Войти
ПоискНейроФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    0,001965
    Данные предоставлены Twelvedata
    1 Казахстанский тенге = 0,00196471 Доллара США
    Курс валюты поднялся на 0,00004 $ Курс валюты поднялся на 2,08%
    0,00004 $
    2,08%
    за месяц
    Обновлено 21.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    3 998,00 ₽
    Цена опустилась на −315,50 ₽
    −315,50 ₽
    7,31%
    GAZP
    Газпром
    136,71 ₽
    Цена опустилась на −2,82 ₽
    −2,82 ₽
    2,02%
    T
    Т-Технологии
    3 011,00 ₽
    Цена опустилась на −214,00 ₽
    −214,00 ₽
    6,64%
    MTLR
    Мечел
    87,84 ₽
    Цена опустилась на −6,86 ₽
    −6,86 ₽
    7,24%
    SBER
    СберБанк
    303,80 ₽
    Цена опустилась на −4,32 ₽
    −4,32 ₽
    1,4%
      Ашберн
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"h27z0":{"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%2Bkzt%2Busd%26lr%3D213%26ncrnd%3D87971&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%2Bkzt%2Busd%26lr%3D213%26ncrnd%3D87971","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Нейро","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"/finance","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":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс kzt usd","reqid":"1747851235703977-17548162472493583280-balancer-l7leveler-kubr-yp-sas-203-BAL","lr":"213","counters":{"type":"b","data":{"$header":"h27zz000","logo":"h27zz001","advanced-search":"h27zz002","login":"h27zz004","usermenu":"h27zz005","market-cart":"h27zz007","more-button":"h27zz008","cbir":"h27zz009","clear":"h27zz00a","submit":"h27zz00b","$navigation":"h27zz00c","item":"h27zz00v","tab-search":"h27zz00e","tab-search_neuro":"h27zz00g","tab-finance":"h27zz00i","tab-images":"h27zz00k","tab-video":"h27zz00m","tab-maps":"h27zz00o","tab-shopping":"h27zz00q","tab-realty":"h27zz00s","tab-translate":"h27zz00u","tab-all":"h27zz00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h27zw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"h27z1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h27zw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"h27z2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"KZT","timeInfo":"Данные предоставлены Twelvedata · 21.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"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":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"USD","isCrypto":false,"toOptions":[{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"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":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":"0.00196471","multiplierFormatted":"0,001965","rateText":"1 Казахстанский тенге = 0,00196471 Доллара США","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"0.00192057","close":"0.00192463","value":"0.00192463","low":"0","high":"0","ts":"1745182800"},{"open":"0.00192463","close":"0.00193225","value":"0.00193225","low":"0","high":"0","ts":"1745269200"},{"open":"0.00193225","close":"0.00192834","value":"0.00192834","low":"0","high":"0","ts":"1745355600"},{"open":"0.00192834","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1745442000"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745528400"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745614800"},{"open":"0.0019439","close":"0.00195034","value":"0.00195034","low":"0","high":"0","ts":"1745787600"},{"open":"0.00195034","close":"0.00195568","value":"0.00195568","low":"0","high":"0","ts":"1745874000"},{"open":"0.00195568","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1745960400"},{"open":"0.00194503","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1746046800"},{"open":"0.00194503","close":"0.00193618","value":"0.00193618","low":"0","high":"0","ts":"1746133200"},{"open":"0.00193618","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1746392400"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746478800"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746565200"},{"open":"0.0019439","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746651600"},{"open":"0.00193862","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746738000"},{"open":"0.00193862","close":"0.00195149","value":"0.00195149","low":"0","high":"0","ts":"1746997200"},{"open":"0.00195149","close":"0.00196665","value":"0.00196665","low":"0","high":"0","ts":"1747083600"},{"open":"0.00196665","close":"0.00196916","value":"0.00196916","low":"0","high":"0","ts":"1747170000"},{"open":"0.00196916","close":"0.00195971","value":"0.00195971","low":"0","high":"0","ts":"1747256400"},{"open":"0.00195952","close":"0.00196529","value":"0.00196529","low":"0","high":"0","ts":"1747342800"},{"open":"0.00196529","close":"0.00195702","value":"0.00195702","low":"0","high":"0","ts":"1747602000"},{"open":"0.00195702","close":"0.00195377","value":"0.00195377","low":"0","high":"0","ts":"1747688400"},{"open":"0.00195377","close":"0.00196471","value":"0.00196471","low":"0","high":"0","ts":"1747774800"}]},{"range":"year","tabText":"Год","data":[{"open":"0.00225683","close":"0.00226203","value":"0.00226203","low":"0","high":"0","ts":"1716238800"},{"open":"0.00226347","close":"0.00226224","value":"0.00226224","low":"0","high":"0","ts":"1716325200"},{"open":"0.00225933","close":"0.00225938","value":"0.00225938","low":"0","high":"0","ts":"1716411600"},{"open":"0.00225938","close":"0.0022553","value":"0.0022553","low":"0","high":"0","ts":"1716498000"},{"open":"0.0022553","close":"0.00226449","value":"0.00226449","low":"0","high":"0","ts":"1716757200"},{"open":"0.00226449","close":"0.0022604","value":"0.0022604","low":"0","high":"0","ts":"1716843600"},{"open":"0.0022604","close":"0.0022539","value":"0.0022539","low":"0","high":"0","ts":"1716930000"},{"open":"0.00225327","close":"0.00224266","value":"0.00224266","low":"0","high":"0","ts":"1717016400"},{"open":"0.00224266","close":"0.00223611","value":"0.00223611","low":"0","high":"0","ts":"1717102800"},{"open":"0.00223611","close":"0.00223461","value":"0.00223461","low":"0","high":"0","ts":"1717362000"},{"open":"0.00223461","close":"0.00222913","value":"0.00222913","low":"0","high":"0","ts":"1717448400"},{"open":"0.00222913","close":"0.00223351","value":"0.00223351","low":"0","high":"0","ts":"1717534800"},{"open":"0.00223311","close":"0.00223476","value":"0.00223476","low":"0","high":"0","ts":"1717621200"},{"open":"0.00223476","close":"0.00223461","value":"0.00223461","low":"0","high":"0","ts":"1717707600"},{"open":"0.00223464","close":"0.00222814","value":"0.00222814","low":"0","high":"0","ts":"1717966800"},{"open":"0.00222814","close":"0.00221678","value":"0.00221678","low":"0","high":"0","ts":"1718053200"},{"open":"0.00221678","close":"0.00222072","value":"0.00222072","low":"0","high":"0","ts":"1718139600"},{"open":"0.00222072","close":"0.00221759","value":"0.00221759","low":"0","high":"0","ts":"1718226000"},{"open":"0.00221899","close":"0.00221163","value":"0.00221163","low":"0","high":"0","ts":"1718312400"},{"open":"0.00221163","close":"0.00220235","value":"0.00220235","low":"0","high":"0","ts":"1718571600"},{"open":"0.00220235","close":"0.00217268","value":"0.00217268","low":"0","high":"0","ts":"1718658000"},{"open":"0.00217268","close":"0.00217457","value":"0.00217457","low":"0","high":"0","ts":"1718744400"},{"open":"0.0021489","close":"0.00214247","value":"0.00214247","low":"0","high":"0","ts":"1719176400"},{"open":"0.00214247","close":"0.00214611","value":"0.00214611","low":"0","high":"0","ts":"1719262800"},{"open":"0.00214657","close":"0.00215506","value":"0.00215506","low":"0","high":"0","ts":"1719349200"},{"open":"0.00215443","close":"0.00214236","value":"0.00214236","low":"0","high":"0","ts":"1719435600"},{"open":"0.00214385","close":"0.00211144","value":"0.00211144","low":"0","high":"0","ts":"1719522000"},{"open":"0.00211144","close":"0.00210988","value":"0.00210988","low":"0","high":"0","ts":"1719781200"},{"open":"0.00210988","close":"0.00211011","value":"0.00211011","low":"0","high":"0","ts":"1719867600"},{"open":"0.00211396","close":"0.00210922","value":"0.00210922","low":"0","high":"0","ts":"1719954000"},{"open":"0.00210922","close":"0.00210345","value":"0.00210345","low":"0","high":"0","ts":"1720040400"},{"open":"0.00210345","close":"0.00208611","value":"0.00208611","low":"0","high":"0","ts":"1720126800"},{"open":"0.00209056","close":"0.00208351","value":"0.00208351","low":"0","high":"0","ts":"1720386000"},{"open":"0.00208351","close":"0.00208162","value":"0.00208162","low":"0","high":"0","ts":"1720472400"},{"open":"0.00208568","close":"0.00209354","value":"0.00209354","low":"0","high":"0","ts":"1720558800"},{"open":"0.00209354","close":"0.00210677","value":"0.00210677","low":"0","high":"0","ts":"1720645200"},{"open":"0.00210677","close":"0.00211122","value":"0.00211122","low":"0","high":"0","ts":"1720731600"},{"open":"0.00211122","close":"0.002113","value":"0.002113","low":"0","high":"0","ts":"1720990800"},{"open":"0.002113","close":"0.00210633","value":"0.00210633","low":"0","high":"0","ts":"1721077200"},{"open":"0.00210633","close":"0.00210234","value":"0.00210234","low":"0","high":"0","ts":"1721163600"},{"open":"0.00210278","close":"0.00208699","value":"0.00208699","low":"0","high":"0","ts":"1721250000"},{"open":"0.00208699","close":"0.00210323","value":"0.00210323","low":"0","high":"0","ts":"1721336400"},{"open":"0.00210367","close":"0.002113","value":"0.002113","low":"0","high":"0","ts":"1721595600"},{"open":"0.002113","close":"0.00211004","value":"0.00211004","low":"0","high":"0","ts":"1721682000"},{"open":"0.00210899","close":"0.00211039","value":"0.00211039","low":"0","high":"0","ts":"1721768400"},{"open":"0.00211033","close":"0.00210633","value":"0.00210633","low":"0","high":"0","ts