","value":"31.38","low":"31.33","high":"31.56","ts":"1327266000"},{"open":"31.32","close":"31.05","value":"31.05","low":"31.01","high":"31.35","ts":"1327611600"},{"open":"31.15","close":"31.03","value":"31.03","low":"30.84","high":"31.16","ts":"1327957200"},{"open":"30.87","close":"30.95","value":"30.95","low":"30.86","high":"30.98","ts":"1328475600"},{"open":"30.76","close":"30.88","value":"30.88","low":"30.76","high":"30.93","ts":"1328821200"},{"open":"30.81","close":"30.85","value":"30.85","low":"30.78","high":"30.89","ts":"1329166800"},{"open":"30.76","close":"30.77","value":"30.77","low":"30.73","high":"30.79","ts":"1329685200"},{"open":"30.27","close":"30.32","value":"30.32","low":"30.21","high":"30.45","ts":"1330030800"},{"open":"30.43","close":"30.29","value":"30.29","low":"30.29","high":"30.44","ts":"1330376400"},{"open":"30.6","close":"30.67","value":"30.67","low":"30.58","high":"30.68","ts":"1330894800"},{"open":"30.54","close":"30.58","value":"30.58","low":"30.49","high":"30.68","ts":"1331240400"},{"open":"30.62","close":"30.63","value":"30.63","low":"30.55","high":"30.67","ts":"1331586000"},{"open":"30.68","close":"30.72","value":"30.72","low":"30.66","high":"30.75","ts":"1332104400"},{"open":"30.76","close":"30.7","value":"30.7","low":"30.69","high":"30.83","ts":"1332450000"},{"open":"30.68","close":"30.73","value":"30.73","low":"30.67","high":"30.75","ts":"1332795600"},{"open":"30.78","close":"30.79","value":"30.79","low":"30.74","high":"30.85","ts":"1333314000"},{"open":"30.99","close":"31","value":"31","low":"30.97","high":"31.02","ts":"1333659600"},{"open":"30.94","close":"30.95","value":"30.95","low":"30.93","high":"30.99","ts":"1334005200"},{"open":"30.79","close":"30.79","value":"30.79","low":"30.76","high":"30.87","ts":"1334523600"},{"open":"30.88","close":"30.89","value":"30.89","low":"30.84","high":"30.94","ts":"1334869200"},{"open":"30.99","close":"30.93","value":"30.93","low":"30.91","high":"31.04","ts":"1335214800"},{"open":"30.75","close":"30.74","value":"30.74","low":"30.69","high":"30.78","ts":"1335733200"},{"open":"30.95","close":"30.89","value":"30.89","low":"30.88","high":"30.98","ts":"1336078800"},{"open":"30.98","close":"31.02","value":"31.02","low":"30.95","high":"31.04","ts":"1336424400"},{"open":"31.2","close":"31.36","value":"31.36","low":"31.18","high":"31.38","ts":"1336942800"},{"open":"31.42","close":"31.37","value":"31.37","low":"31.3","high":"31.46","ts":"1337288400"},{"open":"31.28","close":"31.47","value":"31.47","low":"31.28","high":"31.47","ts":"1337634000"},{"open":"31.64","close":"31.66","value":"31.66","low":"31.58","high":"31.66","ts":"1338152400"},{"open":"31.83","close":"31.64","value":"31.64","low":"31.6","high":"31.92","ts":"1338498000"},{"open":"31.45","close":"31.56","value":"31.56","low":"31.45","high":"31.68","ts":"1338843600"},{"open":"31.54","close":"31.68","value":"31.68","low":"31.52","high":"31.69","ts":"1339362000"},{"open":"31.5","close":"31.45","value":"31.45","low":"31.43","high":"31.55","ts":"1339707600"},{"open":"31.44","close":"31.4","value":"31.4","low":"31.34","high":"31.5","ts":"1340053200"},{"open":"31.73","close":"31.82","value":"31.82","low":"31.73","high":"31.95","ts":"1340571600"},{"open":"31.85","close":"31.57","value":"31.57","low":"31.53","high":"31.9","ts":"1340917200"},{"open":"31.52","close":"31.42","value":"31.42","low":"31.37","high":"31.62","ts":"1341262800"},{"open":"31.69","close":"31.73","value":"31.73","low":"31.61","high":"31.82","ts":"1341781200"},{"open":"31.79","close":"31.67","value":"31.67","low":"31.56","high":"31.84","ts":"1342126800"},{"open":"31.56","close":"31.68","value":"31.68","low":"31.5","high":"31.75","ts":"1342472400"},{"open":"31.62","close":"31.75","value":"31.75","low":"31.62","high":"31.81","ts":"1342990800"},{"open":"31.63","close":"31.53","value":"31.53","low":"31.48","high":"31.65","ts":"1343336400"},{"open":"31.55","close":"31.52","value":"31.52","low":"31.44","high":"31.61","ts":"1343682000"},{"open":"31.44","close":"31.47","value":"31.47","low":"31.4","high":"31.57","ts":"1344200400"},{"open":"31.48","close":"31.48","value":"31.48","low":"31.4","high":"31.53","ts":"1344546000"},{"open":"31.43","close":"31.49","value":"31.49","low":"31.38","high":"31.51","ts":"1344891600"},{"open":"31.46","close":"31.52","value":"31.52","low":"31.41","high":"31.57","ts":"1345410000"},{"open":"31.17","close":"31.22","value":"31.22","low":"31.14","high":"31.29","ts":"1345755600"},{"open":"31.26","close":"31.26","value":"31.26","low":"31.25","high":"31.37","ts":"1346101200"},{"open":"31.18","close":"31.23","value":"31.23","low":"31.18","high":"31.31","ts":"1346619600"},{"open":"31.21","close":"31.08","value":"31.08","low":"31.03","high":"31.27","ts":"1346965200"},{"open":"31.05","close":"31.05","value":"31.05","low":"31.01","high":"31.12","ts":"1347310800"},{"open":"30.75","close":"30.84","value":"30.84","low":"30.72","high":"30.85","ts":"1347829200"},{"open":"30.82","close":"30.8","value":"30.8","low":"30.72","high":"30.9","ts":"1348174800"},{"open":"30.91","close":"30.94","value":"30.94","low":"30.85","high":"30.97","ts":"1348520400"},{"open":"30.79","close":"30.77","value":"30.77","low":"30.71","high":"30.88","ts":"1349038800"},{"open":"30.57","close":"30.57","value":"30.57","low":"30.49","high":"30.6","ts":"1349384400"},{"open":"30.6","close":"30.68","value":"30.68","low":"30.57","high":"30.69","ts":"1349730000"},{"open":"30.66","close":"30.73","value":"30.73","low":"30.62","high":"30.77","ts":"1350248400"},{"open":"30.6","close":"30.69","value":"30.69","low":"30.6","high":"30.74","ts":"1350594000"},{"open":"30.72","close":"30.77","value":"30.77","low":"30.67","high":"30.77","ts":"1350939600"},{"open":"30.68","close":"30.72","value":"30.72","low":"30.6","high":"30.76","ts":"1351458000"},{"open":"30.69","close":"30.79","value":"30.79","low":"30.65","high":"30.79","ts":"1351803600"},{"open":"30.77","close":"30.78","value":"30.78","low":"30.72","high":"30.83","ts":"1352149200"},{"open":"30.6","close":"30.64","value":"30.64","low":"30.57","high":"30.68","ts":"1352667600"},{"open":"30.68","close":"30.74","value":"30.74","low":"30.68","high":"30.79","ts":"1353013200"},{"open":"30.64","close":"30.67","value":"30.67","low":"30.62","high":"30.75","ts":"1353358800"},{"open":"30.64","close":"30.67","value":"30.67","low":"30.62","high":"30.72","ts":"1353877200"},{"open":"30.7","close":"30.72","value":"30.72","low":"30.6","high":"30.74","ts":"1354222800"},{"open":"30.63","close":"30.67","value":"30.67","low":"30.57","high":"30.7","ts":"1354568400"},{"open":"30.62","close":"30.64","value":"30.64","low":"30.61","high":"30.65","ts":"1355086800"},{"open":"30.62","close":"30.61","value":"30.61","low":"30.57","high":"30.69","ts":"1355432400"},{"open":"30.58","close":"30.59","value":"30.59","low":"30.5","high":"30.63","ts":"1355778000"},{"open":"30.59","close":"30.62","value":"30.62","low":"30.57","high":"30.67","ts":"1356296400"},{"open":"30.59","close":"30.61","value":"30.61","low":"30.55","high":"30.67","ts":"1356642000"},{"open":"30.59","close":"30.6","value":"30.6","low":"30.58","high":"30.6","ts":"1356987600"},{"open":"30.44","close":"30.46","value":"30.46","low":"30.38","high":"30.49","ts":"1357506000"},{"open":"30.29","close":"30.28","value":"30.28","low":"30.19","high":"30.34","ts":"1357851600"},{"open":"30.2","close":"29.94","value":"29.94","low":"29.93","high":"30.22","ts":"1358197200"},{"open":"29.69","close":"29.73","value":"29.73","low":"29.62","high":"29.76","ts":"1358715600"},{"open":"29.79","close":"29.97","value":"29.97","low":"29.79","high":"29.97","ts":"1359061200"},{"open":"29.88","close":"29.88","value":"29.88","low":"29.75","high":"29.94","ts":"1359406800"},{"open":"29.76","close":"29.76","value":"29.76","low":"29.65","high":"29.84","ts":"1359925200"},{"open":"29.75","close":"29.8","value":"29.8","low":"29.72","high":"29.85","ts":"1360270800"},{"open":"29.77","close":"29.83","value":"29.83","low":"29.77","high":"29.93","ts":"1360616400"},{"open":"29.85","close":"29.9","value":"29.9","low":"29.8","high":"29.93","ts":"1361134800"},{"open":"29.79","close":"29.83","value":"29.83","low":"29.78","high":"29.87","ts":"1361480400"},{"open":"29.82","close":"29.82","value":"29.82","low":"29.8","high":"29.9","ts":"1361826000"},{"open":"29.73","close":"29.83","value":"29.83","low":"29.73","high":"29.84","ts":"1362344400"},{"open":"29.73","close":"29.75","value":"29.75","low":"29.68","high":"29.76","ts":"1362690000"},{"open":"29.7","close":"29.6","value":"29.6","low":"29.53","high":"29.71","ts":"1363035600"},{"open":"29.53","close":"29.5","value":"29.5","low":"29.49","high":"29.62","ts":"1363554000"},{"open":"29.16","close":"29.27","value":"29.27","low":"29.14","high":"29.33","ts":"1363899600"},{"open":"29.26","close":"29.32","value":"29.32","low":"29.23","high":"29.37","ts":"1364245200"},{"open":"29.23","close":"29.33","value":"29.33","low":"29.22","high":"29.33","ts":"1364763600"},{"open":"29.27","close":"29.25","value":"29.25","low":"29.22","high":"29.31","ts":"1365109200"},{"open":"29.22","close":"28.98","value":"28.98","low":"28.89","high":"29.23","ts":"1365454800"},{"open":"29.03","close":"29.08","value":"29.08","low":"29","high":"29.08","ts":"1365973200"},{"open":"28.65","close":"28.61","value":"28.61","low":"28.54","high":"28.73","ts":"1366318800"},{"open":"28.67","close":"28.83","value":"28.83","low":"28.66","high":"28.83","ts":"1366664400"},{"open":"29.22","close":"29.27","value":"29.27","low":"29.12","high":"29.36","ts":"1367182800"},{"open":"29.43","close":"29.73","value":"29.73","low":"29.4","high":"29.73","ts":"1367528400"},{"open":"29.57","close":"29.58","value":"29.58","low":"29.51","high":"29.69","ts":"1367874000"},{"open":"29.74","close":"29.68","value":"29.68","low":"29.59","high":"29.87","ts":"1368392400"},{"open":"29.69","close":"29.86","value":"29.86","low":"29.69","high":"29.86","ts":"1368738000"},{"open":"29.78","close":"29.78","value":"29.78","low":"29.65","high":"29.82","ts":"1369083600"},{"open":"29.94","close":"29.85","value":"29.85","low":"29.8","high":"29.96","ts":"1369602000"},{"open":"30.09","close":"30.42","value":"30.42","low":"30.07","high":"30.45","ts":"1369947600"},{"open":"30.39","close":"30.44","value":"30.44","low":"30.29","high":"30.46","ts":"1370293200"},{"open":"30.6","close":"30.75","value":"30.75","low":"30.6","high":"30.8","ts":"1370811600"},{"open":"30.69","close":"30.57","value":"30.57","low":"30.42","high":"30.73","ts":"1371157200"},{"open":"30.62","close":"30.85","value":"30.85","low":"30.62","high":"30.9","ts":"1371502800"},{"open":"31.09","close":"31.07","value":"31.07","low":"31.01","high":"31.16","ts":"1372021200"},{"open":"31.11","close":"31.14","value":"31.14","low":"30.91","high":"31.21","ts":"1372366800"},{"open":"30.91","close":"30.98","value":"30.98","low":"30.84","high":"30.98","ts":"1372712400"},{"open":"31.25","close":"31.43","value":"31.43","low":"31.25","high":"31.49","ts":"1373230800"},{"open":"31.06","close":"31.15","value":"31.15","low":"30.99","high":"31.18","ts":"1373576400"},{"open":"31.08","close":"31.05","value":"31.05","low":"30.99","high":"31.14","ts":"1373922000"},{"open":"31.01","close":"30.93","value":"30.93","low":"30.9","high":"31.01","ts":"1374440400"},{"open":"30.98","close":"31.11","value":"31.11","low":"30.98","high":"31.15","ts":"1374786000"},{"open":"31.14","close":"31.26","value":"31.26","low":"31.14","high":"31.29","ts":"1375131600"},{"open":"31.26","close":"31.37","value":"31.37","low":"31.22","high":"31.37","ts":"1375650000"},{"open":"31.18","close":"31.22","value":"31.22","low":"31.14","high":"31.26","ts":"1375995600"},{"open":"31.21","close":"31.28","value":"31.28","low":"31.17","high":"31.3","ts":"1376341200"},{"open":"31.23","close":"31.39","value":"31.39","low":"31.22","high":"31.39","ts":"1376859600"},{"open":"32.04","close":"31.86","value":"31.86","low":"31.84","high":"32.06","ts":"1377205200"},{"open":"31.96","close":"32.17","value":"32.17","low":"31.95","high":"32.19","ts":"1377550800"},{"open":"32.13","close":"32.03","value":"32.03","low":"32","high":"32.18","ts":"1378069200"},{"open":"32.29","close":"32.2","value":"32.2","low":"32.17","high":"32.48","ts":"1378414800"},{"open":"32.05","close":"32.14","value":"32.14","low":"32.01","high":"32.18","ts":"1378760400"},{"open":"31.76","close":"31.67","value":"31.67","low":"31.59","high":"31.76","ts":"1379278800"},{"open":"31","close":"31.11","value":"31.11","low":"30.85","high":"31.11","ts":"1379624400"},{"open":"31.17","close":"31.32","value":"31.32","low":"31.13","high":"31.4","ts":"1379970000"},{"open":"31.3","close":"31.24","value":"31.24","low":"31.2","high":"31.45","ts":"1380488400"},{"open":"31.22","close":"31.27","value":"31.27","low":"31.2","high":"31.35","ts":"1380834000"},{"open":"31.34","close":"31.39","value":"31.39","low":"31.29","high":"31.42","ts":"1381179600"},{"open":"31.27","close":"31.28","value":"31.28","low":"31.24","high":"31.35","ts":"1381698000"},{"open":"30.98","close":"31.05","value":"31.05","low":"30.95","high":"31.07","ts":"1382043600"},{"open":"31.14","close":"31.03","value":"31.03","low":"31","high":"31.19","ts":"1382389200"},{"open":"31.02","close":"31.06","value":"31.06","low":"31.01","high":"31.1","ts":"1382907600"},{"open":"31.16","close":"31.2","value":"31.2","low":"31.1","high":"31.24","ts":"1383253200"},{"open":"31.26","close":"31.29","value":"31.29","low":"31.2","high":"31.33","ts":"1383598800"},{"open":"31.46","close":"31.64","value":"31.64","low":"31.45","high":"31.69","ts":"1384117200"},{"open":"31.55","close":"31.59","value":"31.59","low":"31.52","high":"31.63","ts":"1384462800"},{"open":"31.56","close":"31.62","value":"31.62","low":"31.53","high":"31.62","ts":"1384808400"},{"open":"31.8","close":"32.03","value":"32.03","low":"31.79","high":"32.04","ts":"1385326800"},{"open":"32.09","close":"32.06","value":"32.06","low":"32","high":"32.15","ts":"1385672400"},{"open":"32.16","close":"32.18","value":"32.18","low":"32.08","high":"32.23","ts":"1386018000"},{"open":"32.23","close":"32.12","value":"32.12","low":"32.03","high":"32.25","ts":"1386536400"},{"open":"32.06","close":"32.08","value":"32.08","low":"32","high":"32.16","ts":"1386882000"},{"open":"31.99","close":"32.11","value":"32.11","low":"31.96","high":"32.18","ts":"1387227600"},{"open":"32.58","close":"32.7","value":"32.7","low":"32.56","high":"32.76","ts":"1387746000"},{"open":"32.79","close":"32.83","value":"32.83","low":"32.71","high":"32.87","ts":"1388091600"},{"open":"32.81","close":"32.7","value":"32.7","low":"32.65","high":"32.87","ts":"1388437200"},{"open":"32.98","close":"33.07","value":"33.07","low":"32.95","high":"33.13","ts":"1388955600"},{"open":"33.02","close":"33","value":"33","low":"32.94","high":"33.08","ts":"1389301200"},{"open":"32.95","close":"32.78","value":"32.78","low":"32.68","high":"33.01","ts":"1389646800"},{"open":"32.86","close":"32.81","value":"32.81","low":"32.77","high":"32.94","ts":"1390165200"},{"open":"32.88","close":"32.85","value":"32.85","low":"32.79","high":"32.92","ts":"1390510800"},{"open":"32.86","close":"32.91","value":"32.91","low":"32.8","high":"32.93","ts":"1390856400"},{"open":"32.97","close":"32.94","value":"32.94","low":"32.79","high":"33","ts":"1391374800"},{"open":"32.78","close":"32.81","value":"32.81","low":"32.73","high":"32.88","ts":"1391720400"},{"open":"32.79","close":"32.73","value":"32.73","low":"32.71","high":"32.83","ts":"1392066000"},{"open":"32.32","close":"32.23","value":"32.23","low":"32.17","high":"32.38","ts":"1392584400"},{"open":"32.54","close":"32.53","value":"32.53","low":"32.47","high":"32.61","ts":"1392930000"},{"open":"32.49","close":"32.55","value":"32.55","low":"32.41","high":"32.6","ts":"1393275600"},{"open":"32.51","close":"32.53","value":"32.53","low":"32.5","high":"32.62","ts":"1393794000"},{"open":"32.23","close":"32.33","value":"32.33","low":"32.19","high":"32.38","ts":"1394139600"},{"open":"32.35","close":"32.37","value":"32.37","low":"32.24","high":"32.4","ts":"1394485200"},{"open":"32.27","close":"32.22","value":"32.22","low":"32.19","high":"32.31","ts":"1395003600"},{"open":"32.36","close":"32.38","value":"32.38","low":"32.32","high":"32.42","ts":"1395349200"},{"open":"32.44","close":"32.58","value":"32.58","low":"32.38","high":"32.58","ts":"1395694800"},{"open":"32.46","close":"32.42","value":"32.42","low":"32.35","high":"32.49","ts":"1396213200"},{"open":"32.47","close":"32.47","value":"32.47","low":"32.43","high":"32.56","ts":"1396558800"},{"open":"32.44","close":"32.26","value":"32.26","low":"32.22","high":"32.46","ts":"1396904400"},{"open":"32.22","close":"32.28","value":"32.28","low":"32.21","high":"32.32","ts":"1397422800"},{"open":"32.16","close":"32.19","value":"32.19","low":"32.12","high":"32.23","ts":"1397768400"},{"open":"32.23","close":"32.32","value":"32.32","low":"32.19","high":"32.34","ts":"1398114000"},{"open":"32.22","close":"32.26","value":"32.26","low":"32.18","high":"32.27","ts":"1398632400"},{"open":"32.35","close":"32.41","value":"32.41","low":"32.3","high":"32.43","ts":"1398978000"},{"open":"32.33","close":"32.35","value":"32.35","low":"32.3","high":"32.41","ts":"1399323600"},{"open":"32.59","close":"32.62","value":"32.62","low":"32.57","high":"32.67","ts":"1399842000"},{"open":"32.5","close":"32.5","value":"32.5","low":"32.42","high":"32.54","ts":"1400187600"},{"open":"32.46","close":"32.54","value":"32.54","low":"32.44","high":"32.64","ts":"1400533200"},{"open":"32.52","close":"32.58","value":"32.58","low":"32.5","high":"32.62","ts":"1401051600"},{"open":"32.78","close":"32.83","value":"32.83","low":"32.73","high":"32.85","ts":"1401397200"},{"open":"32.83","close":"32.6","value":"32.6","low":"32