":"1721854800"},{"open":"0.00210633","close":"0.00211122","value":"0.00211122","low":"0","high":"0","ts":"1721941200"},{"open":"0.00211122","close":"0.00210526","value":"0.00210526","low":"0","high":"0","ts":"1722200400"},{"open":"0.00210455","close":"0.00210988","value":"0.00210988","low":"0","high":"0","ts":"1722286800"},{"open":"0.00210988","close":"0.00210493","value":"0.00210493","low":"0","high":"0","ts":"1722373200"},{"open":"0.00210493","close":"0.00210345","value":"0.00210345","low":"0","high":"0","ts":"1722459600"},{"open":"0.00210345","close":"0.00210455","value":"0.00210455","low":"0","high":"0","ts":"1722546000"},{"open":"0.00210455","close":"0.00208398","value":"0.00208398","low":"0","high":"0","ts":"1722805200"},{"open":"0.00208945","close":"0.00209705","value":"0.00209705","low":"0","high":"0","ts":"1722891600"},{"open":"0.00209705","close":"0.00209266","value":"0.00209266","low":"0","high":"0","ts":"1722978000"},{"open":"0.00209266","close":"0.00209765","value":"0.00209765","low":"0","high":"0","ts":"1723064400"},{"open":"0.00209765","close":"0.00208917","value":"0.00208917","low":"0","high":"0","ts":"1723150800"},{"open":"0.00208917","close":"0.00208438","value":"0.00208438","low":"0","high":"0","ts":"1723410000"},{"open":"0.00208438","close":"0.00208177","value":"0.00208177","low":"0","high":"0","ts":"1723496400"},{"open":"0.00208177","close":"0.00208481","value":"0.00208481","low":"0","high":"0","ts":"1723582800"},{"open":"0.00208518","close":"0.00208742","value":"0.00208742","low":"0","high":"0","ts":"1723669200"},{"open":"0.0020877","close":"0.00208845","value":"0.00208845","low":"0","high":"0","ts":"1723755600"},{"open":"0.00208742","close":"0.00209223","value":"0.00209223","low":"0","high":"0","ts":"1724014800"},{"open":"0.00209223","close":"0.00210278","value":"0.00210278","low":"0","high":"0","ts":"1724101200"},{"open":"0.00210278","close":"0.0020896","value":"0.0020896","low":"0","high":"0","ts":"1724187600"},{"open":"0.0020896","close":"0.00208377","value":"0.00208377","low":"0","high":"0","ts":"1724274000"},{"open":"0.00208377","close":"0.00206712","value":"0.00206712","low":"0","high":"0","ts":"1724360400"},{"open":"0.00206712","close":"0.00207183","value":"0.00207183","low":"0","high":"0","ts":"1724619600"},{"open":"0.00207183","close":"0.00208047","value":"0.00208047","low":"0","high":"0","ts":"1724706000"},{"open":"0.00208047","close":"0.00207766","value":"0.00207766","low":"0","high":"0","ts":"1724792400"},{"open":"0.00207766","close":"0.00207594","value":"0.00207594","low":"0","high":"0","ts":"1724878800"},{"open":"0.00207587","close":"0.00207247","value":"0.00207247","low":"0","high":"0","ts":"1725224400"},{"open":"0.00207247","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1725310800"},{"open":"0.00207093","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1725397200"},{"open":"0.00207076","close":"0.00207333","value":"0.00207333","low":"0","high":"0","ts":"1725483600"},{"open":"0.00207333","close":"0.0020859","value":"0.0020859","low":"0","high":"0","ts":"1725570000"},{"open":"0.0020859","close":"0.00208503","value":"0.00208503","low":"0","high":"0","ts":"1725829200"},{"open":"0.00208594","close":"0.00209545","value":"0.00209545","low":"0","high":"0","ts":"1725915600"},{"open":"0.00209376","close":"0.00209288","value":"0.00209288","low":"0","high":"0","ts":"1726002000"},{"open":"0.00209461","close":"0.00208503","value":"0.00208503","low":"0","high":"0","ts":"1726088400"},{"open":"0.00208503","close":"0.00208286","value":"0.00208286","low":"0","high":"0","ts":"1726174800"},{"open":"0.00208225","close":"0.00207933","value":"0.00207933","low":"0","high":"0","ts":"1726434000"},{"open":"0.00208021","close":"0.00208394","value":"0.00208394","low":"0","high":"0","ts":"1726520400"},{"open":"0.00208496","close":"0.00208757","value":"0.00208757","low":"0","high":"0","ts":"1726606800"},{"open":"0.00208818","close":"0.00208742","value":"0.00208742","low":"0","high":"0","ts":"1726693200"},{"open":"0.00208871","close":"0.00208351","value":"0.00208351","low":"0","high":"0","ts":"1726779600"},{"open":"0.00208509","close":"0.00208134","value":"0.00208134","low":"0","high":"0","ts":"1727038800"},{"open":"0.00208433","close":"0.00208829","value":"0.00208829","low":"0","high":"0","ts":"1727125200"},{"open":"0.00208888","close":"0.00209282","value":"0.00209282","low":"0","high":"0","ts":"1727211600"},{"open":"0.00209282","close":"0.00208801","value":"0.00208801","low":"0","high":"0","ts":"1727298000"},{"open":"0.00208829","close":"0.00207961","value":"0.00207961","low":"0","high":"0","ts":"1727384400"},{"open":"0.00208564","close":"0.00207982","value":"0.00207982","low":"0","high":"0","ts":"1727643600"},{"open":"0.00207982","close":"0.00207594","value":"0.00207594","low":"0","high":"0","ts":"1727730000"},{"open":"0.00207594","close":"0.00206847","value":"0.00206847","low":"0","high":"0","ts":"1727816400"},{"open":"0.00206825","close":"0.00207205","value":"0.00207205","low":"0","high":"0","ts":"1727902800"},{"open":"0.00207205","close":"0.00207207","value":"0.00207207","low":"0","high":"0","ts":"1727989200"},{"open":"0.00206947","close":"0.00206137","value":"0.00206137","low":"0","high":"0","ts":"1728248400"},{"open":"0.00206137","close":"0.00205164","value":"0.00205164","low":"0","high":"0","ts":"1728334800"},{"open":"0.00205128","close":"0.00203598","value":"0.00203598","low":"0","high":"0","ts":"1728421200"},{"open":"0.00204023","close":"0.00202792","value":"0.00202792","low":"0","high":"0","ts":"1728507600"},{"open":"0.0020284","close":"0.00206435","value":"0.00206435","low":"0","high":"0","ts":"1728594000"},{"open":"0.00206435","close":"0.00205888","value":"0.00205888","low":"0","high":"0","ts":"1728853200"},{"open":"0.00206211","close":"0.00204912","value":"0.00204912","low":"0","high":"0","ts":"1728939600"},{"open":"0.00204876","close":"0.00204876","value":"0.00204876","low":"0","high":"0","ts":"1729026000"},{"open":"0.00205501","close":"0.00205501","value":"0.00205501","low":"0","high":"0","ts":"1729112400"},{"open":"0.00207076","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1729198800"},{"open":"0.00207076","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1729285200"},{"open":"0.0020729","close":"0.0020729","value":"0.0020729","low":"0","high":"0","ts":"1729458000"},{"open":"0.00206179","close":"0.00206179","value":"0.00206179","low":"0","high":"0","ts":"1729544400"},{"open":"0.0020652","close":"0.0020652","value":"0.0020652","low":"0","high":"0","ts":"1729630800"},{"open":"0.0020567","close":"0.0020567","value":"0.0020567","low":"0","high":"0","ts":"1729717200"},{"open":"0.00205628","close":"0.00205628","value":"0.00205628","low":"0","high":"0","ts":"1729803600"},{"open":"0.00203842","close":"0.00203842","value":"0.00203842","low":"0","high":"0","ts":"1730062800"},{"open":"0.00203915","close":"0.00203915","value":"0.00203915","low":"0","high":"0","ts":"1730149200"},{"open":"0.00204771","close":"0.00204954","value":"0.00204954","low":"0","high":"0","ts":"1730235600"},{"open":"0.00204855","close":"0.00204855","value":"0.00204855","low":"0","high":"0","ts":"1730322000"},{"open":"0.0020453","close":"0.0020453","value":"0.0020453","low":"0","high":"0","ts":"1730408400"},{"open":"0.0020453","close":"0.0020453","value":"0.0020453","low":"0","high":"0","ts":"1730494800"},{"open":"0.00204698","close":"0.00204698","value":"0.00204698","low":"0","high":"0","ts":"1730667600"},{"open":"0.00204367","close":"0.00204367","value":"0.00204367","low":"0","high":"0","ts":"1730754000"},{"open":"0.00204367","close":"0.00203025","value":"0.00203025","low":"0","high":"0","ts":"1730840400"},{"open":"0.00203025","close":"0.0020349","value":"0.0020349","low":"0","high":"0","ts":"1730926800"},{"open":"0.0020349","close":"0.00203066","value":"0.00203066","low":"0","high":"0","ts":"1731013200"},{"open":"0.00203246","close":"0.00201877","value":"0.00201877","low":"0","high":"0","ts":"1731272400"},{"open":"0.0020177","close":"0.00201647","value":"0.00201647","low":"0","high":"0","ts":"1731358800"},{"open":"0.00201647","close":"0.00203039","value":"0.00203039","low":"0","high":"0","ts":"1731445200"},{"open":"0.00203039","close":"0.00201892","value":"0.00201892","low":"0","high":"0","ts":"1731531600"},{"open":"0.00201867","close":"0.00201363","value":"0.00201363","low":"0","high":"0","ts":"1731618000"},{"open":"0.00201363","close":"0.00200461","value":"0.00200461","low":"0","high":"0","ts":"1731877200"},{"open":"0.00200461","close":"0.00201242","value":"0.00201242","low":"0","high":"0","ts":"1731963600"},{"open":"0.00201242","close":"0.0020145","value":"0.0020145","low":"0","high":"0","ts":"1732050000"},{"open":"0.00201485","close":"0.00201694","value":"0.00201694","low":"0","high":"0","ts":"1732136400"},{"open":"0.00201694","close":"0.00200321","value":"0.00200321","low":"0","high":"0","ts":"1732222800"},{"open":"0.00200355","close":"0.00200314","value":"0.00200314","low":"0","high":"0","ts":"1732482000"},{"open":"0.00200314","close":"0.00200411","value":"0.00200411","low":"0","high":"0","ts":"1732568400"},{"open":"0.00200411","close":"0.00198959","value":"0.00198959","low":"0","high":"0","ts":"1732654800"},{"open":"0.00198959","close":"0.00195313","value":"0.00195313","low":"0","high":"0","ts":"1732741200"},{"open":"0.00195313","close":"0.00193941","value":"0.00193941","low":"0","high":"0","ts":"1732827600"},{"open":"0.00193941","close":"0.00190386","value":"0.00190386","low":"0","high":"0","ts":"1733086800"},{"open":"0.00190386","close":"0.00191205","value":"0.00191205","low":"0","high":"0","ts":"1733173200"},{"open":"0.00190976","close":"0.00190476","value":"0.00190476","low":"0","high":"0","ts":"1733259600"},{"open":"0.00190476","close":"0.00191672","value":"0.00191672","low":"0","high":"0","ts":"1733346000"},{"open":"0.00191672","close":"0.00196804","value":"0.00196804","low":"0","high":"0","ts":"1733432400"},{"open":"0.00196804","close":"0.00196804","value":"0.00196804","low":"0","high":"0","ts":"1733518800"},{"open":"0.00196881","close":"0.00196754","value":"0.00196754","low":"0","high":"0","ts":"1733691600"},{"open":"0.00196649","close":"0.00195649","value":"0.00195649","low":"0","high":"0","ts":"1733778000"},{"open":"0.00195649","close":"0.00191709","value":"0.00191709","low":"0","high":"0","ts":"1733864400"},{"open":"0.00191709","close":"0.00191195","value":"0.00191195","low":"0","high":"0","ts":"1733950800"},{"open":"0.00191195","close":"0.00190431","value":"0.00190431","low":"0","high":"0","ts":"1734037200"},{"open":"0.00191052","close":"0.00190501","value":"0.00190501","low":"0","high":"0","ts":"1734296400"},{"open":"0.00190501","close":"0.001908","value":"0.001908","low":"0","high":"0","ts":"1734382800"},{"open":"0.001908","close":"0.00191284","value":"0.00191284","low":"0","high":"0","ts":"1734469200"},{"open":"0.00191284","close":"0.00190572","value":"0.00190572","low":"0","high":"0","ts":"1734555600"},{"open":"0.00190572","close":"0.00190464","value":"0.00190464","low":"0","high":"0","ts":"1734642000"},{"open":"0.00190464","close":"0.00190464","value":"0.00190464","low":"0","high":"0","ts":"1734728400"},{"open":"0.00191177","close":"0.00191461","value":"0.00191461","low":"0","high":"0","ts":"1734901200"},{"open":"0.00191461","close":"0.00193147","value":"0.00193147","low":"0","high":"0","ts":"1734987600"},{"open":"0.00193339","close":"0.00193339","value":"0.00193339","low":"0","high":"0","ts":"1735074000"},{"open":"0.00193339","close":"0.00193339","value":"0.00193339","low":"0","high":"0","ts":"1735160400"},{"open":"0.00193339","close":"0.0019103","value":"0.0019103","low":"0","high":"0","ts":"1735246800"},{"open":"0.0019103","close":"0.0019103","value":"0.0019103","low":"0","high":"0","ts":"1735333200"},{"open":"0.00190815","close":"0.00190683","value":"0.00190683","low":"0","high":"0","ts":"1735506000"},{"open":"0.00190683","close":"0.00190498","value":"0.00190498","low":"0","high":"0","ts":"1735592400"},{"open":"0.00190683","close":"0.00190683","value":"0.00190683","low":"0","high":"0","ts":"1735678800"},{"open":"0.00190683","close":"0.00190518","value":"0.00190518","low":"0","high":"0","ts":"1735765200"},{"open":"0.00190518","close":"0.001905","value":"0.001905","low":"0","high":"0","ts":"1735851600"},{"open":"0.001905","close":"0.001905","value":"0.001905","low":"0","high":"0","ts":"1735938000"},{"open":"0.00190857","close":"0.00188979","value":"0.00188979","low":"0","high":"0","ts":"1736110800"},{"open":"0.00188979","close":"0.00189083","value":"0.00189083","low":"0","high":"0","ts":"1736197200"},{"open":"0.00189083","close":"0.00189648","value":"0.00189648","low":"0","high":"0","ts":"1736283600"},{"open":"0.00189648","close":"0.00190216","value":"0.00190216","low":"0","high":"0","ts":"1736370000"},{"open":"0.00190216","close":"0.00189485","value":"0.00189485","low":"0","high":"0","ts":"1736456400"},{"open":"0.00189485","close":"0.00189485","value":"0.00189485","low":"0","high":"0","ts":"1736542800"},{"open":"0.0018865","close":"0.00188276","value":"0.00188276","low":"0","high":"0","ts":"1736715600"},{"open":"0.00188276","close":"0.00188369","value":"0.00188369","low":"0","high":"0","ts":"1736802000"},{"open":"0.00188369","close":"0.00188589","value":"0.00188589","low":"0","high":"0","ts":"1736888400"},{"open":"0.00188589","close":"0.00188524","value":"0.00188524","low":"0","high":"0","ts":"1736974800"},{"open":"0.00188524","close":"0.00188449","value":"0.00188449","low":"0","high":"0","ts":"1737061200"},{"open":"0.00188449","close":"0.00188449","value":"0.00188449","low":"0","high":"0","ts":"1737147600"},{"open":"0.00188507","close":"0.00188532","value":"0.00188532","low":"0","high":"0","ts":"1737320400"},{"open":"0.00188532","close":"0.00190847","value":"0.00190847","low":"0","high":"0","ts":"1737406800"},{"open":"0.00190847","close":"0.0019193","value":"0.0019193","low":"0","high":"0","ts":"1737493200"},{"open":"0.0019193","close":"0.00191953","value":"0.00191953","low":"0","high":"0","ts":"1737579600"},{"open":"0.00191953","close":"0.00193018","value":"0.00193018","low":"0","high":"0","ts":"1737666000"},{"open":"0.00193018","close":"0.00193018","value":"0.00193018","low":"0","high":"0","ts":"1737752400"},{"open":"0.00193436","close":"0.00193535","value":"0.00193535","low":"0","high":"0","ts":"1737925200"},{"open":"0.00193535","close":"0.00193376","value":"0.00193376","low":"0","high":"0","ts":"1738011600"},{"open":"0.00193376","close":"0.00193167","value":"0.00193167","low":"0","high":"0","ts":"1738098000"},{"open":"0.00193167","close":"0.00192883","value":"0.00192883","low":"0","high":"0","ts":"1738184400"},{"open":"0.00192883","close":"0.00193058","value":"0.00193058","low":"0","high":"0","ts":"1738270800"},{"open":"0.00193058","close":"0.00193058","value":"0.00193058","low":"0","high":"0","ts":"1738357200"},{"open":"0.0018999","close":"0.00191423","value":"0.00191423","low":"0","high":"0","ts":"1738530000"},{"open":"0.00191423","close":"0.0019246","value":"0.0019246","low":"0","high":"0","ts":"1738616400"},{"open":"0.0019246","close":"0.00193386","value":"0.00193386","low":"0","high":"0","ts":"1738702800"},{"open":"0.00193386","close":"0.00194603","value":"0.00194603","low":"0","high":"0","ts":"1738789200"},{"open":"0.00194603","close":"0.0019597","value":"0.0019597","low":"0","high":"0","ts":"1738875600"},{"open":"0.0019597","close":"0.0019597","value":"0.0019597","low":"0","high":"0","ts":"1738962000"},{"open":"0.00195219","close":"0.00196656","value":"0.00196656","low":"0","high":"0","ts":"1739134800"},{"open":"0.00196656","close":"0.00197648","value":"0.00197648","low":"0","high":"0","ts":"1739221200"},{"open":"0.00197648","close":"0.00198237","value":"0.00198237","low":"0","high":"0","ts":"1739307600"},{"open":"0.00198237","close":"0.00199855","value":"0.00199855","low":"0","high":"0","ts":"1739394000"},{"open":"0.00199855","close":"0.0020168","value":"0.0020168","low":"0","high":"0","ts":"1739480400"},{"open":"0.0020168","close":"0.0020168","value":"0.0020168","low":"0","high":"0","ts":"1739566800"},{"open":"0.00201724","close":"0.00201048","value":"0.00201048","low":"0","high":"0","ts":"1739739600"},{"open":"0.00200755","close":"0.00199951","value":"0.00199951","low":"0","high":"0","ts":"1739826000"},{"open":"0.00199798","close":"0.00199279","value":"0.00199279","low":"0","high":"0","ts":"1739912400"},{"open":"0.0019913","close":"0.00199324","value":"0.00199324","low":"0","high":"0","ts":"1739998800"},{"open":"0.00200191","close":"0.00197658","value":"0.00197658","low":"0","high":"0","ts":"1740085200"},{"open":"0.00197682","close":"0.00200022","value":"0.00200022","low":"0","high":"0","ts":"1740344400"},{"open":"0.00199929","close":"0.00200628","value":"0.00200628","low":"0","high":"0","ts":"1740430800"},{"open":"0.00200971","close":"0.00199784","value":"0.00199784","low":"0","high":"0","ts":"1740517200"},{"open":"0.00199596","close":"0.00200358","value":"0.00200358","low":"0","high":"0","ts":"1740603600"},{"open":"0.00198564","close":"0.00200683","value":"0.00200683","low":"0","high":"0","ts":"1740690000"},{"open":"0.00200203","close":"0.00199994","value":"0.00199994","low":"0","high":"0","ts":"1740949200"},{"open":"0.00200412","close":"0.00200273","value":"0.00200273","low":"0","high":"0","ts":"1741035600"},{"open":"0.0020157","close":"0.00201761","value":"0.00201761","low":"0","high":"0","ts":"1741122000"},{"open":"0.00204034","close":"0.00201308","value":"0.00201308","low":"0","high":"0","ts":"1741208400"},{"open":"0.00201138","close":"0.00203667","value":"0.00203667","low":"0","high":"0","ts":"1741294800"},{"open":"0.00203834","close":"0.00203695","value":"0.00203695","low":"0","high":"0","ts":"1741554000"},{"open":"0.00203919","close":"0.00204949","value":"0.00204949","low":"0","high":"0","ts":"1741640400"},{"open":"0.00204958","close":"0.00203314","value":"0.00203314","low":"0","high":"0","ts":"1741726800"},{"open":"0.00203224","close":"0.00200674","value":"0.00200674","low":"0","high":"0","ts":"1741813200"},{"open":"0.00200368","close":"0.00199666","value":"0.00199666","low":"0","high":"0","ts":"1741899600"},{"open":"0.00199267","close":"0.00200499","value":"0.00200499","low":"0","high":"0","ts":"1742158800"},{"open":"0.00200779","close":"0.00200719","value":"0.00200719","low":"0","high":"0","ts":"1742245200"},{"open":"0.00201076","close":"0.00198592","value":"0.00198592","low":"0","high":"0","ts":"1742331600"},{"open":"0.00198476","close":"0.00198908","value":"0.00198908","low":"0","high":"0","ts":"1742418000"},{"open":"0.00198929","close":"0.00198773","value":"0.00198773","low":"0","high":"0","ts":"1742504400"},{"open":"0.00198299","close":"0.00198612","value":"0.00198612","low":"0","high":"0","ts":"1742763600"},{"open":"0.00198205","close":"0.00198858","value":"0.00198858","low":"0","high":"0","ts":"1742850000"},{"open":"0.00198329","close":"0.00199729","value":"0.00199729","low":"0","high":"0","ts":"1742936400"},{"open":"0.00199344","close":"0.00200142","value":"0.00200142","low":"0","high":"0","ts":"1743022800"},{"open":"0.00200153","close":"0.00198435","value":"0.00198435","low":"0","high":"0","ts":"1743109200"},{"open":"0.00199826","close":"0.00198471","value":"0.00198471","low":"0","high":"0","ts":"1743368400"},{"open":"0.00198574","close":"0.00198544","value":"0.00198544","low":"0","high":"0","ts":"1743454800"},{"open":"0.001985","close":"0.00198764","value":"0.00198764","low":"0","high":"0","ts":"1743541200"},