.58","high":"32.84","ts":"1401742800"},{"open":"32.47","close":"32.42","value":"32.42","low":"32.39","high":"32.5","ts":"1402261200"},{"open":"32.43","close":"32.37","value":"32.37","low":"32.34","high":"32.45","ts":"1402606800"},{"open":"32.34","close":"32.51","value":"32.51","low":"32.32","high":"32.51","ts":"1402952400"},{"open":"32.41","close":"32.44","value":"32.44","low":"32.36","high":"32.48","ts":"1403470800"},{"open":"32.45","close":"32.45","value":"32.45","low":"32.42","high":"32.5","ts":"1403816400"},{"open":"32.4","close":"32.4","value":"32.4","low":"32.35","high":"32.42","ts":"1404162000"},{"open":"32.34","close":"32.42","value":"32.42","low":"32.34","high":"32.42","ts":"1404680400"},{"open":"32.18","close":"32.14","value":"32.14","low":"32.11","high":"32.21","ts":"1405026000"},{"open":"32.12","close":"32.15","value":"32.15","low":"32.1","high":"32.19","ts":"1405371600"},{"open":"32.13","close":"31.92","value":"31.92","low":"31.86","high":"32.13","ts":"1405890000"},{"open":"31.82","close":"31.85","value":"31.85","low":"31.8","high":"31.89","ts":"1406235600"},{"open":"31.79","close":"31.84","value":"31.84","low":"31.75","high":"31.84","ts":"1406581200"},{"open":"32.13","close":"32.17","value":"32.17","low":"32.08","high":"32.18","ts":"1407099600"},{"open":"32.23","close":"32.12","value":"32.12","low":"32.08","high":"32.34","ts":"1407445200"},{"open":"32.07","close":"32.08","value":"32.08","low":"32.03","high":"32.11","ts":"1407790800"},{"open":"31.84","close":"31.83","value":"31.83","low":"31.76","high":"31.89","ts":"1408309200"},{"open":"31.96","close":"31.94","value":"31.94","low":"31.83","high":"32","ts":"1408654800"},{"open":"31.95","close":"31.93","value":"31.93","low":"31.88","high":"31.98","ts":"1409000400"},{"open":"31.91","close":"31.97","value":"31.97","low":"31.9","high":"31.99","ts":"1409518800"},{"open":"32.07","close":"31.99","value":"31.99","low":"31.96","high":"32.18","ts":"1409864400"},{"open":"32.04","close":"32.1","value":"32.1","low":"32.01","high":"32.15","ts":"1410210000"},{"open":"32.17","close":"32.28","value":"32.28","low":"32.17","high":"32.33","ts":"1410728400"},{"open":"32.21","close":"32.2","value":"32.2","low":"32.17","high":"32.31","ts":"1411074000"},{"open":"32.25","close":"32.26","value":"32.26","low":"32.19","high":"32.28","ts":"1411419600"},{"open":"32.28","close":"32.4","value":"32.4","low":"32.28","high":"32.42","ts":"1411938000"},{"open":"32.43","close":"32.64","value":"32.64","low":"32.39","high":"32.67","ts":"1412283600"},{"open":"32.57","close":"32.59","value":"32.59","low":"32.54","high":"32.68","ts":"1412629200"},{"open":"32.41","close":"32.41","value":"32.41","low":"32.36","high":"32.46","ts":"1413147600"},{"open":"32.39","close":"32.42","value":"32.42","low":"32.31","high":"32.48","ts":"1413493200"},{"open":"32.25","close":"32.26","value":"32.26","low":"32.19","high":"32.32","ts":"1413838800"},{"open":"32.36","close":"32.44","value":"32.44","low":"32.34","high":"32.47","ts":"1414357200"},{"open":"32.55","close":"32.6","value":"32.6","low":"32.42","high":"32.62","ts":"1414702800"},{"open":"32.67","close":"32.68","value":"32.68","low":"32.55","high":"32.73","ts":"1415048400"},{"open":"32.72","close":"32.82","value":"32.82","low":"32.69","high":"32.86","ts":"1415566800"},{"open":"32.76","close":"32.85","value":"32.85","low":"32.75","high":"32.9","ts":"1415912400"},{"open":"32.79","close":"32.76","value":"32.76","low":"32.71","high":"32.83","ts":"1416258000"},{"open":"32.74","close":"32.83","value":"32.83","low":"32.7","high":"32.85","ts":"1416776400"},{"open":"32.77","close":"32.86","value":"32.86","low":"32.75","high":"32.88","ts":"1417122000"},{"open":"32.76","close":"32.88","value":"32.88","low":"32.74","high":"32.89","ts":"1417467600"},{"open":"33.01","close":"33","value":"33","low":"32.97","high":"33.12","ts":"1417986000"},{"open":"32.8","close":"32.83","value":"32.83","low":"32.75","high":"32.84","ts":"1418331600"},{"open":"32.96","close":"32.98","value":"32.98","low":"32.88","high":"33.11","ts":"1418677200"},{"open":"32.87","close":"32.9","value":"32.9","low":"32.79","high":"32.94","ts":"1419195600"},{"open":"32.79","close":"32.92","value":"32.92","low":"32.79","high":"32.99","ts":"1419541200"},{"open":"32.94","close":"32.86","value":"32.86","low":"32.83","high":"33.01","ts":"1419886800"},{"open":"32.96","close":"32.96","value":"32.96","low":"32.89","high":"33.11","ts":"1420405200"},{"open":"32.87","close":"32.83","value":"32.83","low":"32.8","high":"32.92","ts":"1420750800"},{"open":"32.86","close":"32.81","value":"32.81","low":"32.77","high":"32.9","ts":"1421096400"},{"open":"32.56","close":"32.59","value":"32.59","low":"32.48","high":"32.64","ts":"1421614800"},{"open":"32.59","close":"32.58","value":"32.58","low":"32.51","high":"32.67","ts":"1421960400"},{"open":"32.55","close":"32.5","value":"32.5","low":"32.47","high":"32.6","ts":"1422306000"},{"open":"32.73","close":"32.58","value":"32.58","low":"32.51","high":"32.77","ts":"1422824400"},{"open":"32.6","close":"32.65","value":"32.65","low":"32.48","high":"32.69","ts":"1423170000"},{"open":"32.58","close":"32.64","value":"32.64","low":"32.55","high":"32.66","ts":"1423515600"},{"open":"32.59","close":"32.59","value":"32.59","low":"32.5","high":"32.64","ts":"1424034000"},{"open":"32.54","close":"32.53","value":"32.53","low":"32.5","high":"32.59","ts":"1424379600"},{"open":"32.55","close":"32.52","value":"32.52","low":"32.48","high":"32.63","ts":"1424725200"},{"open":"32.39","close":"32.35","value":"32.35","low":"32.28","high":"32.43","ts":"1425243600"},{"open":"32.43","close":"32.57","value":"32.57","low":"32.36","high":"32.63","ts":"1425589200"},{"open":"32.59","close":"32.71","value":"32.71","low":"32.56","high":"32.76","ts":"1425934800"},{"open":"32.96","close":"32.93","value":"32.93","low":"32.84","high":"33.04","ts":"1426453200"},{"open":"32.72","close":"32.58","value":"32.58","low":"32.5","high":"32.79","ts":"1426798800"},{"open":"32.52","close":"32.49","value":"32.49","low":"32.44","high":"32.6","ts":"1427144400"},{"open":"32.5","close":"32.6","value":"32.6","low":"32.49","high":"32.67","ts":"1427662800"},{"open":"32.47","close":"32.41","value":"32.41","low":"32.36","high":"32.52","ts":"1428008400"},{"open":"32.42","close":"32.56","value":"32.56","low":"32.41","high":"32.66","ts":"1428354000"},{"open":"32.54","close":"32.58","value":"32.58","low":"32.49","high":"32.65","ts":"1428872400"},{"open":"32.39","close":"32.35","value":"32.35","low":"32.26","high":"32.44","ts":"1429218000"},{"open":"32.4","close":"32.38","value":"32.38","low":"32.31","high":"32.46","ts":"1429563600"},{"open":"32.57","close":"32.6","value":"32.6","low":"32.52","high":"32.75","ts":"1430082000"},{"open":"33.01","close":"33.24","value":"33.24","low":"32.98","high":"33.26","ts":"1430427600"},{"open":"33.32","close":"33.35","value":"33.35","low":"33.13","high":"33.46","ts":"1430773200"},{"open":"33.53","close":"33.73","value":"33.73","low":"33.47","high":"33.77","ts":"1431291600"},{"open":"33.45","close":"33.48","value":"33.48","low":"33.42","high":"33.63","ts":"1431637200"},{"open":"33.4","close":"33.52","value":"33.52","low":"33.32","high":"33.57","ts":"1431982800"},{"open":"33.43","close":"33.59","value":"33.59","low":"33.41","high":"33.65","ts":"1432501200"},{"open":"33.77","close":"33.7","value":"33.7","low":"33.6","high":"33.82","ts":"1432846800"},{"open":"33.67","close":"33.7","value":"33.7","low":"33.65","high":"33.84","ts":"1433192400"},{"open":"33.85","close":"33.76","value":"33.76","low":"33.67","high":"33.99","ts":"1433710800"},{"open":"33.69","close":"33.63","value":"33.63","low":"33.6","high":"33.8","ts":"1434056400"},{"open":"33.66","close":"33.69","value":"33.69","low":"33.63","high":"33.73","ts":"1434402000"},{"open":"33.63","close":"33.71","value":"33.71","low":"33.53","high":"33.74","ts":"1434920400"},{"open":"33.76","close":"33.8","value":"33.8","low":"33.73","high":"33.85","ts":"1435266000"},{"open":"33.76","close":"33.8","value":"33.8","low":"33.73","high":"33.84","ts":"1435611600"},{"open":"33.77","close":"33.84","value":"33.84","low":"33.75","high":"33.88","ts":"1436130000"},{"open":"33.94","close":"33.93","value":"33.93","low":"33.87","high":"34","ts":"1436475600"},{"open":"34.01","close":"34.04","value":"34.04","low":"33.98","high":"34.08","ts":"1436821200"},{"open":"34.23","close":"34.47","value":"34.47","low":"34.17","high":"34.51","ts":"1437339600"},{"open":"34.79","close":"34.91","value":"34.91","low":"34.76","high":"34.99","ts":"1437685200"},{"open":"34.87","close":"34.83","value":"34.83","low":"34.78","high":"34.97","ts":"1438030800"},{"open":"34.97","close":"35.08","value":"35.08","low":"34.96","high":"35.12","ts":"1438549200"},{"open":"35.11","close":"35.13","value":"35.13","low":"35.09","high":"35.23","ts":"1438894800"},{"open":"35.07","close":"35.35","value":"35.35","low":"35.05","high":"35.43","ts":"1439240400"},{"open":"35.25","close":"35.52","value":"35.52","low":"35.2","high":"35.57","ts":"1439758800"},{"open":"35.57","close":"35.7","value":"35.7","low":"35.56","high":"35.75","ts":"1440104400"},{"open":"35.66","close":"35.54","value":"35.54","low":"35.44","high":"35.73","ts":"1440450000"},{"open":"35.83","close":"35.83","value":"35.83","low":"35.77","high":"35.92","ts":"1440968400"},{"open":"35.83","close":"35.97","value":"35.97","low":"35.78","high":"36.02","ts":"1441314000"},{"open":"36.12","close":"36.01","value":"36.01","low":"35.98","high":"36.26","ts":"1441659600"},{"open":"36.06","close":"36.03","value":"36.03","low":"35.97","high":"36.1","ts":"1442178000"},{"open":"35.76","close":"35.65","value":"35.65","low":"35.46","high":"35.86","ts":"1442523600"},{"open":"35.81","close":"36.07","value":"36.07","low":"35.8","high":"36.15","ts":"1442869200"},{"open":"36.17","close":"36.36","value":"36.36","low":"36.12","high":"36.4","ts":"1443387600"},{"open":"36.48","close":"36.42","value":"36.42","low":"36.37","high":"36.67","ts":"1443733200"},{"open":"36.26","close":"36.24","value":"36.24","low":"36.2","high":"36.4","ts":"1444078800"},{"open":"35.53","close":"35.35","value":"35.35","low":"35.31","high":"35.63","ts":"1444597200"},{"open":"35.16","close":"35.26","value":"35.26","low":"35.13","high":"35.37","ts":"1444942800"},{"open":"35.45","close":"35.42","value":"35.42","low":"35.35","high":"35.52","ts":"1445288400"},{"open":"35.54","close":"35.48","value":"35.48","low":"35.4","high":"35.62","ts":"1445806800"},{"open":"35.66","close":"35.6","value":"35.6","low":"35.52","high":"35.69","ts":"1446152400"},{"open":"35.57","close":"35.57","value":"35.57","low":"35.5","high":"35.64","ts":"1446498000"},{"open":"35.82","close":"35.91","value":"35.91","low":"35.78","high":"35.98","ts":"1447016400"},{"open":"35.85","close":"35.9","value":"35.9","low":"35.79","high":"35.98","ts":"1447362000"},{"open":"35.97","close":"35.99","value":"35.99","low":"35.91","high":"36.04","ts":"1447707600"},{"open":"35.73","close":"35.86","value":"35.86","low":"35.7","high":"35.91","ts":"1448226000"},{"open":"35.72","close":"35.88","value":"35.88","low":"35.71","high":"35.94","ts":"1448571600"},{"open":"35.8","close":"35.75","value":"35.75","low":"35.71","high":"35.87","ts":"1448917200"},{"open":"35.76","close":"35.87","value":"35.87","low":"35.74","high":"35.93","ts":"1449435600"},{"open":"36.05","close":"36.15","value":"36.15","low":"35.95","high":"36.2","ts":"1449781200"},{"open":"36.09","close":"35.96","value":"35.96","low":"35.85","high":"36.15","ts":"1450126800"},{"open":"36.13","close":"36.12","value":"36.12","low":"36.08","high":"36.19","ts":"1450645200"},{"open":"36.05","close":"36.06","value":"36.06","low":"35.98","high":"36.11","ts":"1450990800"},{"open":"36.07","close":"36.08","value":"36.08","low":"36.02","high":"36.15","ts":"1451336400"},{"open":"36.05","close":"36.13","value":"36.13","low":"36.02","high":"36.21","ts":"1451854800"},{"open":"36.24","close":"36.38","value":"36.38","low":"36.14","high":"36.42","ts":"1452200400"},{"open":"36.25","close":"36.31","value":"36.31","low":"36.21","high":"36.39","ts":"1452546000"},{"open":"36.34","close":"36.31","value":"36.31","low":"36.24","high":"36.38","ts":"1453064400"},{"open":"36.21","close":"35.99","value":"35.99","low":"35.97","high":"36.24","ts":"1453410000"},{"open":"35.91","close":"35.83","value":"35.83","low":"35.77","high":"36.04","ts":"1453755600"},{"open":"35.68","close":"35.59","value":"35.59","low":"35.53","high":"35.75","ts":"1454274000"},{"open":"35.61","close":"35.53","value":"35.53","low":"35.45","high":"35.66","ts":"1454619600"},{"open":"35.52","close":"35.39","value":"35.39","low":"35.35","high":"35.55","ts":"1454965200"},{"open":"35.58","close":"35.64","value":"35.64","low":"35.55","high":"35.73","ts":"1455483600"},{"open":"35.57","close":"35.72","value":"35.72","low":"35.54","high":"35.8","ts":"1455829200"},{"open":"35.73","close":"35.72","value":"35.72","low":"35.68","high":"35.79","ts":"1456174800"},{"open":"35.71","close":"35.63","value":"35.63","low":"35.58","high":"35.78","ts":"1456693200"},{"open":"35.41","close":"35.35","value":"35.35","low":"35.31","high":"35.48","ts":"1457038800"},{"open":"35.4","close":"35.36","value":"35.36","low":"35.31","high":"35.48","ts":"1457384400"},{"open":"35","close":"35.1","value":"35.1","low":"34.97","high":"35.16","ts":"1457902800"},{"open":"34.74","close":"34.9","value":"34.9","low":"34.71","high":"34.94","ts":"1458248400"},{"open":"34.91","close":"34.94","value":"34.94","low":"34.85","high":"34.99","ts":"1458594000"},{"open":"35.3","close":"35.33","value":"35.33","low":"35.25","high":"35.43","ts":"1459112400"},{"open":"35.13","close":"35.17","value":"35.17","low":"35.05","high":"35.29","ts":"1459458000"},{"open":"35.25","close":"35.29","value":"35.29","low":"35.21","high":"35.4","ts":"1459803600"},{"open":"35.11","close":"35.02","value":"35.02","low":"34.98","high":"35.12","ts":"1460322000"},{"open":"35.1","close":"35.04","value":"35.04","low":"34.98","high":"35.15","ts":"1460667600"},{"open":"34.94","close":"34.82","value":"34.82","low":"34.8","high":"35.03","ts":"1461013200"},{"open":"35.07","close":"35.08","value":"35.08","low":"35.02","high":"35.18","ts":"1461531600"},{"open":"34.99","close":"34.9","value":"34.9","low":"34.85","high":"35.02","ts":"1461877200"},{"open":"34.85","close":"34.97","value":"34.97","low":"34.81","high":"35","ts":"1462222800"},{"open":"35.1","close":"35.24","value":"35.24","low":"35.07","high":"35.27","ts":"1462741200"},{"open":"35.32","close":"35.46","value":"35.46","low":"35.29","high":"35.52","ts":"1463086800"},{"open":"35.41","close":"35.51","value":"35.51","low":"35.31","high":"35.56","ts":"1463432400"},{"open":"35.68","close":"35.69","value":"35.69","low":"35.55","high":"35.73","ts":"1463950800"},{"open":"35.6","close":"35.72","value":"35.72","low":"35.54","high":"35.76","ts":"1464296400"},{"open":"35.75","close":"35.77","value":"35.77","low":"35.62","high":"35.8","ts":"1464642000"},{"open":"35.36","close":"35.26","value":"35.26","low":"35.21","high":"35.43","ts":"1465160400"},{"open":"35.14","close":"35.26","value":"35.26","low":"35.13","high":"35.3","ts":"1465506000"},{"open":"35.17","close":"35.31","value":"35.31","low":"35.09","high":"35.34","ts":"1465851600"},{"open":"35.21","close":"35.22","value":"35.22","low":"35.15","high":"35.25","ts":"1466370000"},{"open":"35.12","close":"35.32","value":"35.32","low":"35.08","high":"35.57","ts":"1466715600"},{"open":"35.29","close":"35.23","value":"35.23","low":"35.18","high":"35.35","ts":"1467061200"},{"open":"35.03","close":"35.05","value":"35.05","low":"34.99","high":"35.12","ts":"1467579600"},{"open":"35.21","close":"35.18","value":"35.18","low":"35.14","high":"35.31","ts":"1467925200"},{"open":"35.15","close":"35.22","value":"35.22","low":"35.09","high":"35.25","ts":"1468270800"},{"open":"34.94","close":"34.95","value":"34.95","low":"34.89","high":"35.04","ts":"1468789200"},{"open":"34.95","close":"34.97","value":"34.97","low":"34.86","high":"35.01","ts":"1469134800"},{"open":"35.02","close":"34.99","value":"34.99","low":"34.95","high":"35.09","ts":"1469480400"},{"open":"34.77","close":"34.77","value":"34.77","low":"34.7","high":"34.82","ts":"1469998800"},{"open":"34.89","close":"35.08","value":"35.08","low":"34.78","high":"35.12","ts":"1470344400"},{"open":"34.98","close":"34.9","value":"34.9","low":"34.84","high":"35.01","ts":"1470690000"},{"open":"34.77","close":"34.6","value":"34.6","low":"34.56","high":"34.82","ts":"1471208400"},{"open":"34.54","close":"34.64","value":"34.64","low":"34.52","high":"34.68","ts":"1471554000"},{"open":"34.66","close":"34.62","value":"34.62","low":"34.55","high":"34.68","ts":"1471899600"},{"open":"34.66","close":"34.58","value":"34.58","low":"34.53","high":"34.71","ts":"1472418000"},{"open":"34.59","close":"34.63","value":"34.63","low":"34.53","high":"34.65","ts":"1472763600"},{"open":"34.73","close":"34.6","value":"34.6","low":"34.55","high":"34.84","ts":"1473109200"},{"open":"34.88","close":"34.87","value":"34.87","low":"34.77","high":"34.98","ts":"1473627600"},{"open":"34.9","close":"34.93","value":"34.93","low":"34.76","high":"34.98","ts":"1473973200"},{"open":"34.8","close":"34.76","value":"34.76","low":"34.74","high":"34.88","ts":"1474318800"},{"open":"34.66","close":"34.59","value":"34.59","low":"34.55","high":"34.71","ts":"1474837200"},{"open":"34.65","close":"34.59","value":"34.59","low":"34.56","high":"34.76","ts":"1475182800"},{"open":"34.63","close":"34.79","value":"34.79","low":"34.62","high":"34.82","ts":"1475528400"},{"open":"34.87","close":"35.13","value":"35.13","low":"34.85","high":"35.18","ts":"1476046800"},{"open":"35.36","close":"35.34","value":"35.34","low":"35.04","high":"35.42","