{"open":"0.00200452","close":"0.00199519","value":"0.00199519","low":"0","high":"0","ts":"1743627600"},{"open":"0.00199621","close":"0.00197939","value":"0.00197939","low":"0","high":"0","ts":"1743714000"},{"open":"0.00190677","close":"0.00190677","value":"0.00190677","low":"0","high":"0","ts":"1743973200"},{"open":"0.00190432","close":"0.00193268","value":"0.00193268","low":"0","high":"0","ts":"1744059600"},{"open":"0.00194615","close":"0.0019279","value":"0.0019279","low":"0","high":"0","ts":"1744146000"},{"open":"0.00191796","close":"0.00193729","value":"0.00193729","low":"0","high":"0","ts":"1744232400"},{"open":"0.00197721","close":"0.00193461","value":"0.00193461","low":"0","high":"0","ts":"1744318800"},{"open":"0.00193039","close":"0.00193188","value":"0.00193188","low":"0","high":"0","ts":"1744578000"},{"open":"0.00193188","close":"0.00193076","value":"0.00193076","low":"0","high":"0","ts":"1744664400"},{"open":"0.00193076","close":"0.00190956","value":"0.00190956","low":"0","high":"0","ts":"1744750800"},{"open":"0.00190956","close":"0.0019123","value":"0.0019123","low":"0","high":"0","ts":"1744837200"},{"open":"0.0019123","close":"0.00192057","value":"0.00192057","low":"0","high":"0","ts":"1744923600"},{"open":"0.00192057","close":"0.00192057","value":"0.00192057","low":"0","high":"0","ts":"1745010000"},{"open":"0.00192057","close":"0.00192463","value":"0.00192463","low":"0","high":"0","ts":"1745182800"},{"open":"0.00192463","close":"0.00193225","value":"0.00193225","low":"0","high":"0","ts":"1745269200"},{"open":"0.00193225","close":"0.00192834","value":"0.00192834","low":"0","high":"0","ts":"1745355600"},{"open":"0.00192834","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1745442000"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745528400"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745614800"},{"open":"0.0019439","close":"0.00195034","value":"0.00195034","low":"0","high":"0","ts":"1745787600"},{"open":"0.00195034","close":"0.00195568","value":"0.00195568","low":"0","high":"0","ts":"1745874000"},{"open":"0.00195568","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1745960400"},{"open":"0.00194503","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1746046800"},{"open":"0.00194503","close":"0.00193618","value":"0.00193618","low":"0","high":"0","ts":"1746133200"},{"open":"0.00193618","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1746392400"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746478800"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746565200"},{"open":"0.0019439","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746651600"},{"open":"0.00193862","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746738000"},{"open":"0.00193862","close":"0.00195149","value":"0.00195149","low":"0","high":"0","ts":"1746997200"},{"open":"0.00195149","close":"0.00196665","value":"0.00196665","low":"0","high":"0","ts":"1747083600"},{"open":"0.00196665","close":"0.00196916","value":"0.00196916","low":"0","high":"0","ts":"1747170000"},{"open":"0.00196916","close":"0.00195971","value":"0.00195971","low":"0","high":"0","ts":"1747256400"},{"open":"0.00195952","close":"0.00196529","value":"0.00196529","low":"0","high":"0","ts":"1747342800"},{"open":"0.00196529","close":"0.00195702","value":"0.00195702","low":"0","high":"0","ts":"1747602000"},{"open":"0.00195702","close":"0.00195377","value":"0.00195377","low":"0","high":"0","ts":"1747688400"},{"open":"0.00195377","close":"0.00196471","value":"0.00196471","low":"0","high":"0","ts":"1747774800"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"0.00769704","close":"0.00769467","value":"0.00769467","low":"0","high":"0","ts":"1104699600"},{"open":"0.00769527","close":"0.00769408","value":"0.00769408","low":"0","high":"0","ts":"1105045200"},{"open":"0.00769408","close":"0.0076932","value":"0.0076932","low":"0","high":"0","ts":"1105390800"},{"open":"0.00769704","close":"0.00769053","value":"0.00769053","low":"0","high":"0","ts":"1105909200"},{"open":"0.00769408","close":"0.00768758","value":"0.00768758","low":"0","high":"0","ts":"1106254800"},{"open":"0.00768049","close":"0.00767136","value":"0.00767136","low":"0","high":"0","ts":"1106600400"},{"open":"0.00768344","close":"0.00768994","value":"0.00768994","low":"0","high":"0","ts":"1107118800"},{"open":"0.0076929","close":"0.00769586","value":"0.00769586","low":"0","high":"0","ts":"1107464400"},{"open":"0.0076929","close":"0.00768167","value":"0.00768167","low":"0","high":"0","ts":"1107810000"},{"open":"0.0076929","close":"0.00766401","value":"0.00766401","low":"0","high":"0","ts":"1108328400"},{"open":"0.00769467","close":"0.00768285","value":"0.00768285","low":"0","high":"0","ts":"1108674000"},{"open":"0.00769231","close":"0.00768462","value":"0.00768462","low":"0","high":"0","ts":"1109019600"},{"open":"0.00768699","close":"0.00768521","value":"0.00768521","low":"0","high":"0","ts":"1109538000"},{"open":"0.00767165","close":"0.00768551","value":"0.00768551","low":"0","high":"0","ts":"1109883600"},{"open":"0.00768699","close":"0.00768551","value":"0.00768551","low":"0","high":"0","ts":"1110229200"},{"open":"0.00770238","close":"0.00769497","value":"0.00769497","low":"0","high":"0","ts":"1110747600"},{"open":"0.00767106","close":"0.00766225","value":"0.00766225","low":"0","high":"0","ts":"1111093200"},{"open":"0.0076646","close":"0.00766225","value":"0.00766225","low":"0","high":"0","ts":"1111438800"},{"open":"0.00763417","close":"0.0075643","value":"0.0075643","low":"0","high":"0","ts":"1111957200"},{"open":"0.00755002","close":"0.00757002","value":"0.00757002","low":"0","high":"0","ts":"1112302800"},{"open":"0.00759705","close":"0.00758553","value":"0.00758553","low":"0","high":"0","ts":"1112648400"},{"open":"0.00763592","close":"0.00764351","value":"0.00764351","low":"0","high":"0","ts":"1113166800"},{"open":"0.00766342","close":"0.00766724","value":"0.00766724","low":"0","high":"0","ts":"1113512400"},{"open":"0.00763767","close":"0.00762079","value":"0.00762079","low":"0","high":"0","ts":"1113858000"},{"open":"0.00755972","close":"0.00756372","value":"0.00756372","low":"0","high":"0","ts":"1114376400"},{"open":"0.00760052","close":"0.00760341","value":"0.00760341","low":"0","high":"0","ts":"1114722000"},{"open":"0.00760514","close":"0.00760746","value":"0.00760746","low":"0","high":"0","ts":"1115067600"},{"open":"0.00766577","close":"0.00766342","value":"0.00766342","low":"0","high":"0","ts":"1115586000"},{"open":"0.00759301","close":"0.00759763","value":"0.00759763","low":"0","high":"0","ts":"1115931600"},{"open":"0.00760514","close":"0.00764672","value":"0.00764672","low":"0","high":"0","ts":"1116277200"},{"open":"0.00763126","close":"0.00758064","value":"0.00758064","low":"0","high":"0","ts":"1116795600"},{"open":"0.00756144","close":"0.00755944","value":"0.00755944","low":"0","high":"0","ts":"1117141200"},{"open":"0.00754148","close":"0.00758236","value":"0.00758236","low":"0","high":"0","ts":"1117486800"},{"open":"0.00758725","close":"0.00757719","value":"0.00757719","low":"0","high":"0","ts":"1118005200"},{"open":"0.00752445","close":"0.00746185","value":"0.00746185","low":"0","high":"0","ts":"1118350800"},{"open":"0.00746993","close":"0.00746519","value":"0.00746519","low":"0","high":"0","ts":"1118696400"},{"open":"0.00745434","close":"0.00742335","value":"0.00742335","low":"0","high":"0","ts":"1119214800"},{"open":"0.00738552","close":"0.00737654","value":"0.00737654","low":"0","high":"0","ts":"1119560400"},{"open":"0.00739044","close":"0.00739454","value":"0.00739454","low":"0","high":"0","ts":"1119906000"},{"open":"0.00739536","close":"0.00737055","value":"0.00737055","low":"0","high":"0","ts":"1120424400"},{"open":"0.00738552","close":"0.00739481","value":"0.00739481","low":"0","high":"0","ts":"1120770000"},{"open":"0.00737572","close":"0.00736404","value":"0.00736404","low":"0","high":"0","ts":"1121115600"},{"open":"0.00737463","close":"0.00735267","value":"0.00735267","low":"0","high":"0","ts":"1121634000"},{"open":"0.0073692","close":"0.00736567","value":"0.00736567","low":"0","high":"0","ts":"1121979600"},{"open":"0.00736377","close":"0.00737327","value":"0.00737327","low":"0","high":"0","ts":"1122325200"},{"open":"0.00735943","close":"0.00736187","value":"0.00736187","low":"0","high":"0","ts":"1122843600"},{"open":"0.00738771","close":"0.00737409","value":"0.00737409","low":"0","high":"0","ts":"1123189200"},{"open":"0.00736648","close":"0.0073798","value":"0.0073798","low":"0","high":"0","ts":"1123534800"},{"open":"0.00740138","close":"0.00739727","value":"0.00739727","low":"0","high":"0","ts":"1124053200"},{"open":"0.00737137","close":"0.0073929","value":"0.0073929","low":"0","high":"0","ts":"1124398800"},{"open":"0.00738443","close":"0.00738307","value":"0.00738307","low":"0","high":"0","ts":"1124744400"},{"open":"0.00739536","close":"0.00739262","value":"0.00739262","low":"0","high":"0","ts":"1125262800"},{"open":"0.00739864","close":"0.00740056","value":"0.00740056","low":"0","high":"0","ts":"1125608400"},{"open":"0.00736648","close":"0.00739372","value":"0.00739372","low":"0","high":"0","ts":"1125954000"},{"open":"0.00746436","close":"0.00746408","value":"0.00746408","low":"0","high":"0","ts":"1126472400"},{"open":"0.00746603","close":"0.00746018","value":"0.00746018","low":"0","high":"0","ts":"1126818000"},{"open":"0.00745323","close":"0.00746352","value":"0.00746352","low":"0","high":"0","ts":"1127163600"},{"open":"0.00745601","close":"0.00745295","value":"0.00745295","low":"0","high":"0","ts":"1127682000"},{"open":"0.00747608","close":"0.00747999","value":"0.00747999","low":"0","high":"0","ts":"1128027600"},{"open":"0.00748223","close":"0.00748251","value":"0.00748251","low