ts":"1476392400"},{"open":"35.23","close":"35.02","value":"35.02","low":"34.97","high":"35.27","ts":"1476738000"},{"open":"35.09","close":"35.04","value":"35.04","low":"34.96","high":"35.19","ts":"1477256400"},{"open":"35.13","close":"35.02","value":"35.02","low":"35.01","high":"35.16","ts":"1477602000"},{"open":"35.03","close":"35.03","value":"35.03","low":"34.97","high":"35.07","ts":"1477947600"},{"open":"34.98","close":"35","value":"35","low":"34.95","high":"35.07","ts":"1478466000"},{"open":"35.3","close":"35.39","value":"35.39","low":"35.21","high":"35.44","ts":"1478811600"},{"open":"35.49","close":"35.45","value":"35.45","low":"35.32","high":"35.51","ts":"1479157200"},{"open":"35.56","close":"35.53","value":"35.53","low":"35.42","high":"35.61","ts":"1479675600"},{"open":"35.67","close":"35.63","value":"35.63","low":"35.59","high":"35.72","ts":"1480021200"},{"open":"35.57","close":"35.67","value":"35.67","low":"35.51","high":"35.72","ts":"1480366800"},{"open":"35.59","close":"35.63","value":"35.63","low":"35.58","high":"35.71","ts":"1480885200"},{"open":"35.63","close":"35.65","value":"35.65","low":"35.6","high":"35.74","ts":"1481230800"},{"open":"35.58","close":"35.56","value":"35.56","low":"35.53","high":"35.63","ts":"1481576400"},{"open":"35.86","close":"35.87","value":"35.87","low":"35.78","high":"35.92","ts":"1482094800"},{"open":"36","close":"35.95","value":"35.95","low":"35.93","high":"36.04","ts":"1482440400"},{"open":"35.97","close":"36.01","value":"36.01","low":"35.9","high":"36.06","ts":"1482786000"},{"open":"35.82","close":"35.82","value":"35.82","low":"35.76","high":"35.88","ts":"1483304400"},{"open":"35.7","close":"35.74","value":"35.74","low":"35.64","high":"35.76","ts":"1483650000"},{"open":"35.65","close":"35.56","value":"35.56","low":"35.52","high":"35.69","ts":"1483995600"},{"open":"35.4","close":"35.43","value":"35.43","low":"35.39","high":"35.51","ts":"1484514000"},{"open":"35.4","close":"35.4","value":"35.4","low":"35.29","high":"35.49","ts":"1484859600"},{"open":"35.26","close":"35.24","value":"35.24","low":"35.17","high":"35.29","ts":"1485205200"},{"open":"35.25","close":"35.22","value":"35.22","low":"35.16","high":"35.32","ts":"1485723600"},{"open":"35.07","close":"35.02","value":"35.02","low":"35","high":"35.12","ts":"1486069200"},{"open":"35.02","close":"35.03","value":"35.03","low":"34.99","high":"35.08","ts":"1486414800"},{"open":"35.06","close":"35.08","value":"35.08","low":"35.04","high":"35.15","ts":"1486933200"},{"open":"35.01","close":"34.99","value":"34.99","low":"34.97","high":"35.04","ts":"1487278800"},{"open":"35.02","close":"35.02","value":"35.02","low":"35","high":"35.08","ts":"1487624400"},{"open":"34.91","close":"34.84","value":"34.84","low":"34.82","high":"34.92","ts":"1488142800"},{"open":"35.05","close":"35.03","value":"35.03","low":"35","high":"35.15","ts":"1488488400"},{"open":"35.07","close":"35.12","value":"35.12","low":"35.04","high":"35.16","ts":"1488834000"},{"open":"35.33","close":"35.29","value":"35.29","low":"35.24","high":"35.37","ts":"1489352400"},{"open":"34.92","close":"34.84","value":"34.84","low":"34.81","high":"35","ts":"1489698000"},{"open":"34.65","close":"34.73","value":"34.73","low":"34.61","high":"34.79","ts":"1490043600"},{"open":"34.54","close":"34.38","value":"34.38","low":"34.31","high":"34.62","ts":"1490562000"},{"open":"34.44","close":"34.35","value":"34.35","low":"34.29","high":"34.52","ts":"1490907600"},{"open":"34.35","close":"34.46","value":"34.46","low":"34.34","high":"34.51","ts":"1491253200"},{"open":"34.62","close":"34.62","value":"34.62","low":"34.58","high":"34.68","ts":"1491771600"},{"open":"34.38","close":"34.35","value":"34.35","low":"34.29","high":"34.41","ts":"1492117200"},{"open":"34.28","close":"34.33","value":"34.33","low":"34.26","high":"34.45","ts":"1492462800"},{"open":"34.38","close":"34.36","value":"34.36","low":"34.31","high":"34.42","ts":"1492981200"},{"open":"34.58","close":"34.59","value":"34.59","low":"34.55","high":"34.67","ts":"1493326800"},{"open":"34.59","close":"34.47","value":"34.47","low":"34.44","high":"34.63","ts":"1493672400"},{"open":"34.66","close":"34.65","value":"34.65","low":"34.58","high":"34.74","ts":"1494190800"},{"open":"34.69","close":"34.66","value":"34.66","low":"34.62","high":"34.76","ts":"1494536400"},{"open":"34.54","close":"34.47","value":"34.47","low":"34.43","high":"34.57","ts":"1494882000"},{"open":"34.28","close":"34.31","value":"34.31","low":"34.25","high":"34.43","ts":"1495400400"},{"open":"34.14","close":"34.05","value":"34.05","low":"34.01","high":"34.2","ts":"1495746000"},{"open":"34.12","close":"34.13","value":"34.13","low":"34.08","high":"34.21","ts":"1496091600"},{"open":"34.05","close":"34.01","value":"34.01","low":"33.93","high":"34.11","ts":"1496610000"},{"open":"34.08","close":"34.06","value":"34.06","low":"34.01","high":"34.13","ts":"1496955600"},{"open":"34.06","close":"33.92","value":"33.92","low":"33.88","high":"34.08","ts":"1497301200"},{"open":"33.94","close":"33.97","value":"33.97","low":"33.89","high":"33.99","ts":"1497819600"},{"open":"33.98","close":"33.93","value":"33.93","low":"33.92","high":"34.01","ts":"1498165200"},{"open":"33.97","close":"33.98","value":"33.98","low":"33.9","high":"34.01","ts":"1498510800"},{"open":"33.92","close":"33.99","value":"33.99","low":"33.92","high":"34.03","ts":"1499029200"},{"open":"34.07","close":"34.11","value":"34.11","low":"34.03","high":"34.13","ts":"1499374800"},{"open":"34.12","close":"34.09","value":"34.09","low":"34.03","high":"34.16","ts":"1499720400"},{"open":"33.77","close":"33.61","value":"33.61","low":"33.59","high":"33.79","ts":"1500238800"},{"open":"33.56","close":"33.46","value":"33.46","low":"33.42","high":"33.62","ts":"1500584400"},{"open":"33.4","close":"33.47","value":"33.47","low":"33.39","high":"33.51","ts":"1500930000"},{"open":"33.37","close":"33.3","value":"33.3","low":"33.25","high":"33.41","ts":"1501448400"},{"open":"33.25","close":"33.28","value":"33.28","low":"33.21","high":"33.34","ts":"1501794000"},{"open":"33.29","close":"33.28","value":"33.28","low":"33.22","high":"33.32","ts":"1502139600"},{"open":"33.21","close":"33.26","value":"33.26","low":"33.18","high":"33.29","ts":"1502658000"},{"open":"33.25","close":"33.22","value":"33.22","low":"33.18","high":"33.3","ts":"1503003600"},{"open":"33.25","close":"33.24","value":"33.24","low":"33.21","high":"33.28","ts":"1503349200"},{"open":"33.25","close":"33.19","value":"33.19","low":"33.16","high":"33.27","ts":"1503867600"},{"open":"33.18","close":"33.16","value":"33.16","low":"33.12","high":"33.21","ts":"1504213200"},{"open":"33.16","close":"33.16","value":"33.16","low":"33.11","high":"33.2","ts":"1504558800"},{"open":"33.12","close":"33.12","value":"33.12","low":"33.09","high":"33.2","ts":"1505077200"},{"open":"33.06","close":"33.11","value":"33.11","low":"33.03","high":"33.13","ts":"1505422800"},{"open":"33.09","close":"33.08","value":"33.08","low":"33.04","high":"33.13","ts":"1505768400"},{"open":"33.07","close":"33.1","value":"33.1","low":"33.05","high":"33.15","ts":"1506286800"},{"open":"33.4","close":"33.33","value":"33.33","low":"33.26","high":"33.43","ts":"1506632400"},{"open":"33.42","close":"33.37","value":"33.37","low":"33.33","high":"33.55","ts":"1506978000"},{"open":"33.47","close":"33.38","value":"33.38","low":"33.34","high":"33.47","ts":"1507496400"},{"open":"33.11","close":"33.06","value":"33.06","low":"33.03","high":"33.14","ts":"1507842000"},{"open":"33.06","close":"33.12","value":"33.12","low":"33.04","high":"33.16","ts":"1508187600"},{"open":"33.17","close":"33.18","value":"33.18","low":"33.15","high":"33.26","ts":"1508706000"},{"open":"33.23","close":"33.23","value":"33.23","low":"33.22","high":"33.36","ts":"1509051600"},{"open":"33.23","close":"33.23","value":"33.23","low":"33.19","high":"33.26","ts":"1509397200"},{"open":"33.17","close":"33.1","value":"33.1","low":"33.08","high":"33.2","ts":"1509915600"},{"open":"33.1","close":"33.13","value":"33.13","low":"33.08","high":"33.13","ts":"1510261200"},{"open":"33.07","close":"33.03","value":"33.03","low":"33","high":"33.12","ts":"1510606800"},{"open":"32.83","close":"32.81","value":"32.81","low":"32.74","high":"32.89","ts":"1511125200"},{"open":"32.68","close":"32.65","value":"32.65","low":"32.62","high":"32.71","ts":"1511470800"},{"open":"32.62","close":"32.59","value":"32.59","low":"32.52","high":"32.68","ts":"1511816400"},{"open":"32.59","close":"32.59","value":"32.59","low":"32.57","high":"32.71","ts":"1512334800"},{"open":"32.61","close":"32.62","value":"32.62","low":"32.59","high":"32.69","ts":"1512680400"},{"open":"32.61","close":"32.61","value":"32.61","low":"32.55","high":"32.65","ts":"1513026000"},{"open":"32.51","close":"32.65","value":"32.65","low":"32.5","high":"32.69","ts":"1513544400"},{"open":"32.72","close":"32.75","value":"32.75","low":"32.69","high":"32.78","ts":"1513890000"},{"open":"32.76","close":"32.76","value":"32.76","low":"32.69","high":"32.83","ts":"1514235600"},{"open":"32.55","close":"32.56","value":"32.56","low":"32.5","high":"32.59","ts":"1514754000"},{"open":"32.26","close":"32.17","value":"32.17","low":"32.14","high":"32.28","ts":"1515099600"},{"open":"32.23","close":"32.28","value":"32.28","low":"32.19","high":"32.31","ts":"1515445200"},{"open":"31.96","close":"31.94","value":"31.94","low":"31.86","high":"31.97","ts":"1515963600"},{"open":"31.92","close":"31.86","value":"31.86","low":"31.81","high":"31.94","ts":"1516309200"},{"open":"31.84","close":"31.82","value":"31.82","low":"31.73","high":"31.88","ts":"1516654800"},{"open":"31.35","close":"31.44","value":"31.44","low":"31.29","high":"31.49","ts":"1517173200"},{"open":"31.32","close":"31.45","value":"31.45","low":"31.3","high":"31.49","ts":"1517518800"},{"open":"31.64","close":"31.52","value":"31.52","low":"31.49","high":"31.72","ts":"1517864400"},{"open":"31.7","close":"31.65","value":"31.65","low":"31.58","high":"31.75","ts":"1518382800"},{"open":"31.3","close":"31.31","value":"31.31","low":"31.17","high":"31.34","ts":"1518728400"},{"open":"31.41","close":"31.5","value":"31.5","low":"31.34","high":"31.55","ts":"1519074000"},{"open":"31.4","close":"31.28","value":"31.28","low":"31.27","high":"31.45","ts":"1519592400"},{"open":"31.52","close":"31.44","value":"31.44","low":"31.41","high":"31.55","ts":"1519938000"},{"open":"31.42","close":"31.3","value":"31.3","low":"31.26","high":"31.43","ts":"1520283600"},{"open":"31.33","close":"31.3","value":"31.3","low":"31.26","high":"31.38","ts":"1520802000"},{"open":"31.21","close":"31.24","value":"31.24","low":"31.16","high":"31.27","ts":"1521147600"},{"open":"31.19","close":"31.19","value":"31.19","low":"31.15","high":"31.23","ts":"1521493200"},{"open":"31.18","close":"31.13","value":"31.13","low":"31.09","high":"31.22","ts":"1522011600"},{"open":"31.27","close":"31.18","value":"31.18","low":"31.15","high":"31.27","ts":"1522357200"},{"open":"31.24","close":"31.18","value":"31.18","low":"31.16","high":"31.26","ts":"1522702800"},{"open":"31.25","close":"31.27","value":"31.27","low":"31.22","high":"31.32","ts":"1523221200"},{"open":"31.22","close":"31.17","value":"31.17","low":"31.12","high":"31.25","ts":"1523566800"},{"open":"31.22","close":"31.21","value":"31.21","low":"31.15","high":"31.24","ts":"1523912400"},{"open":"31.34","close":"31.53","value":"31.53","low":"31.31","high":"31.58","ts":"1524430800"},{"open":"31.61","close":"31.52","value":"31.52","low":"31.48","high":"31.66","ts":"1524776400"},{"open":"31.57","close":"31.69","value":"31.69","low":"31.53","high":"31.74","ts":"1525122000"},{"open":"31.73","close":"31.86","value":"31.86","low":"31.67","high":"31.89","ts":"1525640400"},{"open":"31.97","close":"31.92","value":"31.92","low":"31.78","high":"32","ts":"1525986000"},{"open":"31.91","close":"32.13","value":"32.13","low":"31.84","high":"32.2","ts":"1526331600"},{"open":"32.19","close":"32.15","value":"32.15","low":"32.13","high":"32.29","ts":"1526850000"},{"open":"31.99","close":"31.93","value":"31.93","low":"31.87","high":"32.08","ts":"1527195600"},{"open":"32","close":"32.1","value":"32.1","low":"31.97","high":"32.15","ts":"1527541200"},{"open":"32","close":"32.01","value":"32.01","low":"31.93","high":"32.06","ts":"1528059600"},{"open":"32.01","close":"32.04","value":"32.04","low":"31.98","high":"32.1","ts":"1528405200"},{"open":"32.06","close":"32.1","value":"32.1","low":"32.03","high":"32.13","ts":"1528750800"},{"open":"32.62","close":"32.66","value":"32.66","low":"32.6","high":"32.77","ts":"1529269200"},{"open":"32.9","close":"32.93","value":"32.93","low":"32.84","high":"32.98","ts":"1529614800"},{"open":"32.94","close":"33.03","value":"33.03","low":"32.91","high":"33.06","ts":"1529960400"},{"open":"32.99","close":"33.17","value":"33.17","low":"32.99","high":"33.22","ts":"1530478800"},{"open":"33.2","close":"33.15","value":"33.15","low":"33.12","high":"33.27","ts":"1530824400"},{"open":"33.07","close":"33.18","value":"33.18","low":"33.04","high":"33.22","ts":"1531170000"},{"open":"33.29","close":"33.26","value":"33.26","low":"33.24","high":"33.35","ts":"1531688400"},{"open":"33.48","close":"33.33","value":"33.33","low":"33.3","high":"33.53","ts":"1532034000"},{"open":"33.44","close":"33.38","value":"33.38","low":"33.31","high":"33.49","ts":"1532379600"},{"open":"33.32","close":"33.28","value":"33.28","low":"33.23","high":"33.42","ts":"1532898000"},{"open":"33.3","close":"33.26","value":"33.26","low":"33.18","high":"33.4","ts":"1533243600"},{"open":"33.37","close":"33.22","value":"33.22","low":"33.19","high":"33.38","ts":"1533589200"},{"open":"33.28","close":"33.37","value":"33.37","low":"33.28","high":"33.44","ts":"1534107600"},{"open":"33.17","close":"33.17","value":"33.17","low":"33.14","high":"33.29","ts":"1534453200"},{"open":"32.93","close":"32.66","value":"32.66","low":"32.63","high":"32.96","ts":"1534798800"},{"open":"32.59","close":"32.55","value":"32.55","low":"32.5","high":"32.68","ts":"1535317200"},{"open":"32.78","close":"32.76","value":"32.76","low":"32.67","high":"32.83","ts":"1535662800"},{"open":"32.68","close":"32.79","value":"32.79","low":"32.66","high":"32.85","ts":"1536008400"},{"open":"32.79","close":"32.81","value":"32.81","low":"32.78","high":"32.91","ts":"1536526800"},{"open":"32.61","close":"32.69","value":"32.69","low":"32.51","high":"32.71","ts":"1536872400"},{"open":"32.6","close":"32.56","value":"32.56","low":"32.53","high":"32.69","ts":"1537218000"},{"open":"32.39","close":"32.43","value":"32.43","low":"32.38","high":"32.51","ts":"1537736400"},{"open":"32.42","close":"32.33","value":"32.33","low":"32.29","high":"32.46","ts":"1538082000"},{"open":"32.27","close":"32.34","value":"32.34","low":"32.26","high":"32.42","ts":"1538427600"},{"open":"32.78","close":"32.91","value":"32.91","low":"32.76","high":"33.04","ts":"1538946000"},{"open":"32.72","close":"32.76","value":"32.76","low":"32.59","high":"32.79","ts":"1539291600"},{"open":"32.65","close":"32.49","value":"32.49","low":"32.45","high":"32.72","ts":"1539637200"},{"open":"32.55","close":"32.8","value":"32.8","low":"32.53","high":"32.85","ts":"1540155600"},{"open":"32.92","close":"33.06","value":"33.06","low":"32.9","high":"33.15","ts":"1540501200"},{"open":"33.28","close":"33.26","value":"33.26","low":"33.19","high":"33.34","ts":"1540846800"},{"open":"32.85","close":"32.94","value":"32.94","low":"32.77","high":"33.03","ts":"1541365200"},{"open":"32.97","close":"33.06","value":"33.06","low":"32.94","high":"33.14","ts":"1541710800"},{"open":"33.17","close":"32.94","value":"32.94","low":"32.9","high":"33.17","ts":"1542056400"},{"open":"32.87","close":"32.94","value":"32.94","low":"32.83","high":"33.06","ts":"1542574800"},{"open":"32.97","close":"33.08","value":"33.08","low":"32.94","high":"33.13","ts":"1542920400"},{"open":"33.03","close":"33.05","value":"33.05","low":"32.96","high":"33.08","ts":"1543266000"},{"open":"32.97","close":"32.8","value":"32.8","low":"32.73","high":"32.97","ts":"1543784400"},{"open":"32.85","close":"32.86","value":"32.86","low":"32.76","high":"32.9","ts":"1544130000"},{"open":"32.89","close":"32.83","value":"32.83","low":"32.77","high":"32.93","ts":"1544475600"},{"open":"32.83","close":"32.79","value":"32.79","low":"32.76","high":"32.89","ts":"1544994000"},{"open":"32.65","close":"32.65","value":"32.65","low":"32.58","high":"32.72","ts":"1545339600"},{"open":"32.49","close":"32.6","value":"32.6","low":"32.44","high":"32.61","ts":"1545685200"},{"open":"32.55","close":"32.34","value":"32.34","low":"32.28","high":"32.61","ts":"1546203600"},{"open":"32.25","close":"31.99","value":"31.99","low":"31.94","high":"32.25","ts":"1546549200"},{"open":"31.96","close":"32.04","value":"32.04","low":"31.92","high":"32.12","ts":"1546894800"},{"open":"31.9","close":"31.93","value":"31.93","low":"31.89","high":"32","ts":"1547413200"},{"open":"31.77","close":"31.75","value":"31.75","low":"31.6","high":"31.77","ts":"1547758800"},{"open":"31.8","close":"31.78","value":"31.78","low":"31.76","high":"31.87","ts":"1548104400"},{"open":"31.52","close":"31.53","value":"31.53","low":"31.43","high":"31.58","ts":"1548622800"},{"open":"31.23","close":"31.31","value":"31.31","low":"31.2","high":"31.4","ts":"1548968400"},{"open":"31.31","close":"31.25","value":"31.25","low":"31.22","high":"31.34","ts":"1549314000"},{"open":"31.48","close":"31.45","value":"31.45","low":"31.31","high":"31.52","ts":"1549832400"},{"open":"31.34","close":"31.27","value":"31.27","low":"31.19","high":"31.36","ts":"1550178000"},{"open":"31.23","close":"31.13","value":"31.13","low":"31.11","high":"31.28","ts":"1550523600"},{"open":"31.32","close":"31.28","value":"31.28","low":"31.23","high":"31.36","ts":"1551042000