":"0","high":"0","ts":"1128373200"},{"open":"0.00749064","close":"0.00748279","value":"0.00748279","low":"0","high":"0","ts":"1128891600"},{"open":"0.00746324","close":"0.00747077","value":"0.00747077","low":"0","high":"0","ts":"1129237200"},{"open":"0.00746102","close":"0.00744907","value":"0.00744907","low":"0","high":"0","ts":"1129582800"},{"open":"0.00748167","close":"0.00747915","value":"0.00747915","low":"0","high":"0","ts":"1130101200"},{"open":"0.00746659","close":"0.00746241","value":"0.00746241","low":"0","high":"0","ts":"1130446800"},{"open":"0.00746659","close":"0.00747859","value":"0.00747859","low":"0","high":"0","ts":"1130792400"},{"open":"0.00746659","close":"0.00745657","value":"0.00745657","low":"0","high":"0","ts":"1131310800"},{"open":"0.0074438","close":"0.00744657","value":"0.00744657","low":"0","high":"0","ts":"1131656400"},{"open":"0.00744602","close":"0.00744713","value":"0.00744713","low":"0","high":"0","ts":"1132002000"},{"open":"0.00746938","close":"0.00747133","value":"0.00747133","low":"0","high":"0","ts":"1132520400"},{"open":"0.00747105","close":"0.00745462","value":"0.00745462","low":"0","high":"0","ts":"1132866000"},{"open":"0.00745879","close":"0.00745518","value":"0.00745518","low":"0","high":"0","ts":"1133211600"},{"open":"0.00747272","close":"0.00746018","value":"0.00746018","low":"0","high":"0","ts":"1133730000"},{"open":"0.0074638","close":"0.00746436","value":"0.00746436","low":"0","high":"0","ts":"1134075600"},{"open":"0.00746436","close":"0.00746854","value":"0.00746854","low":"0","high":"0","ts":"1134421200"},{"open":"0.00748223","close":"0.00748083","value":"0.00748083","low":"0","high":"0","ts":"1134939600"},{"open":"0.00749457","close":"0.00749064","value":"0.00749064","low":"0","high":"0","ts":"1135285200"},{"open":"0.00748503","close":"0.00747887","value":"0.00747887","low":"0","high":"0","ts":"1135630800"},{"open":"0.00748223","close":"0.00748083","value":"0.00748083","low":"0","high":"0","ts":"1136149200"},{"open":"0.00747831","close":"0.00747636","value":"0.00747636","low":"0","high":"0","ts":"1136494800"},{"open":"0.00747664","close":"0.00747384","value":"0.00747384","low":"0","high":"0","ts":"1136840400"},{"open":"0.00749176","close":"0.00750328","value":"0.00750328","low":"0","high":"0","ts":"1137358800"},{"open":"0.00751936","close":"0.00752927","value":"0.00752927","low":"0","high":"0","ts":"1137704400"},{"open":"0.00754205","close":"0.00756201","value":"0.00756201","low":"0","high":"0","ts":"1138050000"},{"open":"0.0075683","close":"0.0075706","value":"0.0075706","low":"0","high":"0","ts":"1138568400"},{"open":"0.00759821","close":"0.00759705","value":"0.00759705","low":"0","high":"0","ts":"1138914000"},{"open":"0.00758265","close":"0.00757289","value":"0.00757289","low":"0","high":"0","ts":"1139259600"},{"open":"0.00760225","close":"0.00760601","value":"0.00760601","low":"0","high":"0","ts":"1139778000"},{"open":"0.00763592","close":"0.00763767","value":"0.00763767","low":"0","high":"0","ts":"1140123600"},{"open":"0.00764643","close":"0.00763417","value":"0.00763417","low":"0","high":"0","ts":"1140469200"},{"open":"0.00768108","close":"0.0076746","value":"0.0076746","low":"0","high":"0","ts":"1140987600"},{"open":"0.00770713","close":"0.0077104","value":"0.0077104","low":"0","high":"0","ts":"1141333200"},{"open":"0.0077238","close":"0.00772529","value":"0.00772529","low":"0","high":"0","ts":"1141678800"},{"open":"0.00775314","close":"0.00775494","value":"0.00775494","low":"0","high":"0","ts":"1142197200"},{"open":"0.00781067","close":"0.00782748","value":"0.00782748","low":"0","high":"0","ts":"1142542800"},{"open":"0.00785361","close":"0.0078456","value":"0.0078456","low":"0","high":"0","ts":"1142888400"},{"open":"0.00782595","close":"0.00780914","value":"0.00780914","low":"0","high":"0","ts":"1143406800"},{"open":"0.0077821","close":"0.00778846","value":"0.00778846","low":"0","high":"0","ts":"1143752400"},{"open":"0.00778574","close":"0.00776397","value":"0.00776397","low":"0","high":"0","ts":"1144098000"},{"open":"0.00777545","close":"0.00777031","value":"0.00777031","low":"0","high":"0","ts":"1144616400"},{"open":"0.00779788","close":"0.00781525","value":"0.00781525","low":"0","high":"0","ts":"1144962000"},{"open":"0.00787216","close":"0.00790639","value":"0.00790639","low":"0","high":"0","ts":"1145307600"},{"open":"0.00812348","close":"0.00811359","value":"0.00811359","low":"0","high":"0","ts":"1145826000"},{"open":"0.00806712","close":"0.00804667","value":"0.00804667","low":"0","high":"0","ts":"1146171600"},{"open":"0.00805542","close":"0.00804473","value":"0.00804473","low":"0","high":"0","ts":"1146517200"},{"open":"0.00811162","close":"0.00810997","value":"0.00810997","low":"0","high":"0","ts":"1147035600"},{"open":"0.00820749","close":"0.00822402","value":"0.00822402","low":"0","high":"0","ts":"1147381200"},{"open":"0.00825423","close":"0.00818632","value":"0.00818632","low":"0","high":"0","ts":"1147726800"},{"open":"0.00823045","close":"0.00819504","value":"0.00819504","low":"0","high":"0","ts":"1148245200"},{"open":"0.00818465","close":"0.00817528","value":"0.00817528","low":"0","high":"0","ts":"1148590800"},{"open":"0.00821288","close":"0.00824572","value":"0.00824572","low":"0","high":"0","ts":"1148936400"},{"open":"0.00830358","close":"0.00834968","value":"0.00834968","low":"0","high":"0","ts":"1149454800"},{"open":"0.00834724","close":"0.00834724","value":"0.00834724","low":"0","high":"0","ts":"1149800400"},{"open":"0.0083626","close":"0.00837837","value":"0.00837837","low":"0","high":"0","ts":"1150146000"},{"open":"0.00838715","close":"0.00839701","value":"0.00839701","low":"0","high":"0","ts":"1150664400"},{"open":"0.00840336","close":"0.00836435","value":"0.00836435","low":"0","high":"0","ts":"1151010000"},{"open":"0.00834864","close":"0.0083626","value":"0.0083626","low":"0","high":"0","ts":"1151355600"},{"open":"0.00844666","close":"0.00844844","value":"0.00844844","low":"0","high":"0","ts":"1151874000"},{"open":"0.00843953","close":"0.00845416","value":"0.00845416","low":"0","high":"0","ts":"1152219600"},{"open":"0.0084631","close":"0.00846203","value":"0.00846203","low":"0","high":"0","ts":"1152565200"},{"open":"0.00845309","close":"0.00849798","value":"0.00849798","low":"0","high":"0","ts":"1153083600"},{"open":"0.00856311","close":"0.00850232","value":"0.00850232","low":"0","high":"0","ts":"1153429200"},{"open":"0.00849834","close":"0.00846382","value":"0.00846382","low":"0","high":"0","ts":"1153774800"},{"open":"0.00845094","close":"0.00845023","value":"0.00845023","low":"0","high":"0","ts":"1154293200"},{"open":"0.00834376","close":"0.00828054","value":"0.00828054","low":"0","high":"0","ts":"1154638800"},{"open":"0.00823045","close":"0.0081676","value":"0.0081676","low":"0","high":"0","ts":"1154984400"},{"open":"0.0081706","close":"0.00815794","value":"0.00815794","low":"0","high":"0","ts":"1155502800"},{"open":"0.00808407","close":"0.00806517","value":"0.00806517","low":"0","high":"0","ts":"1155848400"},{"open":"0.00806452","close":"0.00801603","value":"0.00801603","low":"0","high":"0","ts":"1156194000"},{"open":"0.00799105","close":"0.0079885","value":"0.0079885","low":"0","high":"0","ts":"1156712400"},{"open":"0.00797703","close":"0.00797353","value":"0.00797353","low":"0","high":"0","ts":"1157058000"},{"open":"0.00796178","close":"0.00795482","value":"0.00795482","low":"0","high":"0","ts":"1157403600"},{"open":"0.00794913","close":"0.00793714","value":"0.00793714","low":"0","high":"0","ts":"1157922000"},{"open":"0.00793084","close":"0.0079233","value":"0.0079233","low":"0","high":"0","ts":"1158267600"},{"open":"0.00791452","close":"0.00791108","value":"0.00791108","low":"0","high":"0","ts":"1158613200"},{"open":"0.00789702","close":"0.00787681","value":"0.00787681","low":"0","high":"0","ts":"1159131600"},{"open":"0.00786102","close":"0.00786658","value":"0.00786658","low":"0","high":"0","ts":"1159477200"},{"open":"0.00785855","close":"0.00785207","value":"0.00785207","low":"0","high":"0","ts":"1159822800"},{"open":"0.00784745","close":"0.00783269","value":"0.00783269","low":"0","high":"0","ts":"1160341200"},{"open":"0.00782963","close":"0.00782809","value":"0.00782809","low":"0","high":"0","ts":"1160686800"},{"open":"0.00782473","close":"0.00782656","value":"0.00782656","low":"0","high":"0","ts":"1161032400"},{"open":"0.00782411","close":"0.00782075","value":"0.00782075","low":"0","high":"0","ts":"1161550800"},{"open":"0.00782289","close":"0.00782258","value":"0.00782258","low":"0","high":"0","ts":"1161896400"},{"open":"0.00782656","close":"0.0078235","value":"0.0078235","low":"0","high":"0","ts":"1162242000"},{"open":"0.00781616","close":"0.00781708","value":"0.00781708","low":"0","high":"0","ts":"1162760400"},{"open":"0.00782595","close":"0.00782534","value":"0.00782534","low":"0","high":"0","ts":"1163106000"},{"open":"0.00782228","close":"0.00782075","value":"0.00782075","low":"0","high":"0","ts":"1163451600"},{"open":"0.00781555","close":"0.00781342","value":"0.00781342","low":"0","high":"0","ts":"1163970000"},{"open":"0.00781983","close":"0.00781616","value":"0.00781616","low":"0","high":"0","ts":"1164315600"},{"open":"0.00781861","close":"0.00781616","value":"0.00781616","low":"0","high":"0","ts":"1164661200"},{"open":"0.00781739","close":"0.00781861","value":"0.00781861","low":"0","high":"0","ts":"1165179600"},{"open":"0.00781555","close":"0.00781281","value":"0.00781281","low":"0","high":"0","ts":"1165525200"},{"open":"0.00781311","close":"0.00781219","value":"0.00781219","low":"0","high":"0","ts":"1165870800"},{"open":"0.00782411","close":"0.00782258","value":"0.00782258","low":"0","high":"0","ts":"1166389200"},{"open":"0.00781555","close":"0.00781