"},{"open":"31.58","close":"31.83","value":"31.83","low":"31.55","high":"31.85","ts":"1551387600"},{"open":"31.85","close":"31.75","value":"31.75","low":"31.71","high":"31.93","ts":"1551733200"},{"open":"31.74","close":"31.67","value":"31.67","low":"31.65","high":"31.78","ts":"1552251600"},{"open":"31.77","close":"31.68","value":"31.68","low":"31.65","high":"31.8","ts":"1552597200"},{"open":"31.71","close":"31.67","value":"31.67","low":"31.61","high":"31.72","ts":"1552942800"},{"open":"31.72","close":"31.55","value":"31.55","low":"31.51","high":"31.75","ts":"1553461200"},{"open":"31.86","close":"31.72","value":"31.72","low":"31.67","high":"31.88","ts":"1553806800"},{"open":"31.68","close":"31.76","value":"31.76","low":"31.67","high":"31.81","ts":"1554152400"},{"open":"31.92","close":"31.87","value":"31.87","low":"31.84","high":"31.99","ts":"1554670800"},{"open":"31.88","close":"31.74","value":"31.74","low":"31.74","high":"31.89","ts":"1555016400"},{"open":"31.78","close":"31.83","value":"31.83","low":"31.76","high":"31.86","ts":"1555362000"},{"open":"31.83","close":"31.9","value":"31.9","low":"31.78","high":"31.93","ts":"1555880400"},{"open":"32.07","close":"31.93","value":"31.93","low":"31.89","high":"32.1","ts":"1556226000"},{"open":"31.92","close":"31.89","value":"31.89","low":"31.87","high":"32","ts":"1556571600"},{"open":"31.91","close":"31.89","value":"31.89","low":"31.86","high":"32.07","ts":"1557090000"},{"open":"31.8","close":"31.53","value":"31.53","low":"31.51","high":"31.82","ts":"1557435600"},{"open":"31.63","close":"31.52","value":"31.52","low":"31.42","high":"31.69","ts":"1557781200"},{"open":"31.85","close":"31.86","value":"31.86","low":"31.77","high":"31.92","ts":"1558299600"},{"open":"31.93","close":"31.83","value":"31.83","low":"31.78","high":"31.95","ts":"1558645200"},{"open":"31.83","close":"31.85","value":"31.85","low":"31.74","high":"31.9","ts":"1558990800"},{"open":"31.47","close":"31.3","value":"31.3","low":"31.3","high":"31.61","ts":"1559509200"},{"open":"31.31","close":"31.25","value":"31.25","low":"31.22","high":"31.41","ts":"1559854800"},{"open":"31.34","close":"31.28","value":"31.28","low":"31.26","high":"31.38","ts":"1560200400"},{"open":"31.25","close":"31.35","value":"31.35","low":"31.2","high":"31.36","ts":"1560718800"},{"open":"30.86","close":"30.78","value":"30.78","low":"30.76","high":"30.9","ts":"1561064400"},{"open":"30.67","close":"30.7","value":"30.7","low":"30.63","high":"30.75","ts":"1561410000"},{"open":"30.67","close":"30.64","value":"30.64","low":"30.51","high":"30.7","ts":"1561928400"},{"open":"30.67","close":"30.78","value":"30.78","low":"30.64","high":"30.82","ts":"1562274000"},{"open":"30.83","close":"30.8","value":"30.8","low":"30.79","high":"30.88","ts":"1562619600"},{"open":"30.91","close":"30.89","value":"30.89","low":"30.86","high":"30.95","ts":"1563138000"},{"open":"30.82","close":"30.83","value":"30.83","low":"30.74","high":"30.85","ts":"1563483600"},{"open":"30.83","close":"30.91","value":"30.91","low":"30.83","high":"30.92","ts":"1563829200"},{"open":"30.89","close":"30.85","value":"30.85","low":"30.83","high":"30.9","ts":"1564347600"},{"open":"30.92","close":"30.7","value":"30.7","low":"30.71","high":"30.93","ts":"1564693200"},{"open":"30.83","close":"30.71","value":"30.71","low":"30.72","high":"30.84","ts":"1565038800"},{"open":"30.78","close":"30.85","value":"30.85","low":"30.76","high":"30.85","ts":"1565557200"},{"open":"30.88","close":"30.91","value":"30.91","low":"30.83","high":"30.95","ts":"1565902800"},{"open":"30.86","close":"30.76","value":"30.76","low":"30.75","high":"30.89","ts":"1566248400"},{"open":"30.67","close":"30.57","value":"30.57","low":"30.56","high":"30.72","ts":"1566766800"},{"open":"30.64","close":"30.6","value":"30.6","low":"30.56","high":"30.68","ts":"1567112400"},{"open":"30.64","close":"30.61","value":"30.61","low":"30.6","high":"30.68","ts":"1567458000"},{"open":"30.65","close":"30.62","value":"30.62","low":"30.6","high":"30.68","ts":"1567976400"},{"open":"30.48","close":"30.46","value":"30.46","low":"30.37","high":"30.51","ts":"1568322000"},{"open":"30.51","close":"30.51","value":"30.51","low":"30.51","high":"30.58","ts":"1568667600"},{"open":"30.49","close":"30.46","value":"30.46","low":"30.45","high":"30.53","ts":"1569186000"},{"open":"30.65","close":"30.6","value":"30.6","low":"30.61","high":"30.67","ts":"1569531600"},{"open":"30.59","close":"30.6","value":"30.6","low":"30.57","high":"30.69","ts":"1569877200"},{"open":"30.45","close":"30.46","value":"30.46","low":"30.42","high":"30.48","ts":"1570395600"},{"open":"30.42","close":"30.43","value":"30.43","low":"30.36","high":"30.47","ts":"1570741200"},{"open":"30.42","close":"30.42","value":"30.42","low":"30.33","high":"30.45","ts":"1571086800"},{"open":"30.32","close":"30.25","value":"30.25","low":"30.25","high":"30.32","ts":"1571605200"},{"open":"30.26","close":"30.16","value":"30.16","low":"30.16","high":"30.27","ts":"1571950800"},{"open":"30.24","close":"30.24","value":"30.24","low":"30.17","high":"30.25","ts":"1572296400"},{"open":"30.18","close":"30.21","value":"30.21","low":"30.16","high":"30.22","ts":"1572814800"},{"open":"30.42","close":"30.37","value":"30.37","low":"30.35","high":"30.43","ts":"1573160400"},{"open":"30.34","close":"30.35","value":"30.35","low":"30.31","high":"30.38","ts":"1573506000"},{"open":"30.25","close":"30.19","value":"30.19","low":"30.19","high":"30.27","ts":"1574024400"},{"open":"30.22","close":"30.19","value":"30.19","low":"30.18","high":"30.24","ts":"1574370000"},{"open":"30.24","close":"30.22","value":"30.22","low":"30.18","high":"30.25","ts":"1574715600"},{"open":"30.23","close":"30.27","value":"30.27","low":"30.2","high":"30.28","ts":"1575234000"},{"open":"30.38","close":"30.35","value":"30.35","low":"30.31","high":"30.38","ts":"1575579600"},{"open":"30.32","close":"30.27","value":"30.27","low":"30.28","high":"30.33","ts":"1575925200"},{"open":"30.2","close":"30.2","value":"30.2","low":"30.17","high":"30.25","ts":"1576443600"},{"open":"30.2","close":"30.19","value":"30.19","low":"30.16","high":"30.22","ts":"1576789200"},{"open":"30.17","close":"30.13","value":"30.13","low":"30.14","high":"30.2","ts":"1577134800"},{"open":"30.17","close":"29.94","value":"29.94","low":"29.88","high":"30.17","ts":"1577653200"},{"open":"30.16","close":"30.16","value":"30.16","low":"30.11","high":"30.18","ts":"1577998800"},{"open":"30.17","close":"30.3","value":"30.3","low":"30.11","high":"30.33","ts":"1578344400"},{"open":"30.24","close":"30.18","value":"30.18","low":"30.16","high":"30.25","ts":"1578862800"},{"open":"30.38","close":"30.38","value":"30.38","low":"30.35","high":"30.53","ts":"1579208400"},{"open":"30.36","close":"30.39","value":"30.39","low":"30.32","high":"30.42","ts":"1579554000"},{"open":"30.58","close":"30.69","value":"30.69","low":"30.55","high":"30.73","ts":"1580072400"},{"open":"31.1","close":"31.2","value":"31.2","low":"31.08","high":"31.25","ts":"1580418000"},{"open":"31.08","close":"30.96","value":"30.96","low":"30.9","high":"31.16","ts":"1580763600"},{"open":"31.32","close":"31.3","value":"31.3","low":"31.23","high":"31.4","ts":"1581282000"},{"open":"31.15","close":"31.2","value":"31.2","low":"31.11","high":"31.23","ts":"1581627600"},{"open":"31.18","close":"31.16","value":"31.16","low":"31.16","high":"31.27","ts":"1581973200"},{"open":"31.64","close":"31.65","value":"31.65","low":"31.64","high":"31.78","ts":"1582491600"},{"open":"31.68","close":"31.51","value":"31.51","low":"31.49","high":"31.69","ts":"1582837200"},{"open":"31.49","close":"31.4","value":"31.4","low":"31.31","high":"31.66","ts":"1583182800"},{"open":"31.42","close":"31.46","value":"31.46","low":"31.37","high":"31.63","ts":"1583701200"},{"open":"31.76","close":"31.81","value":"31.81","low":"31.66","high":"32.1","ts":"1584046800"},{"open":"32.15","close":"32.14","value":"32.14","low":"32.03","high":"32.36","ts":"1584392400"},{"open":"32.7","close":"32.81","value":"32.81","low":"32.7","high":"33.06","ts":"1584910800"},{"open":"32.63","close":"32.56","value":"32.56","low":"32.36","high":"32.69","ts":"1585256400"},{"open":"32.67","close":"32.74","value":"32.74","low":"32.56","high":"32.88","ts":"1585602000"},{"open":"33.03","close":"32.82","value":"32.82","low":"32.78","high":"33.03","ts":"1586120400"},{"open":"32.68","close":"32.68","value":"32.68","low":"32.64","high":"32.73","ts":"1586466000"},{"open":"32.7","close":"32.63","value":"32.63","low":"32.6","high":"32.79","ts":"1586811600"},{"open":"32.49","close":"32.5","value":"32.5","low":"32.44","high":"32.54","ts":"1587330000"},{"open":"32.34","close":"32.45","value":"32.45","low":"32.33","high":"32.49","ts":"1587675600"},{"open":"32.47","close":"32.46","value":"32.46","low":"32.42","high":"32.54","ts":"1588021200"},{"open":"32.52","close":"32.38","value":"32.38","low":"32.32","high":"32.58","ts":"1588539600"},{"open":"32.35","close":"32.19","value":"32.19","low":"32.17","high":"32.38","ts":"1588885200"},{"open":"32.2","close":"32.09","value":"32.09","low":"32.08","high":"32.24","ts":"1589230800"},{"open":"32.07","close":"32","value":"32","low":"32.01","high":"32.08","ts":"1589749200"},{"open":"31.85","close":"31.87","value":"31.87","low":"31.83","high":"31.92","ts":"1590094800"},{"open":"31.97","close":"31.87","value":"31.87","low":"31.87","high":"31.98","ts":"1590440400"},{"open":"31.84","close":"31.65","value":"31.65","low":"31.65","high":"31.84","ts":"1590958800"},{"open":"31.56","close":"31.5","value":"31.5","low":"31.43","high":"31.57","ts":"1591304400"},{"open":"31.43","close":"31.3","value":"31.3","low":"31.3","high":"31.43","ts":"1591650000"},{"open":"30.97","close":"31.01","value":"31.01","low":"30.93","high":"31.14","ts":"1592168400"},{"open":"31.1","close":"31.01","value":"31.01","low":"30.93","high":"31.11","ts":"1592514000"},{"open":"30.96","close":"30.91","value":"30.91","low":"30.86","high":"31.05","ts":"1592859600"},{"open":"30.91","close":"30.88","value":"30.88","low":"30.86","high":"30.94","ts":"1593378000"},{"open":"31.08","close":"31.1","value":"31.1","low":"31.07","high":"31.15","ts":"1593723600"},{"open":"31.11","close":"31.22","value":"31.22","low":"31.02","high":"31.3","ts":"1594069200"},{"open":"31.32","close":"31.4","value":"31.4","low":"31.24","high":"31.42","ts":"1594587600"},{"open":"31.71","close":"31.67","value":"31.67","low":"31.65","high":"31.76","ts":"1594933200"},{"open":"31.79","close":"31.58","value":"31.58","low":"31.49","high":"31.82","ts":"1595278800"},{"open":"31.63","close":"31.47","value":"31.47","low":"31.47","high":"31.64","ts":"1595797200"},{"open":"31.38","close":"31.25","value":"31.25","low":"31.17","high":"31.38","ts":"1596142800"},{"open":"31.19","close":"31.04","value":"31.04","low":"31.04","high":"31.24","ts":"1596488400"},{"open":"31.21","close":"31.12","value":"31.12","low":"31.09","high":"31.22","ts":"1597006800"},{"open":"31.05","close":"31.13","value":"31.13","low":"31.03","high":"31.16","ts":"1597352400"},{"open":"31.15","close":"31.16","value":"31.16","low":"31.11","high":"31.22","ts":"1597698000"},{"open":"31.57","close":"31.49","value":"31.49","low":"31.41","high":"31.64","ts":"1598216400"},{"open":"31.3","close":"31.11","value":"31.11","low":"31.09","high":"31.32","ts":"1598562000"},{"open":"31.08","close":"31.15","value":"31.15","low":"30.94","high":"31.2","ts":"1598907600"},{"open":"31.4","close":"31.36","value":"31.36","low":"31.33","high":"31.41","ts":"1599426000"},{"open":"31.31","close":"31.27","value":"31.27","low":"31.25","high":"31.35","ts":"1599771600"},{"open":"31.3","close":"31.18","value":"31.18","low":"31.17","high":"31.31","ts":"1600117200"},{"open":"31.12","close":"31.29","value":"31.29","low":"30.95","high":"31.4","ts":"1600635600"},{"open":"31.59","close":"31.62","value":"31.62","low":"31.49","high":"31.68","ts":"1600981200"},{"open":"31.67","close":"31.6","value":"31.6","low":"31.57","high":"31.74","ts":"1601326800"},{"open":"31.58","close":"31.3","value":"31.3","low":"31.25","high":"31.59","ts":"1601845200"},{"open":"31.21","close":"30.97","value":"30.97","low":"30.98","high":"31.21","ts":"1602190800"},{"open":"31.16","close":"31.25","value":"31.25","low":"31.1","high":"31.27","ts":"1602536400"},{"open":"31.18","close":"31.19","value":"31.19","low":"31.16","high":"31.25","ts":"1603054800"},{"open":"31.31","close":"31.33","value":"31.33","low":"31.24","high":"31.34","ts":"1603400400"},{"open":"31.27","close":"31.2","value":"31.2","low":"31.2","high":"31.28","ts":"1603746000"},{"open":"31.16","close":"31.11","value":"31.11","low":"31.1","high":"31.21","ts":"1604264400"},{"open":"30.76","close":"30.62","value":"30.62","low":"30.52","high":"30.8","ts":"1604610000"},{"open":"30.58","close":"30.32","value":"30.32","low":"30.3","high":"30.6","ts":"1604955600"},{"open":"30.17","close":"30.19","value":"30.19","low":"30.13","high":"30.28","ts":"1605474000"},{"open":"30.37","close":"30.29","value":"30.29","low":"30.25","high":"30.42","ts":"1605819600"},{"open":"30.35","close":"30.33","value":"30.33","low":"30.32","high":"30.44","ts":"1606165200"},{"open":"30.34","close":"30.28","value":"30.28","low":"30.23","high":"30.36","ts":"1606683600"},{"open":"30.19","close":"30.21","value":"30.21","low":"30.14","high":"30.22","ts":"1607029200"},{"open":"30.16","close":"30.02","value":"30.02","low":"30.02","high":"30.18","ts":"1607374800"},{"open":"30.08","close":"30.1","value":"30.1","low":"30.05","high":"30.11","ts":"1607893200"},{"open":"29.79","close":"29.84","value":"29.84","low":"29.75","high":"29.88","ts":"1608238800"},{"open":"30.09","close":"30.2","value":"30.2","low":"30.04","high":"30.24","ts":"1608584400"},{"open":"30.03","close":"30.16","value":"30.16","low":"30.03","high":"30.18","ts":"1609102800"},{"open":"30.01","close":"29.99","value":"29.99","low":"29.99","high":"30.02","ts":"1609448400"},{"open":"29.9","close":"29.9","value":"29.9","low":"29.82","high":"29.98","ts":"1609794000"},{"open":"30.11","close":"30.14","value":"30.14","low":"30.07","high":"30.19","ts":"1610312400"},{"open":"29.99","close":"30.09","value":"30.09","low":"29.96","high":"30.1","ts":"1610658000"},{"open":"30.12","close":"30","value":"30","low":"29.98","high":"30.13","ts":"1611003600"},{"open":"29.99","close":"29.97","value":"29.97","low":"29.95","high":"30.01","ts":"1611522000"},{"open":"29.98","close":"29.86","value":"29.86","low":"29.86","high":"30.01","ts":"1611867600"},{"open":"29.99","close":"30","value":"30","low":"29.95","high":"30.02","ts":"1612213200"},{"open":"30.08","close":"29.97","value":"29.97","low":"29.98","high":"30.08","ts":"1612731600"},{"open":"29.87","close":"29.87","value":"29.87","low":"29.85","high":"29.94","ts":"1613077200"},{"open":"29.9","close":"29.94","value":"29.94","low":"29.84","high":"29.97","ts":"1613422800"},{"open":"29.97","close":"29.99","value":"29.99","low":"29.93","high":"30.05","ts":"1613941200"},{"open":"30.24","close":"30.47","value":"30.47","low":"30.24","high":"30.54","ts":"1614286800"},{"open":"30.23","close":"30.24","value":"30.24","low":"30.21","high":"30.38","ts":"1614632400"},{"open":"30.52","close":"30.79","value":"30.79","low":"30.48","high":"30.84","ts":"1615150800"},{"open":"30.55","close":"30.67","value":"30.67","low":"30.51","high":"30.8","ts":"1615496400"},{"open":"30.74","close":"30.75","value":"30.75","low":"30.7","high":"30.78","ts":"1615842000"},{"open":"30.82","close":"30.86","value":"30.86","low":"30.81","high":"30.94","ts":"1616360400"},{"open":"31.15","close":"31.09","value":"31.09","low":"31.05","high":"31.21","ts":"1616706000"},{"open":"31.2","close":"31.3","value":"31.3","low":"31.18","high":"31.32","ts":"1617051600"},{"open":"31.31","close":"31.34","value":"31.34","low":"31.29","high":"31.41","ts":"1617570000"},{"open":"31.41","close":"31.45","value":"31.45","low":"31.32","high":"31.51","ts":"1617915600"},{"open":"31.51","close":"31.51","value":"31.51","low":"31.48","high":"31.6","ts":"1618261200"},{"open":"31.21","close":"31.21","value":"31.21","low":"31.17","high":"31.29","ts":"1618779600"},{"open":"31.39","close":"31.4","value":"31.4","low":"31.34","high":"31.45","ts":"1619125200"},{"open":"31.43","close":"31.35","value":"31.35","low":"31.33","high":"31.49","ts":"1619470800"},{"open":"31.16","close":"31.12","value":"31.12","low":"31.1","high":"31.23","ts":"1619989200"},{"open":"31.24","close":"31.04","value":"31.04","low":"31.05","high":"31.28","ts":"1620334800"},{"open":"31.11","close":"31.16","value":"31.16","low":"31.07","high":"31.2","ts":"1620680400"},{"open":"31.36","close":"31.48","value":"31.48","low":"31.34","high":"31.51","ts":"1621198800"},{"open":"31.37","close":"31.36","value":"31.36","low":"31.35","high":"31.41","ts":"1621544400"},{"open":"31.34","close":"31.34","value":"31.34","low":"31.29","high":"31.39","ts":"1621890000"},{"open":"31.26","close":"31.19","value":"31.19","low":"31.19","high":"31.29","ts":"1622408400"},{"open":"31.21","close":"31.13","value":"31.13","low":"31.12","high":"31.29","ts":"1622754000"},{"open":"31.18","close":"31.2","value":"31.2","low":"31.17","high":"31.25","ts":"1623099600"},{"open":"31.07","close":"31.11","value":"31.11","low":"31.06","high":"31.15","ts":"1623618000"},{"open":"31.41","close":"31.45","value":"31.45","low":"31.34","high":"31.53","ts":"1623963600"},{"open":"31.61","close":"31.71","value":"31.71","low":"31.6","high":"31.76","ts":"1624309200"},{"open":"31.8","close":"31.91","value":"31.91","low":"31.78","high":"31.99","ts":"1624827600"},{"open":"32.06","close":"32.14","value":"32.14","low":"32.06","high":"32.28","ts":"1625173200"},{"open":"32.11","close":"32.24","value":"32.24","low":"32.08","high":"32.29","ts":"1625518800"},{"open":"32.52","close":"32.67","value":"32.67","low":"32.51","high":"32.7","ts":"1626037200"},{"open":"32.69","close":"32.79","value":"32.79","low":"32.67","high":"32.81","ts":"1626382800"},{"open":"32.86","close":"32.83","value":"32.83","low":"32.76","high":"32.87","ts":"1626728400"},{"open":"32.94","close":"32.9","value":"32.9","low":"32.9","high":"32.99","ts":"1627246800"},{"open":"32.85","close":"32.89","value":"32.89","low":"32.83","high":"32.93","ts":"1627592400"},{"open":"32.95","close":"33.02","value":"33.02","low":"32.92","high":"33.04","ts":"1627938000"},{"open":"33.44","close":"33.46","value":"33.46","low":"33.39","high":"33.47","ts":"1628456400"},{"open":"33.05","close":"33.33","value":"33.33","low":"33.05","high":"33.38","ts":"1628802000"},{"open":"33.41","close":"33.36","value":"33.36","low":"33.24","high":"33.47","ts":"1629147600"},{"open":"33.36","close":"33.25","value":"33.25","low":"33.22","high":"33.4","ts":"1629666000"},{"open":"32.76","close":"32.53","value":"32.53","low":"32.51","high":"32.83","ts":"1630011600"},{"open":"32.48","close":"32.22","value":"32.22","low":"32.19","high":"32.5","ts":"1630357200"},{"open":"32.49","close":"32.46","value":"32.46","low":"32.32","high":"32.56","ts":"1630875600"},{"open":"32.72","close":"32.7","value":"32.7","low":"32.6","high":"32.78","ts":"1631221200"},{"open":"32.87","close":"32.92","value":"32.92","low":"32.83","high":"32.97","ts":"1631566800"},{"open":"33.32","close":"33.36","value":"33.36","low":"33.29","high":"33.4","ts":"1632085200"},{"open":"33.38","close":"33.43","value":"33.43","low":"33.32","high":"33.47","ts":"1632430800"},{"open":"33.6","close":"33.85","value":"33.85","low":"33.56","high":"33.89","ts":"1632776400"},{"open":"33.62","close":"33.76","value":"33.76","low":"33.61","high":"33.82","ts":"1633294800"},{"open":"33.78","close":"33.86","value":"33.86","low":"33.72","high":"33.95","ts":"1633640400"},{"open":"33.69","close":"33.33","value":"33.33","low":"33.28","high":"33.71","ts":"1633986000"},{"open":"33.42","close":"33.48","value":"33.48","low":"33.4","high":"33.5","ts":"1634504400"},{"open":"33.42","close":"33.24","value":"33.24","low":"33.24","high":"33.42","ts":"1634850000"},{"open":"33.06","close":"33.2","value":"33.2","low":"32.97","high":"33.25","ts":"1635195600"},{"open":"33.31","close":"33.29","value":"33.29","low":"33.27","high":"33.49","ts":"1635714000"},{"open":"33.36","close":"33.2","value":"33.2","low":"33.14","high":"33.4","ts":"1636059600"},{"open":"32.93","close":"32.77","value":"32.77","low":"32.72","high":"32.94","ts":"1636405200"},{"open":"32.75","close":"32.72","value":"32.72","low":"32.65","high":"32.77","ts":"1636923600"},{"open":"32.58","close":"32.78","value":"32.78","low":"32.58","high":"32.86","ts":"1637269200"},{"open":"33.02","close":"33.11","value":"33.11","low":"32.98","high":"33.17","ts":"1637614800"},{"open":"33.71","close":"33.71","value":"33.71","low":"33.61","high":"33.78","ts":"1638133200"},{"open":"33.88","close":"33.85","value":"33.85","low":"33.74","high":"34","ts":"1638478800"},{"open":"33.84","close":"33.67","value":"33.67","low":"33.61","high":"33.9","ts":"1638824400"},{"open":"33.57","close":"33.38","value":"33.38","low":"33.32","high":"33.59","ts":"1639342800"},{"open":"33.42","close":"33.32","value":"33.32","low":"33.27","high":"33.43","ts":"1639688400"},{"open":"33.61","close":"33.68","value":"33.68","low":"33.59","high":"33.77","ts":"1640034000"},{"open":"33.44","close":"33.52","value":"33.52","low":"33.41","high":"33.59","ts":"1640552400"},{"open":"33.36","close":"33.23","value":"33.23","low":"33.15","high":"33.37","ts":"1640898000"},{"open":"33.24","close":"33.25","value":"33.25","low":"33.22","high":"33.37","ts":"1641243600"},{"open":"33.65","close":"33.62","value":"33.62","low":"33.57","high":"33.75","ts":"1641762000"},{"open":"33.22","close":"33.2","value":"33.2","low":"33.13","high":"33.28","ts":"1642107600"},{"open":"33.09","close":"33.08","value":"33.08","low":"32.88","high":"33.15","ts":"1642453200"},{"open":"32.96","close":"33","value":"33","low":"32.95","high":"33.1","ts":"1642971600"},{"open":"33.31","close":"33.42","value":"33.42","low":"33.21","high":"33.47","ts":"1643317200"},{"open":"33.25","close":"33.19","value":"33.19","low":"33.17","high":"33.28","ts":"1643662800"},{"open":"32.98","close":"33","value":"33","low":"32.83","high":"33.1","ts":"1644181200"},{"open":"32.71","close":"32.72","value":"32.72","low":"32.63","high":"32.78","ts":"1644526800"},{"open":"32.44","close":"32.35","value":"32.35","low":"32.28","high":"32.49","ts":"1644872400"},{"open":"32.14","close":"32.28","value":"32.28","low":"32.09","high":"32.29","ts":"1645390800"},{"open":"32.63","close":"32.45","value":"32.45","low":"32.42","high":"32.66","ts":"1645736400"},{"open":"32.67","close":"32.69","value":"32.69","low":"32.51","high":"32.76","ts":"1646082000"},{"open":"32.69","close":"33","value":"33","low":"32.66","high":"33.08","ts":"1646600400"},{"open":"33.14","close":"33.3","value":"33.3","low":"33.12","high":"33.36","ts":"1646946000"},{"open":"33.45","close":"33.51","value":"33.51","low":"33.42","high":"33.57","ts":"1647291600"},{"open":"33.28","close":"33.54","value":"33.54","low":"33.27","high":"33.57","ts":"1647810000"},{"open":"33.51","close":"33.58","value":"33.58","low":"33.42","high":"33.61","ts":"1648155600"},{"open":"33.78","close":"33.5","value":"33.5","low":"33.47","high":"33.8","ts":"1648501200"},{"open":"33.46","close":"33.44","value":"33.44","low":"33.43","high":"33.55","ts":"1649019600"},{"open":"33.49","close":"33.59","value":"33.59","low":"33.47","high":"33.65","ts":"1649365200"},{"open":"33.61","close":"33.58","value":"33.58","low":"33.46","high":"33.71","ts":"1649710800"},{"open":"33.63","close":"33.69","value":"33.69","low":"33.58","high":"33.72","ts":"1650229200"},{"open":"33.91","close":"33.97","value":"33.97","low":"33.83","high":"33.99","ts":"1650574800"},{"open":"34.14","close":"34.29","value":"34.29","low":"34.02","high":"34.32","ts":"1650920400"},{"open":"34.26","close":"34.47","value":"34.47","low":"34.26","high":"34.49","ts":"1651438800"},{"open":"34.35","close":"34.33","value":"34.33","low":"34.28","high":"34.44","ts":"1651784400"},{"open":"34.58","close":"34.61","value":"34.61","low":"34.49","high":"34.64","ts":"1652130000"},{"open":"34.75","close":"34.71","value":"34.71","low":"34.69","high":"34.85","ts":"1652648400"},{"open":"34.46","close":"34.39","value":"34.39","low":"34.24","high":"34.5","ts":"1652994000"},{"open":"34.15","close":"34.08","value":"34.08","low":"34.06","high":"34.27","ts":"1653339600"},{"open":"34.13","close":"34.08","value":"34.08","low":"34.04","high":"34.13","ts":"1653858000"},{"open":"34.25","close":"34.3","value":"34.3","low":"34.18","high":"34.39","ts":"1654203600"},{"open":"34.38","close":"34.41","value":"34.41","low":"34.37","high":"34.51","ts":"1654549200"},{"open":"34.75","close":"34.88","value":"34.88","low":"34.73","high":"34.95","ts":"1655067600"},{"open":"35.03","close":"35.24","value":"35.24","low":"34.96","high":"35.31","ts":"1655413200"},{"open":"35.34","close":"35.32","value":"35.32","low":"35.25","high":"35.45","ts":"1655758800"},{"open":"35.5","close":"35.38","value":"35.38","low":"35.29","high":"35.5","ts":"1656277200"},{"open":"35.31","close":"35.57","value":"35.57","low":"35.3","high":"35.7","ts":"1656622800"},{"open":"35.71","close":"35.94","value":"35.94","low":"35.64","high":"36","ts":"1656968400"},{"open":"35.86","close":"36.25","value":"36.25","low":"35.83","high":"36.29","ts":"1657486800"},{"open":"36.58","close":"36.62","value":"36.62","low":"36.53","high":"36.74","ts":"1657832400"},{"open":"36.65","close":"36.6","value":"36.6","low":"36.53","high":"36.74","ts":"1658178000"},{"open":"36.68","close":"36.69","value":"36.69","low":"36.6","high":"36.79","ts":"1658696400"},{"open":"36.46","close":"36.29","value":"36.29","low":"36.11","high":"36.49","ts":"1659042000"},{"open":"36.15","close":"36.21","value":"36.21","low":"36.02","high":"36.23","ts":"1659387600"},{"open":"35.74","close":"35.62","value":"35.62","low":"35.53","high":"35.85","ts":"1659906000"},{"open":"35.19","close":"35.33","value":"35.33","low":"35.16","high":"35.4","ts":"1660251600"},{"open":"35.51","close":"35.39","value":"35.39","low":"35.34","high":"35.59","ts":"1660597200"},{"open":"35.74","close":"36.11","value":"36.11","low":"35.74","high":"36.18","ts":"1661115600"},{"open":"35.86","close":"36.15","value":"36.15","low":"35.79","high":"36.24","ts":"1661461200"},{"open":"36.32","close":"36.46","value":"36.46","low":"36.3","high":"36.51","ts":"1661806800"},{"open":"36.64","close":"36.58","value":"36.58","low":"36.52","high":"36.83","ts":"1662325200"},{"open":"36.49","close":"36.32","value":"36.32","low":"36.26","high":"36.51","ts":"1662670800"},{"open":"36.33","close":"36.65","value":"36.65","low":"36.17","high":"36.67","ts":"1663016400"},{"open":"36.9","close":"36.94","value":"36.94","low":"36.76","high":"37.05","ts":"1663534800"},{"open":"37.38","close":"37.53","value":"37.53","low":"37.19","high":"37.6","ts":"1663880400"},{"open":"37.92","close":"37.96","value":"37.96","low":"37.83","high":"38","ts":"1664226000"},{"open":"37.85","close":"37.8","value":"37.8","low":"37.76","high":"38.16","ts":"1664744400"},{"open":"37.36","close":"37.58","value":"37.58","low":"37.32","high":"37.65","ts":"1665090000"},{"open":"37.98","close":"38.1","value":"38.1","low":"37.92","high":"38.22","ts":"1665435600"},{"open":"38.3","close":"38.03","value":"38.03","low":"37.99","high":"38.31","ts":"1665954000"},{"open":"38.11","close":"37.93","value":"37.93","low":"37.99","high":"38.42","ts":"1666299600"},{"open":"38.22","close":"37.96","value":"37.96","low":"37.94","high":"38.35","ts":"1666645200"},{"open":"37.94","close":"38.05","value":"38.05","low":"37.89","high":"38.15","ts":"1667163600"},{"open":"37.99","close":"37.28","value":"37.28","low":"37.26","high":"38.03","ts":"1667509200"},{"open":"37.37","close":"36.99","value":"36.99","low":"36.92","high":"37.4","ts":"1667854800"},{"open":"35.97","close":"35.71","value":"35.71","low":"35.67","high":"36.04","ts":"1668373200"},{"open":"35.83","close":"35.84","value":"35.84","low":"35.67","high":"35.91","ts":"1668718800"},{"open":"36.29","close":"36.11","value":"36.11","low":"36.05","high":"36.31","ts":"1669064400"},{"open":"35.97","close":"35.81","value":"35.81","low":"35.51","high":"36.08","ts":"1669582800"},{"open":"34.79","close":"34.71","value":"34.71","low":"34.69","high":"35.02","ts":"1669928400"},{"open":"35.04","close":"35.08","value":"35.08","low":"34.9","high":"35.15","ts":"1670274000"},{"open":"34.7","close":"34.89","value":"34.89","low":"34.7","high":"34.9","ts":"1670792400"},{"open":"35.08","close":"34.82","value":"34.82","low":"34.81","high":"35.15","ts":"1671138000"},{"open":"34.83","close":"34.69","value":"34.69","low":"34.65","high":"35.04","ts":"1671483600"},{"open":"34.77","close":"34.69","value":"34.69","low":"34.68","high":"34.79","ts":"1672002000"},{"open":"34.62","close":"34.63","value":"34.63","low":"34.49","high":"34.67","ts":"1672347600"},{"open":"34.54","close":"34.39","value":"34.39","low":"34.29","high":"34.55","ts":"1672693200"},{"open":"33.77","close":"33.44","value":"33.44","low":"33.37","high":"33.82","ts":"1673211600"},{"open":"33.14","close":"32.88","value":"32.88","low":"32.87","high":"33.2","ts":"1673557200"},{"open":"33.07","close":"33.04","value":"33.04","low":"32.94","high":"33.2","ts":"1673902800"},{"open":"32.74","close":"32.74","value":"32.74","low":"32.58","high":"32.86","ts":"1674421200"},{"open":"32.81","close":"32.8","value":"32.8","low":"32.76","high":"32.95","ts":"1674766800"},{"open":"32.78","close":"32.84","value":"32.84","low":"32.73","high":"33.08","ts":"1675112400"},{"open":"33.44","close":"33.74","value":"33.74","low":"33.44","high":"33.81","ts":"1675630800"},{"open":"33.57","close":"33.74","value":"33.74","low":"33.51","high":"33.81","ts":"1675976400"},{"open":"33.81","close":"33.9","value":"33.9","low":"33.69","high":"33.95","ts":"1676322000"},{"open":"34.46","close":"34.41","value":"34.41","low":"34.31","high":"34.49","ts":"1676840400"},{"open":"34.71","close":"34.97","value":"34.97","low":"34.63","high":"35","ts":"1677186000"},{"open":"34.99","close":"35.19","value":"35.19","low":"34.95","high":"35.39","ts":"1677531600"},{"open":"34.54","close":"34.53","value":"34.53","low":"34.39","high":"34.65","ts":"1678050000"},{"open":"35.01","close":"34.81","value":"34.81","low":"34.64","high":"35.15","ts":"1678395600"},{"open":"34.54","close":"34.56","value":"34.56","low":"34.42","high":"34.63","ts":"1678741200"},{"open":"34.09","close":"34.12","value":"34.12","low":"34","high":"34.17","ts":"1679259600"},{"open":"34.05","close":"34.19","value":"34.19","low":"33.99","high":"34.29","ts":"1679605200"},{"open":"34.42","close":"34.24","value":"34.24","low":"34.21","high":"34.46","ts":"1679950800"},{"open":"34.16","close":"34.22","value":"34.22","low":"34.16","high":"34.47","ts":"1680469200"},{"open":"34.1","close":"34.17","value":"34.17","low":"34.04","high":"34.2","ts":"1680814800"},{"open":"34.37","close":"34.28","value":"34.28","low":"34.19","high":"34.4","ts":"1681160400"},{"open":"34.29","close":"34.5","value":"34.5","low":"34.26","high":"34.51","ts":"1681678800"},{"open":"34.34","close":"34.36","value":"34.36","low":"34.29","high":"34.47","ts":"1682024400"},{"open":"34.36","close":"34.39","value":"34.39","low":"34.24","high":"34.46","ts":"1682370000"},{"open":"34.13","close":"34.23","value":"34.23","low":"34.1","high":"34.25","ts":"1682888400"},{"open":"33.79","close":"33.89","value":"33.89","low":"33.65","high":"33.94","ts":"1683234000"},{"open":"33.87","close":"33.72","value":"33.72","low":"33.65","high":"33.89","ts":"1683579600"},{"open":"33.93","close":"33.78","value":"33.78","low":"33.7","high":"33.94","ts":"1684098000"},{"open":"34.41","close":"34.65","value":"34.65","low":"34.25","high":"34.65","ts":"1684443600"},{"open":"34.47","close":"34.58","value":"34.58","low":"34.26","high":"34.75","ts":"1684789200"},{"open":"34.73","close":"34.72","value":"34.72","low":"34.66","high":"34.89","ts":"1685307600"},{"open":"34.6","close":"34.77","value":"34.77","low":"34.49","high":"34.9","ts":"1685653200"},{"open":"34.81","close":"34.76","value":"34.76","low":"34.71","high":"34.9","ts":"1685998800"},{"open":"34.58","close":"34.65","value":"34.65","low":"34.54","high":"34.75","ts":"1686517200"},{"open":"34.63","close":"34.69","value":"34.69","low":"34.56","high":"34.72","ts":"1686862800"},{"open":"34.72","close":"34.85","value":"34.85","low":"34.66","high":"34.88","ts":"1687208400"},{"open":"35.09","close":"35.26","value":"35.26","low":"35.09","high":"35.28","ts":"1687726800"},{"open":"35.65","close":"35.29","value":"35.29","low":"35.25","high":"35.71","ts":"1688072400"},{"open":"35.04","close":"34.9","value":"34.9","low":"34.82","high":"35.12","ts":"1688418000"},{"open":"35.18","close":"35.1","value":"35.1","low":"35.06","high":"35.23","ts":"1688936400"},{"open":"34.54","close":"34.65","value":"34.65","low":"34.5","high":"34.72","ts":"1689282000"},{"open":"34.64","close":"34.09","value":"34.09","low":"33.95","high":"34.73","ts":"1689627600"},{"open":"34.42","close":"34.53","value":"34.53","low":"34.37","high":"34.57","ts":"1690146000"},{"open":"34.45","close":"34.14","value":"34.14","low":"34.14","high":"34.57","ts":"1690491600"},{"open":"34.31","close":"34.34","value":"34.34","low":"34.15","high":"34.44","ts":"1690837200"},{"open":"34.68","close":"34.85","value":"34.85","low":"34.59","high":"34.9","ts":"1691355600"},{"open":"35.12","close":"35.07","value":"35.07","low":"35.02","high":"35.19","ts":"1691701200"},{"open":"35.24","close":"35.39","value":"35.39","low":"35.23","high":"35.46","ts":"1692046800"},{"open":"35.57","close":"35.21","value":"35.21","low":"35.1","high":"35.57","ts":"1692565200"},{"open":"35","close":"35.12","value":"35.12","low":"34.94","high":"35.2","ts":"1692910800"},{"open":"35.22","close":"35.01","value":"35.01","low":"34.98","high":"35.27","ts":"1693256400"},{"open":"34.94","close":"35.25","value":"35.25","low":"34.94","high":"35.29","ts":"1693774800"},{"open":"35.65","close":"35.67","value":"35.67","low":"35.46","high":"35.72","ts":"1694120400"},{"open":"35.51","close":"35.58","value":"35.58","low":"35.47","high":"35.74","ts":"1694466000"},{"open":"35.74","close":"35.68","value":"35.68","low":"35.63","high":"35.76","ts":"1694984400"},{"open":"36.12","close":"36.01","value":"36.01","low":"35.89","high":"36.25","ts":"1695330000"},{"open":"36.21","close":"36.42","value":"36.42","low":"36.15","high":"36.5","ts":"1695675600"},{"open":"36.44","close":"36.95","value":"36.95","low":"36.44","high":"36.99","ts":"1696194000"},{"open":"36.93","close":"36.93","value":"36.93","low":"36.86","high":"37.2","ts":"1696539600"},{"open":"36.95","close":"36.62","value":"36.62","low":"36.57","high":"37.01","ts":"1696885200"},{"open":"36.33","close":"36.27","value":"36.27","low":"36.18","high":"36.4","ts":"1697403600"},{"open":"36.4","close":"36.5","value":"36.5","low":"36.38","high":"36.57","ts":"1697749200"},{"open":"36.33","close":"36.15","value":"36.15","low":"36.09","high":"36.35","ts":"1698094800"},{"open":"36.21","close":"35.9","value":"35.9","low":"35.86","high":"36.21","ts":"1698613200"},{"open":"36","close":"35.45","value":"35.45","low":"35.4","high":"36.02","ts":"1698958800"},{"open":"35.5","close":"35.54","value":"35.54","low":"35.44","high":"35.66","ts":"1699304400"},{"open":"35.94","close":"35.97","value":"35.97","low":"35.92","high":"36.16","ts":"1699822800"},{"open":"35.19","close":"35.13","value":"35.13","low":"35","high":"35.28","ts":"1700168400"},{"open":"35.18","close":"35.19","value":"35.19","low":"35.02","high":"35.25","