281","value":"0.00781281","low":"0","high":"0","ts":"1166734800"},{"open":"0.00781433","close":"0.00782289","value":"0.00782289","low":"0","high":"0","ts":"1167080400"},{"open":"0.00788022","close":"0.00787867","value":"0.00787867","low":"0","high":"0","ts":"1167598800"},{"open":"0.00794218","close":"0.00793493","value":"0.00793493","low":"0","high":"0","ts":"1167944400"},{"open":"0.00798148","close":"0.00798148","value":"0.00798148","low":"0","high":"0","ts":"1168290000"},{"open":"0.00797894","close":"0.00798722","value":"0.00798722","low":"0","high":"0","ts":"1168808400"},{"open":"0.00801475","close":"0.00800512","value":"0.00800512","low":"0","high":"0","ts":"1169154000"},{"open":"0.00795482","close":"0.00795323","value":"0.00795323","low":"0","high":"0","ts":"1169499600"},{"open":"0.00792958","close":"0.00792833","value":"0.00792833","low":"0","high":"0","ts":"1170018000"},{"open":"0.00793525","close":"0.00796813","value":"0.00796813","low":"0","high":"0","ts":"1170363600"},{"open":"0.00797703","close":"0.00796876","value":"0.00796876","low":"0","high":"0","ts":"1170709200"},{"open":"0.00802762","close":"0.00803729","value":"0.00803729","low":"0","high":"0","ts":"1171227600"},{"open":"0.00807363","close":"0.0080331","value":"0.0080331","low":"0","high":"0","ts":"1171573200"},{"open":"0.00803342","close":"0.00802279","value":"0.00802279","low":"0","high":"0","ts":"1171918800"},{"open":"0.00809717","close":"0.00808767","value":"0.00808767","low":"0","high":"0","ts":"1172437200"},{"open":"0.00801282","close":"0.00798371","value":"0.00798371","low":"0","high":"0","ts":"1172782800"},{"open":"0.00797703","close":"0.00803374","value":"0.00803374","low":"0","high":"0","ts":"1173128400"},{"open":"0.00811162","close":"0.00808669","value":"0.00808669","low":"0","high":"0","ts":"1173646800"},{"open":"0.00806907","close":"0.00806387","value":"0.00806387","low":"0","high":"0","ts":"1173992400"},{"open":"0.00809651","close":"0.00806809","value":"0.00806809","low":"0","high":"0","ts":"1174338000"},{"open":"0.00809062","close":"0.00810603","value":"0.00810603","low":"0","high":"0","ts":"1174856400"},{"open":"0.00808538","close":"0.00807722","value":"0.00807722","low":"0","high":"0","ts":"1175202000"},{"open":"0.00810438","close":"0.00809192","value":"0.00809192","low":"0","high":"0","ts":"1175547600"},{"open":"0.00810767","close":"0.00813835","value":"0.00813835","low":"0","high":"0","ts":"1176066000"},{"open":"0.00819135","close":"0.00819336","value":"0.00819336","low":"0","high":"0","ts":"1176411600"},{"open":"0.00821085","close":"0.00818934","value":"0.00818934","low":"0","high":"0","ts":"1176757200"},{"open":"0.00826925","close":"0.00825525","value":"0.00825525","low":"0","high":"0","ts":"1177275600"},{"open":"0.00831255","close":"0.00832778","value":"0.00832778","low":"0","high":"0","ts":"1177621200"},{"open":"0.00832501","close":"0.00832224","value":"0.00832224","low":"0","high":"0","ts":"1177966800"},{"open":"0.00840054","close":"0.00842105","value":"0.00842105","low":"0","high":"0","ts":"1178485200"},{"open":"0.00833195","close":"0.00830117","value":"0.00830117","low":"0","high":"0","ts":"1178830800"},{"open":"0.00834237","close":"0.00837556","value":"0.00837556","low":"0","high":"0","ts":"1179176400"},{"open":"0.00832986","close":"0.00832466","value":"0.00832466","low":"0","high":"0","ts":"1179694800"},{"open":"0.00831117","close":"0.00822707","value":"0.00822707","low":"0","high":"0","ts":"1180040400"},{"open":"0.00820143","close":"0.00820412","value":"0.00820412","low":"0","high":"0","ts":"1180386000"},{"open":"0.00820547","close":"0.00821322","value":"0.00821322","low":"0","high":"0","ts":"1180904400"},{"open":"0.00826788","close":"0.00822098","value":"0.00822098","low":"0","high":"0","ts":"1181250000"},{"open":"0.0082176","close":"0.00820244","value":"0.00820244","low":"0","high":"0","ts":"1181595600"},{"open":"0.00815661","close":"0.00817461","value":"0.00817461","low":"0","high":"0","ts":"1182114000"},{"open":"0.00814067","close":"0.00815827","value":"0.00815827","low":"0","high":"0","ts":"1182459600"},{"open":"0.00820008","close":"0.00821558","value":"0.00821558","low":"0","high":"0","ts":"1182805200"},{"open":"0.00819269","close":"0.00820816","value":"0.00820816","low":"0","high":"0","ts":"1183323600"},{"open":"0.00820749","close":"0.00821288","value":"0.00821288","low":"0","high":"0","ts":"1183669200"},{"open":"0.00819941","close":"0.00823859","value":"0.00823859","low":"0","high":"0","ts":"1184014800"},{"open":"0.00821625","close":"0.00819941","value":"0.00819941","low":"0","high":"0","ts":"1184533200"},{"open":"0.00820547","close":"0.00819907","value":"0.00819907","low":"0","high":"0","ts":"1184878800"},{"open":"0.00819672","close":"0.00817862","value":"0.00817862","low":"0","high":"0","ts":"1185224400"},{"open":"0.00822707","close":"0.00807754","value":"0.00807754","low":"0","high":"0","ts":"1185742800"},{"open":"0.00808538","close":"0.00806159","value":"0.00806159","low":"0","high":"0","ts":"1186088400"},{"open":"0.0080289","close":"0.0080331","value":"0.0080331","low":"0","high":"0","ts":"1186434000"},{"open":"0.00799233","close":"0.00797957","value":"0.00797957","low":"0","high":"0","ts":"1186952400"},{"open":"0.00796876","close":"0.00799712","value":"0.00799712","low":"0","high":"0","ts":"1187298000"},{"open":"0.00799297","close":"0.00799169","value":"0.00799169","low":"0","high":"0","ts":"1187643600"},{"open":"0.00793462","close":"0.00791609","value":"0.00791609","low":"0","high":"0","ts":"1188162000"},{"open":"0.00791327","close":"0.00791233","value":"0.00791233","low":"0","high":"0","ts":"1188507600"},{"open":"0.00802246","close":"0.00808146","value":"0.00808146","low":"0","high":"0","ts":"1188853200"},{"open":"0.00818465","close":"0.00817628","value":"0.00817628","low":"0","high":"0","ts":"1189371600"},{"open":"0.0082122","close":"0.00820782","value":"0.00820782","low":"0","high":"0","ts":"1189717200"},{"open":"0.00822368","close":"0.00822876","value":"0.00822876","low":"0","high":"0","ts":"1190062800"},{"open":"0.00821355","close":"0.00824334","value":"0.00824334","low":"0","high":"0","ts":"1190581200"},{"open":"0.00826856","close":"0.00826788","value":"0.00826788","low":"0","high":"0","ts":"1190926800"},{"open":"0.00826583","close":"0.00826344","value":"0.00826344","low":"0","high":"0","ts":"1191272400"},{"open":"0.00826788","close":"0.00826788","value":"0.00826788","low":"0","high":"0","ts":"1191790800"},{"open":"0.00827198","close":"0.00827952","value":"0.00827952","low":"0","high":"0","ts":"1192136400"},{"open":"0.00828363","close":"0.00827883","value":"0.00827883","low":"0","high":"0","ts":"1192482000"},{"open":"0.00828912","close":"0.00827883","value":"0.00827883","low":"0","high":"0","ts":"1193000400"},{"open":"0.00827609","close":"0.00827438","value":"0.00827438","low":"0","high":"0","ts":"1193346000"},{"open":"0.0082802","close":"0.0082689","value":"0.0082689","low":"0","high":"0","ts":"1193691600"},{"open":"0.00826583","close":"0.00826446","value":"0.00826446","low":"0","high":"0","ts":"1194210000"},{"open":"0.00828363","close":"0.00828192","value":"0.00828192","low":"0","high":"0","ts":"1194555600"},{"open":"0.00828981","close":"0.00828844","value":"0.00828844","low":"0","high":"0","ts":"1194901200"},{"open":"0.00828638","close":"0.00828603","value":"0.00828603","low":"0","high":"0","ts":"1195419600"},{"open":"0.00830772","close":"0.00829841","value":"0.00829841","low":"0","high":"0","ts":"1195765200"},{"open":"0.00828981","close":"0.00827883","value":"0.00827883","low":"0","high":"0","ts":"1196110800"},{"open":"0.00827678","close":"0.00827369","value":"0.00827369","low":"0","high":"0","ts":"1196629200"},{"open":"0.00828363","close":"0.00827232","value":"0.00827232","low":"0","high":"0","ts":"1196974800"},{"open":"0.0082802","close":"0.00828466","value":"0.00828466","low":"0","high":"0","ts":"1197320400"},{"open":"0.00828295","close":"0.00828192","value":"0.00828192","low":"0","high":"0","ts":"1197838800"},{"open":"0.00828844","close":"0.00827815","value":"0.00827815","low":"0","high":"0","ts":"1198184400"},{"open":"0.00827952","close":"0.0082672","value":"0.0082672","low":"0","high":"0","ts":"1198530000"},{"open":"0.00828638","close":"0.00828363","value":"0.00828363","low":"0","high":"0","ts":"1199048400"},{"open":"0.00829394","close":"0.00828741","value":"0.00828741","low":"0","high":"0","ts":"1199394000"},{"open":"0.00829325","close":"0.00828363","value":"0.00828363","low":"0","high":"0","ts":"1199739600"},{"open":"0.008296","close":"0.00830358","value":"0.00830358","low":"0","high":"0","ts":"1200258000"},{"open":"0.00831878","close":"0.00830979","value":"0.00830979","low":"0","high":"0","ts":"1200603600"},{"open":"0.00830082","close":"0.00830255","value":"0.00830255","low":"0","high":"0","ts":"1200949200"},{"open":"0.00832501","close":"0.00831843","value":"0.00831843","low":"0","high":"0","ts":"1201467600"},{"open":"0.00832016","close":"0.00832466","value":"0.00832466","low":"0","high":"0","ts":"1201813200"},{"open":"0.00831393","close":"0.00830461","value":"0.00830461","low":"0","high":"0","ts":"1202158800"},{"open":"0.00830703","close":"0.00830668","value":"0.00830668","low":"0","high":"0","ts":"1202677200"},{"open":"0.00831947","close":"0.00832397","value":"0.00832397","low":"0","high":"0","ts":"1203022800"},{"open":"0.00832432","close":"0.0083212","value":"0.0083212","low":"0","high":"0","ts":"1203368400"},{"open":"0.00830496","close":"0.00828329","value":"0.00828329","low":"0","high":"0","ts":"1203886800"},{"open":"0.008285","close":"0.008285","value":"0.008285","low":"0","high":"0","ts":"1204232400"},{"open":"0.008285","close":"0.00827917","value":"0.00827917","low":"0","high":"0","ts":"1204578000"},{"open