ts":"1700514000"},{"open":"35.39","close":"35.08","value":"35.08","low":"35.05","high":"35.41","ts":"1701032400"},{"open":"35.36","close":"34.89","value":"34.89","low":"34.84","high":"35.39","ts":"1701378000"},{"open":"35.26","close":"35.3","value":"35.3","low":"35.09","high":"35.34","ts":"1701723600"},{"open":"35.46","close":"35.72","value":"35.72","low":"35.44","high":"35.82","ts":"1702242000"},{"open":"34.89","close":"34.89","value":"34.89","low":"34.75","high":"35.02","ts":"1702587600"},{"open":"34.96","close":"34.83","value":"34.83","low":"34.77","high":"35.02","ts":"1702933200"},{"open":"34.59","close":"34.61","value":"34.61","low":"34.55","high":"34.63","ts":"1703451600"},{"open":"34.26","close":"34.44","value":"34.44","low":"34.14","high":"34.47","ts":"1703797200"},{"open":"34.41","close":"34.28","value":"34.28","low":"34.11","high":"34.41","ts":"1704142800"},{"open":"34.63","close":"34.92","value":"34.92","low":"34.58","high":"35.1","ts":"1704661200"},{"open":"35.11","close":"34.97","value":"34.97","low":"34.86","high":"35.17","ts":"1705006800"},{"open":"34.96","close":"35.41","value":"35.41","low":"34.91","high":"35.46","ts":"1705352400"},{"open":"35.51","close":"35.61","value":"35.61","low":"35.43","high":"35.69","ts":"1705870800"},{"open":"35.74","close":"35.62","value":"35.62","low":"35.52","high":"35.78","ts":"1706216400"},{"open":"35.47","close":"35.37","value":"35.37","low":"35.27","high":"35.47","ts":"1706562000"},{"open":"35.54","close":"35.79","value":"35.79","low":"35.54","high":"35.88","ts":"1707080400"},{"open":"35.86","close":"35.94","value":"35.94","low":"35.81","high":"35.99","ts":"1707426000"},{"open":"35.9","close":"36.1","value":"36.1","low":"35.67","high":"36.1","ts":"1707771600"},{"open":"36","close":"35.82","value":"35.82","low":"35.82","high":"36.03","ts":"1708117200"},{"open":"35.97","close":"35.85","value":"35.85","low":"35.8","high":"36.07","ts":"1708462800"},{"open":"36.05","close":"35.97","value":"35.97","low":"35.81","high":"36.05","ts":"1708894800"},{"open":"35.91","close":"35.82","value":"35.82","low":"35.8","high":"36.01","ts":"1709240400"},{"open":"35.77","close":"35.83","value":"35.83","low":"35.73","high":"35.88","ts":"1709586000"},{"open":"35.36","close":"35.41","value":"35.41","low":"35.32","high":"35.42","ts":"1709931600"},{"open":"35.75","close":"35.67","value":"35.67","low":"35.57","high":"35.77","ts":"1710277200"},{"open":"35.9","close":"35.98","value":"35.98","low":"35.87","high":"36.03","ts":"1710709200"},{"open":"36.33","close":"36.35","value":"36.35","low":"36.27","high":"36.5","ts":"1711054800"},{"open":"36.33","close":"36.34","value":"36.34","low":"36.24","high":"36.42","ts":"1711400400"},{"open":"36.35","close":"36.34","value":"36.34","low":"36.32","high":"36.36","ts":"1711746000"},{"open":"36.57","close":"36.61","value":"36.61","low":"36.56","high":"36.77","ts":"1712091600"},{"open":"36.63","close":"36.73","value":"36.73","low":"36.57","high":"36.8","ts":"1712523600"},{"open":"36.53","close":"36.63","value":"36.63","low":"36.32","high":"36.71","ts":"1712869200"},{"open":"36.73","close":"36.69","value":"36.69","low":"36.58","high":"36.87","ts":"1713214800"},{"open":"36.84","close":"37.07","value":"37.07","low":"36.84","high":"37.11","ts":"1713733200"},{"open":"37.08","close":"36.93","value":"36.93","low":"36.87","high":"37.13","ts":"1713819600"},{"open":"36.92","close":"37.07","value":"37.07","low":"36.83","high":"37.11","ts":"1713906000"},{"open":"37.1","close":"37.03","value":"37.03","low":"36.98","high":"37.18","ts":"1713992400"},{"open":"37.03","close":"37","value":"37","low":"36.9","high":"37.07","ts":"1714078800"},{"open":"37.02","close":"37.01","value":"37.01","low":"36.96","high":"37.1","ts":"1714338000"},{"open":"36.99","close":"37.18","value":"37.18","low":"36.98","high":"37.23","ts":"1714424400"},{"open":"37.22","close":"37.03","value":"37.03","low":"36.93","high":"37.31","ts":"1714510800"},{"open":"37.02","close":"36.83","value":"36.83","low":"36.78","high":"37.1","ts":"1714597200"},{"open":"36.83","close":"36.67","value":"36.67","low":"36.47","high":"36.86","ts":"1714683600"},{"open":"36.74","close":"36.73","value":"36.73","low":"36.66","high":"36.82","ts":"1714942800"},{"open":"36.71","close":"36.9","value":"36.9","low":"36.7","high":"36.93","ts":"1715029200"},{"open":"36.9","close":"36.93","value":"36.93","low":"36.84","high":"37.03","ts":"1715115600"},{"open":"36.94","close":"36.74","value":"36.74","low":"36.72","high":"36.99","ts":"1715202000"},{"open":"36.76","close":"36.85","value":"36.85","low":"36.64","high":"36.85","ts":"1715288400"},{"open":"36.75","close":"36.79","value":"36.79","low":"36.6","high":"36.84","ts":"1715547600"},{"open":"36.78","close":"36.57","value":"36.57","low":"36.55","high":"36.83","ts":"1715634000"},{"open":"36.58","close":"36.34","value":"36.34","low":"36.32","high":"36.62","ts":"1715720400"},{"open":"36.35","close":"36.2","value":"36.2","low":"36.04","high":"36.38","ts":"1715806800"},{"open":"36.22","close":"36.08","value":"36.08","low":"36.04","high":"36.31","ts":"1715893200"},{"open":"36.09","close":"36.1","value":"36.1","low":"35.84","high":"36.23","ts":"1716152400"},{"open":"36.09","close":"36.4","value":"36.4","low":"36.07","high":"36.42","ts":"1716238800"},{"open":"36.38","close":"36.46","value":"36.46","low":"36.3","high":"36.52","ts":"1716325200"},{"open":"36.47","close":"36.66","value":"36.66","low":"36.4","high":"36.68","ts":"1716411600"},{"open":"36.64","close":"36.64","value":"36.64","low":"36.61","high":"36.76","ts":"1716498000"},{"open":"36.65","close":"36.57","value":"36.57","low":"36.54","high":"36.68","ts":"1716757200"},{"open":"36.6","close":"36.61","value":"36.61","low":"36.52","high":"36.65","ts":"1716843600"},{"open":"36.58","close":"36.82","value":"36.82","low":"36.57","high":"36.84","ts":"1716930000"},{"open":"36.82","close":"36.73","value":"36.73","low":"36.66","high":"36.97","ts":"1717016400"},{"open":"36.72","close":"36.83","value":"36.83","low":"36.64","high":"36.86","ts":"1717102800"},{"open":"36.77","close":"36.6","value":"36.6","low":"36.59","high":"36.92","ts":"1717362000"},{"open":"36.6","close":"36.62","value":"36.62","low":"36.52","high":"36.66","ts":"1717448400"},{"open":"36.59","close":"36.59","value":"36.59","low":"36.47","high":"36.73","ts":"1717534800"},{"open":"36.6","close":"36.46","value":"36.46","low":"36.41","high":"36.61","ts":"1717621200"},{"open":"36.46","close":"36.81","value":"36.81","low":"36.33","high":"36.85","ts":"1717707600"},{"open":"36.85","close":"36.71","value":"36.71","low":"36.69","high":"36.96","ts":"1717966800"},{"open":"36.71","close":"36.73","value":"36.73","low":"36.67","high":"36.79","ts":"1718053200"},{"open":"36.73","close":"36.7","value":"36.7","low":"36.4","high":"36.77","ts":"1718139600"},{"open":"36.58","close":"36.76","value":"36.76","low":"36.53","high":"36.84","ts":"1718226000"},{"open":"36.75","close":"36.68","value":"36.68","low":"36.63","high":"36.81","ts":"1718312400"},{"open":"36.66","close":"36.83","value":"36.83","low":"36.64","high":"36.88","ts":"1718571600"},{"open":"36.85","close":"36.65","value":"36.65","low":"36.64","high":"36.86","ts":"1718658000"},{"open":"36.66","close":"36.68","value":"36.68","low":"36.64","high":"36.74","ts":"1718744400"},{"open":"36.74","close":"36.64","value":"36.64","low":"36.59","high":"36.81","ts":"1719176400"},{"open":"36.64","close":"36.73","value":"36.73","low":"36.56","high":"36.75","ts":"1719262800"},{"open":"36.73","close":"36.95","value":"36.95","low":"36.7","high":"36.97","ts":"1719349200"},{"open":"36.94","close":"36.78","value":"36.78","low":"36.76","high":"36.99","ts":"1719435600"},{"open":"36.82","close":"36.75","value":"36.75","low":"36.67","high":"36.91","ts":"1719522000"},{"open":"36.72","close":"36.73","value":"36.73","low":"36.66","high":"36.8","ts":"1719781200"},{"open":"36.73","close":"36.81","value":"36.81","low":"36.69","high":"36.87","ts":"1719867600"},{"open":"36.81","close":"36.69","value":"36.69","low":"36.58","high":"36.89","ts":"1719954000"},{"open":"36.7","close":"36.62","value":"36.62","low":"36.57","high":"36.7","ts":"1720040400"},{"open":"36.64","close":"36.46","value":"36.46","low":"36.44","high":"36.65","ts":"1720126800"},{"open":"36.46","close":"36.43","value":"36.43","low":"36.37","high":"36.51","ts":"1720386000"},{"open":"36.42","close":"36.41","value":"36.41","low":"36.37","high":"36.48","ts":"1720472400"},{"open":"36.41","close":"36.35","value":"36.35","low":"36.28","high":"36.49","ts":"1720558800"},{"open":"36.47","close":"36.1","value":"36.1","low":"35.89","high":"36.59","ts":"1720645200"},{"open":"36.12","close":"36.11","value":"36.11","low":"35.86","high":"36.33","ts":"1720731600"},{"open":"36.16","close":"36.13","value":"36.13","low":"36.06","high":"36.27","ts":"1720990800"},{"open":"36.04","close":"36.05","value":"36.05","low":"35.98","high":"36.26","ts":"1721077200"},{"open":"36","close":"35.95","value":"35.95","low":"35.8","high":"36.13","ts":"1721163600"},{"open":"35.94","close":"36.14","value":"36.14","low":"35.86","high":"36.17","ts":"1721250000"},{"open":"36.16","close":"36.2","value":"36.2","low":"36.09","high":"36.39","ts":"1721336400"},{"open":"36.32","close":"36.26","value":"36.26","low":"36.24","high":"36.38","ts":"1721595600"},{"open":"36.19","close":"36.15","value":"36.15","low":"36.13","high":"36.34","ts":"1721682000"},{"open":"36.18","close":"36.07","value":"36.07","low":"35.94","high":"36.24","ts":"1721768400"},{"open":"36.08","close":"36.3","value":"36.3","low":"36.03","high":"36.31","ts":"1721854800"},{"open":"36.32","close":"35.93","value":"35.93","low":"35.88","high":"36.34","ts":"1721941200"},{"open":"35.94","close":"35.99","value":"35.99","low":"35.82","high":"36.05","ts":"1722200400"},{"open":"35.96","close":"35.89","value":"35.89","low":"35.85","high":"36.07","ts":"1722286800"},{"open":"35.88","close":"35.53","value":"35.53","low":"35.51","high":"35.93","ts":"1722373200"},{"open":"35.55","close":"35.59","value":"35.59","low":"35.41","high":"35.66","ts":"1722459600"},{"open":"35.59","close":"35.31","value":"35.31","low":"35.13","high":"35.62","ts":"1722546000"},{"open":"35.33","close":"35.47","value":"35.47","low":"35.05","high":"35.53","ts":"1722805200"},{"open":"35.47","close":"35.44","value":"35.44","low":"35.36","high":"35.6","ts":"1722891600"},{"open":"35.44","close":"35.61","value":"35.61","low":"35.33","high":"35.73","ts":"1722978000"},{"open":"35.58","close":"35.24","value":"35.24","low":"35.22","high":"35.86","ts":"1723064400"},{"open":"35.24","close":"35.25","value":"35.25","low":"35.16","high":"35.32","ts":"1723150800"},{"open":"35.24","close":"35.14","value":"35.14","low":"35.13","high":"35.29","ts":"1723410000"},{"open":"35.14","close":"34.99","value":"34.99","low":"34.92","high":"35.19","ts":"1723496400"},{"open":"34.99","close":"35.12","value":"35.12","low":"34.83","high":"35.13","ts":"1723582800"},{"open":"35.13","close":"35.11","value":"35.11","low":"34.91","high":"35.24","ts":"1723669200"},{"open":"35.11","close":"34.65","value":"34.65","low":"34.61","high":"35.24","ts":"1723755600"},{"open":"34.65","close":"34.42","value":"34.42","low":"34.37","high":"34.67","ts":"1724014800"},{"open":"34.43","close":"34.18","value":"34.18","low":"34.12","high":"34.43","ts":"1724101200"},{"open":"34.17","close":"34.22","value":"34.22","low":"34.05","high":"34.38","ts":"1724187600"},{"open":"34.33","close":"34.53","value":"34.53","low":"34.21","high":"34.62","ts":"1724274000"},{"open":"34.53","close":"33.96","value":"33.96","low":"33.9","high":"34.54","ts":"1724360400"},{"open":"33.96","close":"34.02","value":"34.02","low":"33.87","high":"34.05","ts":"1724619600"},{"open":"34","close":"33.9","value":"33.9","low":"33.86","high":"34.14","ts":"1724706000"},{"open":"33.9","close":"34.1","value":"34.1","low":"33.85","high":"34.17","ts":"1724792400"},{"open":"34.13","close":"33.95","value":"33.95","low":"33.75","high":"34.13","ts":"1724878800"},{"open":"33.96","close":"34.02","value":"34.02","low":"33.72","high":"34.1","ts":"1724965200"},{"open":"34.03","close":"34.2","value":"34.2","low":"34","high":"34.25","ts":"1725224400"},{"open":"34.19","close":"34.24","value":"34.24","low":"34.13","high":"34.34","ts":"1725310800"},{"open":"34.25","close":"34.44","value":"34.44","low":"33.99","high":"34.48","ts":"1725397200"},{"open":"34.44","close":"33.63","value":"33.63","low":"33.4","high":"34.44","ts":"1725483600"},{"open":"33.63","close":"33.74","value":"33.74","low":"33.33","high":"33.79","ts":"1725570000"},{"open":"33.68","close":"33.9","value":"33.9","low":"33.62","high":"33.99","ts":"1725829200"},{"open":"33.9","close":"33.67","value":"33.67","low":"33.64","high":"33.95","ts":"1725915600"},{"open":"33.66","close":"33.68","value":"33.68","low":"33.54","high":"33.87","ts":"1726002000"},{"open":"33.68","close":"33.44","value":"33.44","low":"33.42","high":"33.82","ts":"1726088400"},{"open":"33.43","close":"33.26","value":"33.26","low":"33.12","high":"33.48","ts":"1726174800"},{"open":"33.23","close":"33.25","value":"33.25","low":"33.15","high":"33.31","ts":"1726434000"},{"open":"33.26","close":"33.3","value":"33.3","low":"33.22","high":"33.41","ts":"1726520400"},{"open":"33.38","close":"33.1","value":"33.1","low":"33.05","high":"33.42","ts":"1726606800"},{"open":"33.1","close":"33.13","value":"33.13","low":"33.07","high":"33.52","ts":"1726693200"},{"open":"33.15","close":"32.91","value":"32.91","low":"32.9","high":"33.16","ts":"1726779600"},{"open":"32.93","close":"32.94","value":"32.94","low":"32.86","high":"33.05","ts":"1727038800"},{"open":"32.95","close":"32.56","value":"32.56","low":"32.55","high":"33","ts":"1727125200"},{"open":"32.67","close":"32.77","value":"32.77","low":"32.54","high":"32.8","ts":"1727211600"},{"open":"32.77","close":"32.39","value":"32.39","low":"32.33","high":"32.79","ts":"1727298000"},{"open":"32.38","close":"32.36","value":"32.36","low":"32.23","high":"32.49","ts":"1727384400"},{"open":"32.36","close":"32.35","value":"32.35","low":"32.13","high":"32.47","ts":"1727643600"},{"open":"32.35","close":"32.53","value":"32.53","low":"32.19","high":"32.65","ts":"1727730000"},{"open":"32.54","close":"33.28","value":"33.28","low":"32.47","high":"33.38","ts":"1727816400"},{"open":"33.47","close":"33.13","value":"33.13","low":"31.85","high":"33.47","ts":"1727902800"},{"open":"33.13","close":"33.27","value":"33.27","low":"32.1","high":"33.71","ts":"1727989200"},{"open":"33.35","close":"33.52","value":"33.52","low":"33.27","high":"33.52","ts":"1728248400"},{"open":"33.48","close":"33.56","value":"33.56","low":"33.4","high":"33.6","ts":"1728334800"},{"open":"33.57","close":"33.53","value":"33.53","low":"33.31","high":"33.6","ts":"1728421200"},{"open":"33.54","close":"33.46","value":"33.46","low":"33.43","high":"33.63","ts":"1728507600"},{"open":"33.45","close":"33.17","value":"33.17","low":"33.12","high":"33.53","ts":"1728594000"},{"open":"33.16","close":"33.16","value":"33.16","low":"33.13","high":"33.28","ts":"1728680400"},{"open":"33.17","close":"33.28","value":"33.28","low":"33.11","high":"33.34","ts":"1728853200"},{"open":"33.25","close":"33.27","value":"33.27","low":"33.14","high":"33.45","ts":"1728939600"},{"open":"33.16","close":"33.16","value":"33.16","low":"33.16","high":"33.16","ts":"1729026000"},{"open":"33.22","close":"33.22","value":"33.22","low":"33.22","high":"33.22","ts":"1729112400"},{"open":"33.14","close":"33.14","value":"33.14","low":"33.14","high":"33.14","ts":"1729198800"},{"open":"33.14","close":"33.14","value":"33.14","low":"33.14","high":"33.14","ts":"1729285200"},{"open":"33.42","close":"33.42","value":"33.42","low":"33.42","high":"33.42","ts":"1729458000"},{"open":"33.49","close":"33.49","value":"33.49","low":"33.49","high":"33.49","ts":"1729544400"},{"open":"33.76","close":"33.76","value":"33.76","low":"33.76","high":"33.76","ts":"1729630800"},{"open":"33.66","close":"33.66","value":"33.66","low":"33.66","high":"33.66","ts":"1729717200"},{"open":"33.71","close":"33.71","value":"33.71","low":"33.71","high":"33.71","ts":"1729803600"},{"open":"33.68","close":"33.68","value":"33.68","low":"33.68","high":"33.68","ts":"1729890000"},{"open":"33.78","close":"33.78","value":"33.78","low":"33.78","high":"33.78","ts":"1730062800"},{"open":"33.79","close":"33.79","value":"33.79","low":"33.79","high":"33.79","ts":"1730149200"},{"open":"33.8","close":"33.79","value":"33.79","low":"33.79","high":"33.8","ts":"1730235600"},{"open":"33.77","close":"33.77","value":"33.77","low":"33.77","high":"33.77","ts":"1730322000"},{"open":"33.88","close":"33.88","value":"33.88","low":"33.88","high":"33.88","ts":"1730408400"},{"open":"33.97","close":"33.97","value":"33.97","low":"33.97","high":"33.97","ts":"1730494800"},{"open":"33.71","close":"33.71","value":"33.71","low":"33.71","high":"33.71","ts":"1730667600"},{"open":"33.63","close":"33.62","value":"33.62","low":"33.61","high":"33.63","ts":"1730754000"},{"open":"33.62","close":"34.32","value":"34.32","low":"33.48","high":"34.32","ts":"1730840400"},{"open":"34.33","close":"34.18","value":"34.18","low":"34.18","high":"34.45","ts":"1730926800"},{"open":"34.18","close":"34.07","value":"34.07","low":"33.93","high":"34.46","ts":"1731013200"},{"open":"34.06","close":"34.21","value":"34.21","low":"34.06","high":"34.34","ts":"1731099600"},{"open":"34.11","close":"34.45","value":"34.45","low":"34.11","high":"34.46","ts":"1731272400"},{"open":"34.47","close":"34.8","value":"34.8","low":"34.44","high":"34.88","ts":"1731358800"},{"open":"34.8","close":"34.68","value":"34.68","low":"34.63","high":"34.92","ts":"1731445200"},{"open":"34.68","close":"35.04","value":"35.04","low":"34.39","high":"35.17","ts":"1731531