":"0.00829187","close":"0.00828981","value":"0.00828981","low":"0","high":"0","ts":"1205096400"},{"open":"0.00830013","close":"0.00828775","value":"0.00828775","low":"0","high":"0","ts":"1205442000"},{"open":"0.00828844","close":"0.00827883","value":"0.00827883","low":"0","high":"0","ts":"1205787600"},{"open":"0.00829944","close":"0.00829738","value":"0.00829738","low":"0","high":"0","ts":"1206306000"},{"open":"0.00828912","close":"0.00828844","value":"0.00828844","low":"0","high":"0","ts":"1206651600"},{"open":"0.00828844","close":"0.00828878","value":"0.00828878","low":"0","high":"0","ts":"1206997200"},{"open":"0.00829256","close":"0.00829463","value":"0.00829463","low":"0","high":"0","ts":"1207515600"},{"open":"0.00829531","close":"0.00830082","value":"0.00830082","low":"0","high":"0","ts":"1207861200"},{"open":"0.00831186","close":"0.00831082","value":"0.00831082","low":"0","high":"0","ts":"1208206800"},{"open":"0.00829394","close":"0.00829394","value":"0.00829394","low":"0","high":"0","ts":"1208725200"},{"open":"0.0083022","close":"0.00829428","value":"0.00829428","low":"0","high":"0","ts":"1209070800"},{"open":"0.00829944","close":"0.00829944","value":"0.00829944","low":"0","high":"0","ts":"1209416400"},{"open":"0.00830427","close":"0.0083053","value":"0.0083053","low":"0","high":"0","ts":"1209934800"},{"open":"0.00829394","close":"0.00829084","value":"0.00829084","low":"0","high":"0","ts":"1210280400"},{"open":"0.00829256","close":"0.00829394","value":"0.00829394","low":"0","high":"0","ts":"1210626000"},{"open":"0.00828775","close":"0.00828878","value":"0.00828878","low":"0","high":"0","ts":"1211144400"},{"open":"0.00828844","close":"0.00829428","value":"0.00829428","low":"0","high":"0","ts":"1211490000"},{"open":"0.00829807","close":"0.00829428","value":"0.00829428","low":"0","high":"0","ts":"1211835600"},{"open":"0.00829463","close":"0.00828809","value":"0.00828809","low":"0","high":"0","ts":"1212354000"},{"open":"0.00828912","close":"0.00829016","value":"0.00829016","low":"0","high":"0","ts":"1212699600"},{"open":"0.00828775","close":"0.008285","value":"0.008285","low":"0","high":"0","ts":"1213045200"},{"open":"0.00828775","close":"0.00828466","value":"0.00828466","low":"0","high":"0","ts":"1213563600"},{"open":"0.00828638","close":"0.00828329","value":"0.00828329","low":"0","high":"0","ts":"1213909200"},{"open":"0.008285","close":"0.00827986","value":"0.00827986","low":"0","high":"0","ts":"1214254800"},{"open":"0.00828569","close":"0.00828363","value":"0.00828363","low":"0","high":"0","ts":"1214773200"},{"open":"0.00829669","close":"0.00829531","value":"0.00829531","low":"0","high":"0","ts":"1215118800"},{"open":"0.0083091","close":"0.00829772","value":"0.00829772","low":"0","high":"0","ts":"1215464400"},{"open":"0.00832016","close":"0.00831912","value":"0.00831912","low":"0","high":"0","ts":"1215982800"},{"open":"0.00832639","close":"0.00831981","value":"0.00831981","low":"0","high":"0","ts":"1216328400"},{"open":"0.00832154","close":"0.00832085","value":"0.00832085","low":"0","high":"0","ts":"1216674000"},{"open":"0.00832154","close":"0.00831947","value":"0.00831947","low":"0","high":"0","ts":"1217192400"},{"open":"0.00832224","close":"0.0083212","value":"0.0083212","low":"0","high":"0","ts":"1217538000"},{"open":"0.00832362","close":"0.00832605","value":"0.00832605","low":"0","high":"0","ts":"1217883600"},{"open":"0.00833056","close":"0.00832051","value":"0.00832051","low":"0","high":"0","ts":"1218402000"},{"open":"0.00832639","close":"0.00832328","value":"0.00832328","low":"0","high":"0","ts":"1218747600"},{"open":"0.00832639","close":"0.00832882","value":"0.00832882","low":"0","high":"0","ts":"1219093200"},{"open":"0.00834098","close":"0.00834829","value":"0.00834829","low":"0","high":"0","ts":"1219611600"},{"open":"0.0083633","close":"0.00835492","value":"0.00835492","low":"0","high":"0","ts":"1219957200"},{"open":"0.00835143","close":"0.00835457","value":"0.00835457","low":"0","high":"0","ts":"1220302800"},{"open":"0.00835981","close":"0.00835771","value":"0.00835771","low":"0","high":"0","ts":"1220821200"},{"open":"0.008364","close":"0.00836855","value":"0.00836855","low":"0","high":"0","ts":"1221166800"},{"open":"0.008371","close":"0.00835876","value":"0.00835876","low":"0","high":"0","ts":"1221512400"},{"open":"0.00834376","close":"0.00835143","value":"0.00835143","low":"0","high":"0","ts":"1222030800"},{"open":"0.00835003","close":"0.00834968","value":"0.00834968","low":"0","high":"0","ts":"1222376400"},{"open":"0.00834516","close":"0.00834133","value":"0.00834133","low":"0","high":"0","ts":"1222722000"},{"open":"0.00833611","close":"0.00833021","value":"0.00833021","low":"0","high":"0","ts":"1223240400"},{"open":"0.00834098","close":"0.00833994","value":"0.00833994","low":"0","high":"0","ts":"1223586000"},{"open":"0.00834028","close":"0.00834168","value":"0.00834168","low":"0","high":"0","ts":"1223931600"},{"open":"0.00835143","close":"0.00834829","value":"0.00834829","low":"0","high":"0","ts":"1224450000"},{"open":"0.00834724","close":"0.00833959","value":"0.00833959","low":"0","high":"0","ts":"1224795600"},{"open":"0.00834585","close":"0.00834516","value":"0.00834516","low":"0","high":"0","ts":"1225141200"},{"open":"0.00834724","close":"0.00832709","value":"0.00832709","low":"0","high":"0","ts":"1225659600"},{"open":"0.00834307","close":"0.0083382","value":"0.0083382","low":"0","high":"0","ts":"1226005200"},{"open":"0.00833403","close":"0.0083316","value":"0.0083316","low":"0","high":"0","ts":"1226350800"},{"open":"0.00832709","close":"0.00832328","value":"0.00832328","low":"0","high":"0","ts":"1226869200"},{"open":"0.00831878","close":"0.00831117","value":"0.00831117","low":"0","high":"0","ts":"1227214800"},{"open":"0.00832154","close":"0.00831359","value":"0.00831359","low":"0","high":"0","ts":"1227560400"},{"open":"0.00830841","close":"0.00829669","value":"0.00829669","low":"0","high":"0","ts":"1228078800"},{"open":"0.00830772","close":"0.00830461","value":"0.00830461","low":"0","high":"0","ts":"1228424400"},{"open":"0.00830565","close":"0.00829876","value":"0.00829876","low":"0","high":"0","ts":"1228770000"},{"open":"0.00829807","close":"0.00828329","value":"0.00828329","low":"0","high":"0","ts":"1229288400"},{"open":"0.00838785","close":"0.00827575","value":"0.00827575","low":"0","high":"0","ts":"1229634000"},{"open":"0.00827815","close":"0.00828192","value":"0.00828192","low":"0","high":"0","ts":"1229979600"},{"open":"0.00828569","close":"0.00827061","value":"0.00827061","low":"0","high":"0","ts":"1230498000"},{"open":"0.00826856","close":"0.00825593","value":"0.00825593","low":"0","high":"0","ts":"1230843600"},{"open":"0.0082631","close":"0.0082648","value":"0.0082648","low":"0","high":"0","ts":"1231189200"},{"open":"0.0082631","close":"0.00825593","value":"0.00825593","low":"0","high":"0","ts":"1231707600"},{"open":"0.0082447","close":"0.00823893","value":"0.00823893","low":"0","high":"0","ts":"1232053200"},{"open":"0.00824538","close":"0.00823689","value":"0.00823689","low":"0","high":"0","ts":"1232398800"},{"open":"0.00820883","close":"0.00821659","value":"0.00821659","low":"0","high":"0","ts":"1232917200"},{"open":"0.00824063","close":"0.0082058","value":"0.0082058","low":"0","high":"0","ts":"1233262800"},{"open":"0.00818867","close":"0.00809881","value":"0.00809881","low":"0","high":"0","ts":"1233608400"},{"open":"0.00673491","close":"0.00673741","value":"0.00673741","low":"0","high":"0","ts":"1234126800"},{"open":"0.00674309","close":"0.00670758","value":"0.00670758","low":"0","high":"0","ts":"1234472400"},{"open":"0.00669075","close":"0.00669456","value":"0.00669456","low":"0","high":"0","ts":"1234818000"},{"open":"0.00666667","close":"0.00665181","value":"0.00665181","low":"0","high":"0","ts":"1235336400"},{"open":"0.00664452","close":"0.00664231","value":"0.00664231","low":"0","high":"0","ts":"1235682000"},{"open":"0.00664673","close":"0.00664452","value":"0.00664452","low":"0","high":"0","ts":"1236027600"},{"open":"0.00664187","close":"0.00663967","value":"0.00663967","low":"0","high":"0","ts":"1236546000"},{"open":"0.00665247","close":"0.00665557","value":"0.00665557","low":"0","high":"0","ts":"1236891600"},{"open":"0.00665115","close":"0.00664452","value":"0.00664452","low":"0","high":"0","ts":"1237237200"},{"open":"0.00661157","close":"0.00661048","value":"0.00661048","low":"0","high":"0","ts":"1237755600"},{"open":"0.00660589","close":"0.00659609","value":"0.00659609","low":"0","high":"0","ts":"1238101200"},{"open":"0.00662252","close":"0.00662669","value":"0.00662669","low":"0","high":"0","ts":"1238446800"},{"open":"0.00662339","close":"0.00661594","value":"0.00661594","low":"0","high":"0","ts":"1238965200"},{"open":"0.00661682","close":"0.00662471","value":"0.00662471","low":"0","high":"0","ts":"1239310800"},{"open":"0.00663658","close":"0.0066443","value":"0.0066443","low":"0","high":"0","ts":"1239656400"},{"open":"0.00664982","close":"0.00664894","value":"0.00664894","low":"0","high":"0","ts":"1240174800"},{"open":"0.00664187","close":"0.00663768","value":"0.00663768","low":"0","high":"0","ts":"1240520400"},{"open":"0.00663922","close":"0.00663702","value":"0.00663702","low":"0","high":"0","ts":"1240866000"},{"open":"0.00663834","close":"0.00663922","value":"0.00663922","low":"0","high":"0","ts":"1241384400"},{"open":"0.00664496","close":"0.00664187","value":"0.00664187","low":"0","high":"0","ts":"1241730000"},{"open":"0.00664894","close":"0.0066569","value":"0.0066569","low":"0","high":"0","ts":"1242075600"},{"open":"0.00665602","close":"0.00665115","value":"0.00665115","low":"0","high":"0","ts":"1242594000"},{"open":"0.00665557","close":"0.00665668","value":"0.00665668","low":"0","high":