600"},{"open":"35.05","close":"34.88","value":"34.88","low":"34.77","high":"35.08","ts":"1731618000"},{"open":"34.88","close":"34.82","value":"34.82","low":"34.76","high":"34.98","ts":"1731704400"},{"open":"34.91","close":"34.82","value":"34.82","low":"34.71","high":"34.91","ts":"1731877200"},{"open":"34.82","close":"34.54","value":"34.54","low":"34.53","high":"34.84","ts":"1731963600"},{"open":"34.54","close":"34.66","value":"34.66","low":"34.48","high":"34.75","ts":"1732050000"},{"open":"34.66","close":"34.65","value":"34.65","low":"34.39","high":"34.73","ts":"1732136400"},{"open":"34.65","close":"34.54","value":"34.54","low":"34.46","high":"34.79","ts":"1732222800"},{"open":"34.54","close":"34.49","value":"34.49","low":"34.45","high":"34.62","ts":"1732309200"},{"open":"34.59","close":"34.59","value":"34.59","low":"34.31","high":"34.66","ts":"1732482000"},{"open":"34.59","close":"34.64","value":"34.64","low":"34.47","high":"34.78","ts":"1732568400"},{"open":"34.63","close":"34.49","value":"34.49","low":"34.47","high":"34.82","ts":"1732654800"},{"open":"34.49","close":"34.42","value":"34.42","low":"34.37","high":"34.59","ts":"1732741200"},{"open":"34.42","close":"34.28","value":"34.28","low":"34.2","high":"34.91","ts":"1732827600"},{"open":"34.28","close":"34.3","value":"34.3","low":"34.24","high":"34.41","ts":"1732914000"},{"open":"34.31","close":"34.47","value":"34.47","low":"34.31","high":"34.54","ts":"1733086800"},{"open":"34.46","close":"34.42","value":"34.42","low":"34.33","high":"34.58","ts":"1733173200"},{"open":"34.42","close":"34.35","value":"34.35","low":"34.22","high":"34.48","ts":"1733259600"},{"open":"34.35","close":"34.13","value":"34.13","low":"34.09","high":"34.37","ts":"1733346000"},{"open":"34.13","close":"33.99","value":"33.99","low":"33.95","high":"34.2","ts":"1733432400"},{"open":"33.99","close":"34.08","value":"34.08","low":"33.91","high":"34.1","ts":"1733518800"},{"open":"34.08","close":"33.72","value":"33.72","low":"33.71","high":"34.12","ts":"1733691600"},{"open":"33.72","close":"33.75","value":"33.75","low":"33.64","high":"33.87","ts":"1733778000"},{"open":"33.76","close":"33.89","value":"33.89","low":"33.66","high":"33.94","ts":"1733864400"},{"open":"33.88","close":"33.85","value":"33.85","low":"33.64","high":"33.93","ts":"1733950800"},{"open":"33.86","close":"34.12","value":"34.12","low":"33.69","high":"34.18","ts":"1734037200"},{"open":"34.12","close":"34.14","value":"34.14","low":"34.06","high":"34.18","ts":"1734123600"},{"open":"34.11","close":"34.1","value":"34.1","low":"34.03","high":"34.21","ts":"1734296400"},{"open":"34.11","close":"34.18","value":"34.18","low":"34.01","high":"34.29","ts":"1734382800"},{"open":"34.18","close":"34.52","value":"34.52","low":"34.15","high":"34.53","ts":"1734469200"},{"open":"34.52","close":"34.51","value":"34.51","low":"34.46","high":"34.68","ts":"1734555600"},{"open":"34.52","close":"34.2","value":"34.2","low":"34.16","high":"34.65","ts":"1734642000"},{"open":"34.22","close":"34.21","value":"34.21","low":"34.16","high":"34.26","ts":"1734728400"},{"open":"34.25","close":"34.31","value":"34.31","low":"34.13","high":"34.35","ts":"1734901200"},{"open":"34.3","close":"34.15","value":"34.15","low":"34.1","high":"34.34","ts":"1734987600"},{"open":"34.14","close":"33.99","value":"33.99","low":"33.99","high":"34.18","ts":"1735074000"},{"open":"34","close":"34.14","value":"34.14","low":"33.99","high":"34.29","ts":"1735160400"},{"open":"34.14","close":"34.06","value":"34.06","low":"33.92","high":"34.24","ts":"1735246800"},{"open":"34.06","close":"34.08","value":"34.08","low":"34.06","high":"34.08","ts":"1735333200"},{"open":"34.06","close":"34.17","value":"34.17","low":"33.91","high":"34.28","ts":"1735506000"},{"open":"34.17","close":"34.33","value":"34.33","low":"34.15","high":"34.38","ts":"1735592400"},{"open":"34.29","close":"34.42","value":"34.42","low":"34.15","high":"34.46","ts":"1735765200"},{"open":"34.42","close":"34.54","value":"34.54","low":"34.35","high":"34.56","ts":"1735851600"},{"open":"34.54","close":"34.48","value":"34.48","low":"34.44","high":"34.55","ts":"1735938000"},{"open":"34.48","close":"34.63","value":"34.63","low":"34.36","high":"34.69","ts":"1736110800"},{"open":"34.63","close":"34.55","value":"34.55","low":"34.41","high":"34.67","ts":"1736197200"},{"open":"34.55","close":"34.63","value":"34.63","low":"34.53","high":"34.73","ts":"1736283600"},{"open":"34.62","close":"34.55","value":"34.55","low":"34.53","high":"34.73","ts":"1736370000"},{"open":"34.55","close":"34.72","value":"34.72","low":"34.49","high":"34.79","ts":"1736456400"},{"open":"34.71","close":"34.69","value":"34.69","low":"34.69","high":"34.73","ts":"1736542800"},{"open":"34.69","close":"34.73","value":"34.73","low":"34.66","high":"34.84","ts":"1736715600"},{"open":"34.73","close":"34.69","value":"34.69","low":"34.63","high":"34.8","ts":"1736802000"},{"open":"34.69","close":"34.56","value":"34.56","low":"34.53","high":"34.81","ts":"1736888400"},{"open":"34.57","close":"34.57","value":"34.57","low":"34.48","high":"34.66","ts":"1736974800"},{"open":"34.57","close":"34.48","value":"34.48","low":"34.35","high":"34.59","ts":"1737061200"},{"open":"34.48","close":"34.51","value":"34.51","low":"34.46","high":"34.53","ts":"1737147600"},{"open":"34.43","close":"34.12","value":"34.12","low":"34.05","high":"34.5","ts":"1737320400"},{"open":"34.12","close":"33.95","value":"33.95","low":"33.92","high":"34.26","ts":"1737406800"},{"open":"33.95","close":"33.87","value":"33.87","low":"33.78","high":"34.03","ts":"1737493200"},{"open":"33.87","close":"33.97","value":"33.97","low":"33.85","high":"34.05","ts":"1737579600"},{"open":"33.97","close":"33.58","value":"33.58","low":"33.54","high":"34.02","ts":"1737666000"},{"open":"33.58","close":"33.59","value":"33.59","low":"33.58","high":"33.62","ts":"1737752400"},{"open":"33.6","close":"33.79","value":"33.79","low":"33.59","high":"33.81","ts":"1737925200"},{"open":"33.8","close":"33.87","value":"33.87","low":"33.78","high":"33.97","ts":"1738011600"},{"open":"33.87","close":"33.81","value":"33.81","low":"33.68","high":"33.9","ts":"1738098000"},{"open":"33.81","close":"33.63","value":"33.63","low":"33.55","high":"33.81","ts":"1738184400"},{"open":"33.63","close":"33.78","value":"33.78","low":"33.55","high":"33.79","ts":"1738270800"},{"open":"33.78","close":"33.78","value":"33.78","low":"33.76","high":"33.81","ts":"1738357200"},{"open":"34.03","close":"33.89","value":"33.89","low":"33.88","high":"34.16","ts":"1738530000"},{"open":"33.9","close":"33.63","value":"33.63","low":"33.62","high":"33.98","ts":"1738616400"},{"open":"33.62","close":"33.57","value":"33.57","low":"33.5","high":"33.77","ts":"1738702800"},{"open":"33.57","close":"33.78","value":"33.78","low":"33.54","high":"33.86","ts":"1738789200"},{"open":"33.78","close":"33.89","value":"33.89","low":"33.57","high":"33.9","ts":"1738875600"},{"open":"33.89","close":"33.9","value":"33.9","low":"33.88","high":"33.91","ts":"1738962000"},{"open":"33.83","close":"33.88","value":"33.88","low":"33.81","high":"33.96","ts":"1739134800"},{"open":"33.88","close":"34.05","value":"34.05","low":"33.87","high":"34.13","ts":"1739221200"},{"open":"34.05","close":"33.99","value":"33.99","low":"33.91","high":"34.25","ts":"1739307600"},{"open":"34.01","close":"33.63","value":"33.63","low":"33.62","high":"34.05","ts":"1739394000"},{"open":"33.62","close":"33.75","value":"33.75","low":"33.58","high":"33.77","ts":"1739480400"},{"open":"33.75","close":"33.73","value":"33.73","low":"33.73","high":"33.76","ts":"1739566800"},{"open":"33.71","close":"33.7","value":"33.7","low":"33.66","high":"33.79","ts":"1739739600"},{"open":"33.7","close":"33.65","value":"33.65","low":"33.62","high":"33.82","ts":"1739826000"},{"open":"33.65","close":"33.74","value":"33.74","low":"33.63","high":"33.78","ts":"1739912400"},{"open":"33.74","close":"33.53","value":"33.53","low":"33.52","high":"33.77","ts":"1739998800"},{"open":"33.53","close":"33.56","value":"33.56","low":"33.53","high":"33.67","ts":"1740085200"},{"open":"33.54","close":"33.55","value":"33.55","low":"33.53","high":"33.58","ts":"1740171600"},{"open":"33.56","close":"33.5","value":"33.5","low":"33.37","high":"33.6","ts":"1740344400"},{"open":"33.52","close":"33.77","value":"33.77","low":"33.49","high":"33.86","ts":"1740430800"},{"open":"33.78","close":"33.76","value":"33.76","low":"33.68","high":"33.9","ts":"1740517200"},{"open":"33.77","close":"34.04","value":"34.04","low":"33.73","high":"34.08","ts":"1740603600"},{"open":"34.04","close":"34.29","value":"34.29","low":"33.98","high":"34.3","ts":"1740690000"},{"open":"34.29","close":"34.27","value":"34.27","low":"34.25","high":"34.29","ts":"1740776400"},{"open":"34.25","close":"34.06","value":"34.06","low":"33.94","high":"34.32","ts":"1740949200"},{"open":"34.05","close":"33.66","value":"33.66","low":"33.66","high":"34.08","ts":"1741035600"},{"open":"33.66","close":"33.58","value":"33.58","low":"33.58","high":"33.78","ts":"1741122000"},{"open":"33.58","close":"33.73","value":"33.73","low":"33.56","high":"33.8","ts":"1741208400"},{"open":"33.72","close":"33.74","value":"33.74","low":"33.59","high":"33.85","ts":"1741294800"},{"open":"33.75","close":"33.74","value":"33.74","low":"33.72","high":"33.76","ts":"1741381200"},{"open":"33.76","close":"33.93","value":"33.93","low":"33.65","high":"33.95","ts":"1741554000"},{"open":"33.93","close":"33.74","value":"33.74","low":"33.7","high":"33.98","ts":"1741640400"},{"open":"33.74","close":"33.82","value":"33.82","low":"33.69","high":"33.9","ts":"1741726800"},{"open":"33.82","close":"33.69","value":"33.69","low":"33.69","high":"33.87","ts":"1741813200"},{"open":"33.7","close":"33.62","value":"33.62","low":"33.58","high":"33.72","ts":"1741899600"},{"open":"33.64","close":"33.6","value":"33.6","low":"33.57","high":"33.7","ts":"1742158800"},{"open":"33.59","close":"33.61","value":"33.61","low":"33.55","high":"33.67","ts":"1742245200"},{"open":"33.61","close":"33.62","value":"33.62","low":"33.57","high":"33.68","ts":"1742331600"},{"open":"33.6","close":"33.75","value":"33.75","low":"33.56","high":"33.83","ts":"1742418000"},{"open":"33.74","close":"33.91","value":"33.91","low":"33.69","high":"33.95","ts":"1742504400"},{"open":"33.9","close":"33.96","value":"33.96","low":"33.8","high":"34","ts":"1742763600"},{"open":"33.96","close":"33.81","value":"33.81","low":"33.78","high":"34.05","ts":"1742850000"},{"open":"33.8","close":"33.99","value":"33.99","low":"33.8","high":"34.02","ts":"1742936400"},{"open":"33.99","close":"33.84","value":"33.84","low":"33.8","high":"34.03","ts":"1743022800"},{"open":"33.84","close":"33.94","value":"33.94","low":"33.82","high":"34.01","ts":"1743109200"},{"open":"33.93","close":"33.96","value":"33.96","low":"33.85","high":"34.03","ts":"1743368400"},{"open":"33.96","close":"34.18","value":"34.18","low":"33.94","high":"34.22","ts":"1743454800"},{"open":"34.18","close":"34.28","value":"34.28","low":"34.08","high":"34.3","ts":"1743541200"},{"open":"34.29","close":"34.24","value":"34.24","low":"34.03","high":"34.45","ts":"1743627600"},{"open":"34.24","close":"34.42","value":"34.42","low":"34.05","high":"34.56","ts":"1743714000"},{"open":"34.52","close":"34.68","value":"34.68","low":"34.22","high":"34.78","ts":"1743973200"},{"open":"34.63","close":"34.92","value":"34.92","low":"34.51","high":"34.93","ts":"1744059600"},{"open":"34.92","close":"34.15","value":"34.15","low":"33.98","high":"34.99","ts":"1744146000"},{"open":"34.14","close":"33.9","value":"33.9","low":"33.81","high":"34.33","ts":"1744232400"},{"open":"33.91","close":"33.51","value":"33.51","low":"33.45","high":"33.92","ts":"1744318800"},{"open":"33.5","close":"33.53","value":"33.53","low":"33.39","high":"33.72","ts":"1744578000"},{"open":"33.4","close":"33.49","value":"33.49","low":"33.4","high":"33.59","ts":"1744664400"},{"open":"33.53","close":"33.06","value":"33.06","low":"33","high":"33.53","ts":"1744750800"},{"open":"33.07","close":"33.33","value":"33.33","low":"33.02","high":"33.42","ts":"1744837200"},{"open":"33.27","close":"33.35","value":"33.35","low":"32.95","high":"33.46","ts":"1744923600"},{"open":"33.35","close":"33.35","value":"33.35","low":"33.35","high":"33.35","ts":"1745010000"},{"open":"33.34","close":"33.06","value":"33.06","low":"33.03","high":"33.34","ts":"1745182800"},{"open":"33.06","close":"33.45","value":"33.45","low":"33.04","high":"33.5","ts":"1745269200"},{"open":"33.34","close":"33.58","value":"33.58","low":"33.28","high":"33.67","ts":"1745355600"},{"open":"33.5","close":"33.4","value":"33.4","low":"33.33","high":"33.58","ts":"1745442000"},{"open":"33.39","close":"33.56","value":"33.56","low":"33.33","high":"33.61","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+thb&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"6700629621745590206","uid":null,"queryText":"курс usd thb"}},"quietUpdateInteval":30000,"animationChart":true,"time":"25.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,16 THB","hideAbsoluteDelta":false,"relativeDelta":"0,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,23 THB","hideAbsoluteDelta":false,"relativeDelta":"0,69%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,43 THB","hideAbsoluteDelta":false,"relativeDelta":"−1,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,47 THB","hideAbsoluteDelta":false,"relativeDelta":"−9,37%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−4,97 THB","hideAbsoluteDelta":false,"relativeDelta":"−12,91%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,86 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[96.67,97.55,97.96,100.03,108.01,103.38,103.43,101.61,101.68,102.38,98.26,99.94,95.8,90.43,85.93,89.57,85.57,83.87,84.87,85.46,82.59,82.86],"allTimeValue":[5.96,25.48,29.07,31.84,29.12,26.86,23.84,29.24,28.7,31.08,67.15,62.43,63.14,74.72,73.5,61.7,101.04,91.31,85.7,97.23,98.01,82.86],"monthValue":[84.19,84.21,83.83,83.68,85.5,84.87,84.55,84.38,84.28,86.19,85.46,85.02,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86],"yearValue":[92.51,90.92,89.38,85.42,88.13,87.3,86.56,91.77,91.27,92.71,97.01,97.05,100,106.19,103.42,102.81,97.81,91.34,89.79,84.64,85.46,82.86],"quarterValue":[98.26,98.01,99.94,96.91,95.8,90.31,90.43,88.21,87.7,89.24,89.14,86.62,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,49 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,84 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,34 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,59%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,65 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,90 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 290,2%","direction":"positive"}}},{"name":"Евро","price":"94,71 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.81,106.14,104.25,105.73,113.09,109.78,109.01,105.25,106.1,105.81,103.19,102.49,99.2,94.08,90.18,96.6,93.61,91.53,91.96,93.78,93.34,94.71],"allTimeValue":[24.4,24.93,27.68,36.02,34.97,35,39.78,39.09,38.72,45.19,76.67,60.32,75.78,88.15,93.6,63.39,102.92,98.78,95.18,105.52,102.13,94.71],"monthValue":[92.34,92,90.54,89.66,92.43,91.96,91.2,93.16,92.99,94.77,93.78,94.6,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71],"yearValue":[98.91,98.9,96.87,91.45,95.57,95.46,94.13,102.49,100.74,103.47,105.68,105.22,105.71,112.02,107.96,106.1,102.13,95.67,95.7,91.43,93.78,94.71],"quarterValue":[103.19,102.4,102.49,100.68,99.2,94.89,94.08,92.52,92.04,93.9,96.86,94.26,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,14 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,15%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,37 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,57%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,25%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"70,31 ₽","hideAbsoluteDelta":false,"relativeDelta":"288,17%","direction":"positive"}}},{"name":"Китайский юань","price":"11,40 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.5,13.67,13.5,13.77,14.84,14.14,14.01,13.83,13.43,13.91,13.51,13.41,13.03,12.36,11.74,12.29,11.82,11.46,11.6,11.57,11.28,11.4],"allTimeValue":[4.62,4.71,4.95,5.74,9.69,10.17,8.17,9.48,9.46,11.57,11.17,9.3,8.96,11.65,12.58,12.51,11.98,12.54,13.61,13.47,12.08,11.4],"monthValue":[11.56,11.52,11.5,11.46,11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.53,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4],"yearValue":[12.72,12.58,12.3,11.52,12.01,11.91,11.87,11.69,12.72,13.22,13.57,13.59,13.8,14.55,14.19,13.92,13.26,12.42,12.29,11.58,11.57,11.4],"quarterValue":[13.51,13.38,13.41,13.05,13.03,12.37,12.36,12.06,11.96,12.19,12.24,11.87,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0591 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,52%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,21 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,84%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,16 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,38%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,38%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,78 ₽","hideAbsoluteDelta":false,"relativeDelta":"146,71%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,74 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[56.86,57.38,57.62,58.84,63.54,60.81,60.84,59.77,59.81,60.22,57.8,58.79,56.35,53.19,50.55,52.69,50.33,49.34,49.92,50.27,48.58,48.74],"allTimeValue":[38.51,38.06,39.33,42.64,57.16,42.98,33.22,36.5,38.9,46.9,42.07,33.58,37.18,50.03,52.76,53.33,51.65,52.84,57.32,58.37,51.92,48.74],"monthValue":[49.53,49.53,49.31,49.22,50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.01,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74],"yearValue":[54.42,53.48,52.57,50.25,51.84,51.35,50.92,53.99,53.69,54.54,57.07,57.09,58.82,62.46,60.84,60.48,57.54,53.73,52.82,49.79,50.27,48.74],"quarterValue":[57.8,57.65,58.79,57.01,56.35,53.12,53.19,51.89,51.59,52.5,52.43,50.95,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,29 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,49 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,79 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,59%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,68 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,43%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"10,23 ₽","hideAbsoluteDelta":false,"relativeDelta":"26,56%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.249621,0.251956,0.252783,0.257179,0.275797,0.256516,0.262507,0.256874,0.256456,0.257162,0.246293,0.251753,0.241596,0.228512,0.218363,0.227007,0.218434,0.214056,0.217005,0.218573,0.21108,0.212691],"allTimeValue":[0.0854,0.079,0.0762,0.0807,0.1038,0.1343,0.1252,0.1417,0.1357,0.1559,0.1497,0.1297,0.1777,0.233759,0.218513,0.232224,0.226894,0.2353,0.251956,0.250466,0.224372,0.212691],"monthValue":[0.214888,0.214922,0.213968,0.213696,0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.217387,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691],"yearValue":[0.23717,0.234286,0.230635,0.220058,0.227169,0.22505,0.222817,0.236465,0.235663,0.23937,0.250548,0.250751,0.257559,0.265742,0.261884,0.258253,0.246158,0.230522,0.227714,0.215621,0.218573,0.212691],"quarterValue":[0.246293,0.246096,0.251753,0.244211,0.241596,0.227762,0.228512,0.223931,0.222999,0.22659,0.225901,0.22055,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0013 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,6%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,0029 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,38%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0022 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,02%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0245 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,32%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"149,05%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"9949","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hqdcw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"hqdc3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4200,4203.5,4225,4277.5,4285,4324.5,4314.5,4318.5,4307.5,4335.5,4362.5,4223.5,4248,4301,4283,4316.5,4368,4318.5,4287,4334,4342,4340],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4340],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4340],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"dayValue":[4310.5,4300,4310,4312,4309.5,4285,4295,4280,4288,4327.5,4340,4356,4350,4344,4317,4312,4335.5,4312.5,4325,4337.5,4349.5,4340],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4340]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"47,00 ₽","relativeDelta":"1,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"140,00 ₽","relativeDelta":"3,33%","direction":"positive"},"monthDelta":{"absoluteDelta":"−227,50 ₽","relativeDelta":"−4,98%","direction":"negative"},"yearDelta":{"absoluteDelta":"191,50 ₽","relativeDelta":"4,62%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"191,50 ₽","relativeDelta":"4,62%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 340,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4200,4203.5,4225,4277.5,4285,4324.5,4314.5,4318.5,4307.5,4335.5,4362.5,4223.5,4248,4301,4283,4316.5,4368,4318.5,4287,4334,4342,4340],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4340],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4340],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"dayValue":[4310.5,4300,4310,4312,4309.5,4285,4295,4280,4288,4327.5,4340,4356,4350,4344,4317,4312,4335.5,4312.5,4325,4337.5,4349.5,4340],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4340]}},{"value":{"weekValue":[134.85,134.76,135.95,137.3,138.56,139.6,139.8,141.16,138.54,141.76,145,141.23,141.23,142.24,143.53,144.42,146.4,144.5,143.82,145.31,147.32,149.39],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,149.39],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,149.39],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,149.39],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,149.39],"dayValue":[144.23,144.4,144.58,144.96,144.4,144.1,143.96,144.12,144.32,145,145.79,145.73,145.8,146.35,145.94,145.35,146.93,147.24,147.64,148.53,148.94,149.39],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,149.39]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,10 ₽","relativeDelta":"3,53%","direction":"positive"},"weekDelta":{"absoluteDelta":"14,54 ₽","relativeDelta":"10,78%","direction":"positive"},"monthDelta":{"absoluteDelta":"−12,46 ₽","relativeDelta":"−7,7%","direction":"negative"},"yearDelta":{"absoluteDelta":"−13,96 ₽","relativeDelta":"−8,55%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−125,97 ₽","relativeDelta":"−45,75%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"149,39 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[134.85,134.76,135.95,137.3,138.56,139.6,139.8,141.16,138.54,141.76,145,141.23,141.23,142.24,143.53,144.42,146.4,144.5,143.82,145.31,147.32,149.39],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,149.39],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,149.39],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,149.39],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,149.39],"dayValue":[144.23,144.4,144.58,144.96,144.4,144.1,143.96,144.12,144.32,145,145.79,145.73,145.8,146.35,145.94,145.35,146.93,147.24,147.64,148.53,148.94,149.39],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,149.39]}},{"value":{"weekValue":[3158,3155.8,3172.8,3200.4,3211.8,3229.8,3228,3243,3212,3240.6,3276.2,3231,3211.8,3231,3218,3221.6,3237.4,3220.6,3211.2,3227.8,3264.6,3270.6],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3270.6],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3270.6],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3270.6],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3270.6],"dayValue":[3219.2,3218.8,3220.2,3218,3218.2,3213.4,3212.4,3212,3214.8,3227.8,3231.2,3238.2,3239.4,3249.4,3241.8,3244.6,3260.2,3262.6,3272.4,3273.2,3274.6,3270.6],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3270.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"58,60 ₽","relativeDelta":"1,82%","direction":"positive"},"weekDelta":{"absoluteDelta":"112,60 ₽","relativeDelta":"3,57%","direction":"positive"},"monthDelta":{"absoluteDelta":"−287,00 ₽","relativeDelta":"−8,07%","direction":"negative"},"yearDelta":{"absoluteDelta":"173,60 ₽","relativeDelta":"5,61%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 070,60 ₽","relativeDelta":"172,55%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 270,60 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3158,3155.8,3172.8,3200.4,3211.8,3229.8,3228,3243,3212,3240.6,3276.2,3231,3211.8,3231,3218,3221.6,3237.4,3220.6,3211.2,3227.8,3264.6,3270.6],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3270.6],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3270.6],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3270.6],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3270.6],"dayValue":[3219.2,3218.8,3220.2,3218,3218.2,3213.4,3212.4,3212,3214.8,3227.8,3231.2,3238.2,3239.4,3249.4,3241.8,3244.6,3260.2,3262.6,3272.4,3273.2,3274.6,3270.6],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3270.6]}},{"value":{"weekValue":[94.48,94.48,93.99,94.35,94.5,95.23,94.75,98.57,95.75,98.21,98.56,97.24,96.92,97.25,97.16,96.95,98.11,97.22,96.43,97.15,97.4,96.5],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.5],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.5],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.5],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.5],"dayValue":[96.86,97.11,97.23,97.4,97.32,96.75,96.53,96.77,96.6,97.23,97.45,97.52,97.63,97.85,97.95,97.39,97.26,96.22,96.39,96.45,97.03,96.5],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,08 ₽","relativeDelta":"−0,08%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,02 ₽","relativeDelta":"2,14%","direction":"positive"},"monthDelta":{"absoluteDelta":"−27,14 ₽","relativeDelta":"−21,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"−171,83 ₽","relativeDelta":"−64,04%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−17,50 ₽","relativeDelta":"−15,35%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"96,50 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[94.48,94.48,93.99,94.35,94.5,95.23,94.75,98.57,95.75,98.21,98.56,97.24,96.92,97.25,97.16,96.95,98.11,97.22,96.43,97.15,97.4,96.5],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.5],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.5],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.5],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.5],"dayValue":[96.86,97.11,97.23,97.4,97.32,96.75,96.53,96.77,96.6,97.23,97.45,97.52,97.63,97.85,97.95,97.39,97.26,96.22,96.39,96.45,97.03,96.5],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.5]}},{"value":{"weekValue":[300.2,299.95,302.4,305.96,307.5,308.53,308.5,309.39,307.12,310.95,312.25,309.06,309.85,311.79,310.06,311.29,312.4,310.32,310,311.5,313.25,314.71],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,314.71],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,314.71],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,314.71],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,314.71],"dayValue":[310.27,310.1,310.36,310.17,310.4,309.77,310.07,310.01,310.09,311.54,311.74,312.15,312.14,313.77,312.64,312.53,312.8,313.4,314.7,314.28,314.68,314.71],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,314.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,55 ₽","relativeDelta":"1,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"14,51 ₽","relativeDelta":"4,83%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,52 ₽","relativeDelta":"−0,17%","direction":"negative"},"yearDelta":{"absoluteDelta":"6,30 ₽","relativeDelta":"2,04%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,06 ₽","relativeDelta":"533,86%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"314,71 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[300.2,299.95,302.4,305.96,307.5,308.53,308.5,309.39,307.12,310.95,312.25,309.06,309.85,311.79,310.06,311.29,312.4,310.32,310,311.5,313.25,314.71],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,314.71],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,314.71],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,314.71],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,314.71],"dayValue":[310.27,310.1,310.36,310.17,310.4,309.77,310.07,310.01,310.09,311.54,311.74,312.15,312.14,313.77,312.64,312.53,312.8,313.4,314.7,314.28,314.68,314.71],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,314.71]}}],"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":[4200,4203.5,4225,4277.5,4285,4324.5,4314.5,4318.5,4307.5,4335.5,4362.5,4223.5,4248,4301,4283,4316.5,4368,4318.5,4287,4334,4342,4340],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4340],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4340],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4340],"dayValue":[4310.5,4300,4310,4312,4309.5,4285,4295,4280,4288,4327.5,4340,4356,4350,4344,4317,4312,4335.5,4312.5,4325,4337.5,4349.5,4340],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4340]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.09","Ts":"1745442000","AbsoluteDelta":"+47"},"HalfYearDelta":{"RelativeDelta":"+13.18","Ts":"1729803600","AbsoluteDelta":"+505.5"},"QuarterDelta":{"RelativeDelta":"+7.51","Ts":"1737666000","AbsoluteDelta":"+303"},"AllTimeDelta":{"RelativeDelta":"+4.62","Ts":"1721768400","AbsoluteDelta":"+191.5"},"WeekDelta":{"RelativeDelta":"+3.33","Ts":"1744981200","AbsoluteDelta":"+140"},"MonthDelta":{"RelativeDelta":"-4.98","Ts":"1742936400","AbsoluteDelta":"-227.5"},"YearDelta":{"RelativeDelta":"+4.62","Ts":"1721768400","AbsoluteDelta":"+191.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4340","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[134.85,134.76,135.95,137.3,138.56,139.6,139.8,141.16,138.54,141.76,145,141.23,141.23,142.24,143.53,144.42,146.4,144.5,143.82,145.31,147.32,149.39],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,149.39],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,149.39],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,149.39],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,149.39],"dayValue":[144.23,144.4,144.58,144.96,144.4,144.1,143.96,144.12,144.32,145,145.79,145.73,145.8,146.35,145.94,145.35,146.93,147.24,147.64,148.53,148.94,149.39],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,149.39]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+3.53","Ts":"1745442000","AbsoluteDelta":"+5.1"},"HalfYearDelta":{"RelativeDelta":"+12.32","Ts":"1729803600","AbsoluteDelta":"+16.39"},"QuarterDelta":{"RelativeDelta":"+7.92","Ts":"1737666000","AbsoluteDelta":"+10.96"},"AllTimeDelta":{"RelativeDelta":"-45.75","Ts":"1147896000","AbsoluteDelta":"-125.97"},"WeekDelta":{"RelativeDelta":"+10.78","Ts":"1744981200","AbsoluteDelta":"+14.54"},"MonthDelta":{"RelativeDelta":"-7.7","Ts":"1742936400","AbsoluteDelta":"-12.46"},"YearDelta":{"RelativeDelta":"-8.55","Ts":"1713992400","AbsoluteDelta":"-13.96"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+149.39","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3158,3155.8,3172.8,3200.4,3211.8,3229.8,3228,3243,3212,3240.6,3276.2,3231,3211.8,3231,3218,3221.6,3237.4,3220.6,3211.2,3227.8,3264.6,3270.6],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3270.6],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3270.6],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3270.6],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3270.6],"dayValue":[3219.2,3218.8,3220.2,3218,3218.2,3213.4,3212.4,3212,3214.8,3227.8,3231.2,3238.2,3239.4,3249.4,3241.8,3244.6,3260.2,3262.6,3272.4,3273.2,3274.6,3270.6],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3270.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.82","Ts":"1745442000","AbsoluteDelta":"+58.6"},"HalfYearDelta":{"RelativeDelta":"+35.77","Ts":"1729803600","AbsoluteDelta":"+861.6"},"QuarterDelta":{"RelativeDelta":"+8.67","Ts":"1737666000","AbsoluteDelta":"+261"},"AllTimeDelta":{"RelativeDelta":"+172.55","Ts":"1572210000","AbsoluteDelta":"+2070.6"},"WeekDelta":{"RelativeDelta":"+3.57","Ts":"1744981200","AbsoluteDelta":"+112.6"},"MonthDelta":{"RelativeDelta":"-8.07","Ts":"1742936400","AbsoluteDelta":"-287"},"YearDelta":{"RelativeDelta":"+5.61","Ts":"1713992400","AbsoluteDelta":"+173.6"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3270.6","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[94.48,94.48,93.99,94.35,94.5,95.23,94.75,98.57,95.75,98.21,98.56,97.24,96.92,97.25,97.16,96.95,98.11,97.22,96.43,97.15,97.4,96.5],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.5],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.5],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.5],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.5],"dayValue":[96.86,97.11,97.23,97.4,97.32,96.75,96.53,96.77,96.6,97.23,97.45,97.52,97.63,97.85,97.95,97.39,97.26,96.22,96.39,96.45,97.03,96.5],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.0828","Ts":"1745442000","AbsoluteDelta":"-0.08"},"HalfYearDelta":{"RelativeDelta":"-5.7","Ts":"1729803600","AbsoluteDelta":"-5.83"},"QuarterDelta":{"RelativeDelta":"-16.95","Ts":"1737666000","AbsoluteDelta":"-19.69"},"AllTimeDelta":{"RelativeDelta":"-15.35","Ts":"1230152400","AbsoluteDelta":"-17.5"},"WeekDelta":{"RelativeDelta":"+2.14","Ts":"1744981200","AbsoluteDelta":"+2.02"},"MonthDelta":{"RelativeDelta":"-21.95","Ts":"1742936400","AbsoluteDelta":"-27.14"},"YearDelta":{"RelativeDelta":"-64.04","Ts":"1713992400","AbsoluteDelta":"-171.83"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+96.5","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[300.2,299.95,302.4,305.96,307.5,308.53,308.5,309.39,307.12,310.95,312.25,309.06,309.85,311.79,310.06,311.29,312.4,310.32,310,311.5,313.25,314.71],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,314.71],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,314.71],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,314.71],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,314.71],"dayValue":[310.27,310.1,310.36,310.17,310.4,309.77,310.07,310.01,310.09,311.54,311.74,312.15,312.14,313.77,312.64,312.53,312.8,313.4,314.7,314.28,314.68,314.71],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,314.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.47","Ts":"1745442000","AbsoluteDelta":"+4.55"},"HalfYearDelta":{"RelativeDelta":"+27.75","Ts":"1729803600","AbsoluteDelta":"+68.36"},"QuarterDelta":{"RelativeDelta":"+12.1","Ts":"1737666000","AbsoluteDelta":"+33.97"},"AllTimeDelta":{"RelativeDelta":"+533.86","Ts":"1146513600","AbsoluteDelta":"+265.06"},"WeekDelta":{"RelativeDelta":"+4.83","Ts":"1744981200","AbsoluteDelta":"+14.51"},"MonthDelta":{"RelativeDelta":"-0.165","Ts":"1742936400","AbsoluteDelta":"-0.52"},"YearDelta":{"RelativeDelta":"+2.04","Ts":"1713992400","AbsoluteDelta":"+6.3"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+314.71","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd thb","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"hqdcw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"hqdc4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20usd%20thb&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":"hqdcw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}