"0","ts":"1242939600"},{"open":"0.00666978","close":"0.00666578","value":"0.00666578","low":"0","high":"0","ts":"1243285200"},{"open":"0.00664673","close":"0.0066558","value":"0.0066558","low":"0","high":"0","ts":"1243803600"},{"open":"0.00665159","close":"0.00665181","value":"0.00665181","low":"0","high":"0","ts":"1244149200"},{"open":"0.00664982","close":"0.0066507","value":"0.0066507","low":"0","high":"0","ts":"1244494800"},{"open":"0.00665868","close":"0.00665336","value":"0.00665336","low":"0","high":"0","ts":"1245013200"},{"open":"0.00665557","close":"0.00665314","value":"0.00665314","low":"0","high":"0","ts":"1245358800"},{"open":"0.00664805","close":"0.00664231","value":"0.00664231","low":"0","high":"0","ts":"1245704400"},{"open":"0.00665115","close":"0.00664408","value":"0.00664408","low":"0","high":"0","ts":"1246222800"},{"open":"0.00665469","close":"0.00664827","value":"0.00664827","low":"0","high":"0","ts":"1246568400"},{"open":"0.00664982","close":"0.00664253","value":"0.00664253","low":"0","high":"0","ts":"1246914000"},{"open":"0.00664894","close":"0.00664231","value":"0.00664231","low":"0","high":"0","ts":"1247432400"},{"open":"0.00663394","close":"0.0066302","value":"0.0066302","low":"0","high":"0","ts":"1247778000"},{"open":"0.00662954","close":"0.00662756","value":"0.00662756","low":"0","high":"0","ts":"1248123600"},{"open":"0.0066335","close":"0.00662954","value":"0.00662954","low":"0","high":"0","ts":"1248642000"},{"open":"0.00663218","close":"0.00663328","value":"0.00663328","low":"0","high":"0","ts":"1248987600"},{"open":"0.00663262","close":"0.00662888","value":"0.00662888","low":"0","high":"0","ts":"1249333200"},{"open":"0.0066357","close":"0.00663328","value":"0.00663328","low":"0","high":"0","ts":"1249851600"},{"open":"0.00663174","close":"0.00663108","value":"0.00663108","low":"0","high":"0","ts":"1250197200"},{"open":"0.00663218","close":"0.00662932","value":"0.00662932","low":"0","high":"0","ts":"1250542800"},{"open":"0.0066313","close":"0.00663372","value":"0.00663372","low":"0","high":"0","ts":"1251061200"},{"open":"0.0066335","close":"0.00662998","value":"0.00662998","low":"0","high":"0","ts":"1251406800"},{"open":"0.0066313","close":"0.0066324","value":"0.0066324","low":"0","high":"0","ts":"1251752400"},{"open":"0.00663262","close":"0.00663086","value":"0.00663086","low":"0","high":"0","ts":"1252270800"},{"open":"0.0066291","close":"0.00662603","value":"0.00662603","low":"0","high":"0","ts":"1252616400"},{"open":"0.00662471","close":"0.00662493","value":"0.00662493","low":"0","high":"0","ts":"1252962000"},{"open":"0.0066313","close":"0.00662756","value":"0.00662756","low":"0","high":"0","ts":"1253480400"},{"open":"0.00662471","close":"0.00662383","value":"0.00662383","low":"0","high":"0","ts":"1253826000"},{"open":"0.00662515","close":"0.00662274","value":"0.00662274","low":"0","high":"0","ts":"1254171600"},{"open":"0.00662383","close":"0.00662449","value":"0.00662449","low":"0","high":"0","ts":"1254690000"},{"open":"0.0066335","close":"0.0066335","value":"0.0066335","low":"0","high":"0","ts":"1255035600"},{"open":"0.00663394","close":"0.00663284","value":"0.00663284","low":"0","high":"0","ts":"1255381200"},{"open":"0.00663482","close":"0.00663218","value":"0.00663218","low":"0","high":"0","ts":"1255899600"},{"open":"0.00664055","close":"0.0066368","value":"0.0066368","low":"0","high":"0","ts":"1256245200"},{"open":"0.00663834","close":"0.00663416","value":"0.00663416","low":"0","high":"0","ts":"1256590800"},{"open":"0.00663702","close":"0.00662712","value":"0.00662712","low":"0","high":"0","ts":"1257109200"},{"open":"0.00663174","close":"0.00663482","value":"0.00663482","low":"0","high":"0","ts":"1257454800"},{"open":"0.00663438","close":"0.00663416","value":"0.00663416","low":"0","high":"0","ts":"1257800400"},{"open":"0.00668941","close":"0.00669546","value":"0.00669546","low":"0","high":"0","ts":"1258318800"},{"open":"0.00671547","close":"0.00671953","value":"0.00671953","low":"0","high":"0","ts":"1258664400"},{"open":"0.00672314","close":"0.00671524","value":"0.00671524","low":"0","high":"0","ts":"1259010000"},{"open":"0.00671908","close":"0.00672563","value":"0.00672563","low":"0","high":"0","ts":"1259528400"},{"open":"0.00671953","close":"0.00671704","value":"0.00671704","low":"0","high":"0","ts":"1259874000"},{"open":"0.00671411","close":"0.00670961","value":"0.00670961","low":"0","high":"0","ts":"1260219600"},{"open":"0.00671321","close":"0.00671998","value":"0.00671998","low":"0","high":"0","ts":"1260738000"},{"open":"0.00672947","close":"0.00672269","value":"0.00672269","low":"0","high":"0","ts":"1261083600"},{"open":"0.00673401","close":"0.00673718","value":"0.00673718","low":"0","high":"0","ts":"1261429200"},{"open":"0.00673991","close":"0.00673401","value":"0.00673401","low":"0","high":"0","ts":"1261947600"},{"open":"0.00673537","close":"0.0067331","value":"0.0067331","low":"0","high":"0","ts":"1262293200"},{"open":"0.00673582","close":"0.00674536","value":"0.00674536","low":"0","high":"0","ts":"1262638800"},{"open":"0.00675083","close":"0.00675151","value":"0.00675151","low":"0","high":"0","ts":"1263157200"},{"open":"0.00675584","close":"0.00675447","value":"0.00675447","low":"0","high":"0","ts":"1263502800"},{"open":"0.00675767","close":"0.0067579","value":"0.0067579","low":"0","high":"0","ts":"1263848400"},{"open":"0.00675995","close":"0.00675105","value":"0.00675105","low":"0","high":"0","ts":"1264366800"},{"open":"0.00674764","close":"0.00675539","value":"0.00675539","low":"0","high":"0","ts":"1264712400"},{"open":"0.00675539","close":"0.00675995","value":"0.00675995","low":"0","high":"0","ts":"1265058000"},{"open":"0.00676224","close":"0.00675356","value":"0.00675356","low":"0","high":"0","ts":"1265576400"},{"open":"0.00676224","close":"0.00675493","value":"0.00675493","low":"0","high":"0","ts":"1265922000"},{"open":"0.00675356","close":"0.00674992","value":"0.00674992","low":"0","high":"0","ts":"1266267600"},{"open":"0.00677277","close":"0.00677415","value":"0.00677415","low":"0","high":"0","ts":"1266786000"},{"open":"0.00678426","close":"0.00678771","value":"0.00678771","low":"0","high":"0","ts":"1267131600"},{"open":"0.00678887","close":"0.0067815","value":"0.0067815","low":"0","high":"0","ts":"1267477200"},{"open":"0.00679117","close":"0.00679002","value":"0.00679002","low":"0","high":"0","ts":"1267995600"},{"open":"0.00680041","close":"0.00679879","value":"0.00679879","low":"0","high":"0","ts":"1268341200"},{"open":"0.00680272","close":"0.00679948","value":"0.00679948","low":"0","high":"0","ts":"1268686800"},{"open":"0.00680504","close":"0.00680318","value":"0.00680318","low":"0","high":"0","ts":"1269205200"},{"open":"0.0068106","close":"0.00680457","value":"0.00680457","low":"0","high":"0","ts":"1269550800"},{"open":"0.00680643","close":"0.00680318","value":"0.00680318","low":"0","high":"0","ts":"1269896400"},{"open":"0.00680457","close":"0.00680874","value":"0.00680874","low":"0","high":"0","ts":"1270414800"},{"open":"0.00681338","close":"0.00681199","value":"0.00681199","low":"0","high":"0","ts":"1270760400"},{"open":"0.00681617","close":"0.00681686","value":"0.00681686","low":"0","high":"0","ts":"1271106000"},{"open":"0.0068278","close":"0.00681803","value":"0.00681803","low":"0","high":"0","ts":"1271624400"},{"open":"0.00682501","close":"0.00682734","value":"0.00682734","low":"0","high":"0","ts":"1271970000"},{"open":"0.00683107","close":"0.00682967","value":"0.00682967","low":"0","high":"0","ts":"1272315600"},{"open":"0.00683107","close":"0.00682874","value":"0.00682874","low":"0","high":"0","ts":"1272834000"},{"open":"0.00680504","close":"0.00680064","value":"0.00680064","low":"0","high":"0","ts":"1273179600"},{"open":"0.00680504","close":"0.00681617","value":"0.00681617","low":"0","high":"0","ts":"1273525200"},{"open":"0.00681803","close":"0.00681385","value":"0.00681385","low":"0","high":"0","ts":"1274043600"},{"open":"0.00681199","close":"0.00680643","value":"0.00680643","low":"0","high":"0","ts":"1274389200"},{"open":"0.00681803","close":"0.00680643","value":"0.00680643","low":"0","high":"0","ts":"1274734800"},{"open":"0.00682408","close":"0.00681524","value":"0.00681524","low":"0","high":"0","ts":"1275253200"},{"open":"0.00681663","close":"0.00680967","value":"0.00680967","low":"0","high":"0","ts":"1275598800"},{"open":"0.0067981","close":"0.00679256","value":"0.00679256","low":"0","high":"0","ts":"1275944400"},{"open":"0.00680272","close":"0.00679163","value":"0.00679163","low":"0","high":"0","ts":"1276462800"},{"open":"0.00679995","close":"0.00680203","value":"0.00680203","low":"0","high":"0","ts":"1276808400"},{"open":"0.00680921","close":"0.00680087","value":"0.00680087","low":"0","high":"0","ts":"1277154000"},{"open":"0.00678656","close":"0.00677782","value":"0.00677782","low":"0","high":"0","ts":"1277672400"},{"open":"0.00678426","close":"0.00678771","value":"0.00678771","low":"0","high":"0","ts":"1278018000"},{"open":"0.00678887","close":"0.00678771","value":"0.00678771","low":"0","high":"0","ts":"1278363600"},{"open":"0.00677966","close":"0.00677277","value":"0.00677277","low":"0","high":"0","ts":"1278882000"},{"open":"0.00682594","close":"0.00678196","value":"0.00678196","low":"0","high":"0","ts":"1279227600"},{"open":"0.00677966","close":"0.00677782","value":"0.00677782","low":"0","high":"0","ts":"1279573200"},{"open":"0.00678887","close":"0.00678656","value":"0.00678656","low":"0","high":"0","ts":"1280091600"},{"open":"0.00677966","close":"0.00676888","value":"0.00676888","low":"0","high":"0","ts":"1280437200"},{"open":"0.00677048","close":"0.00677966","value":"0.00677966","low":"0","high":"0","ts":"1280782800"},{"open":"0.00678887","close":"0.00679071","value":"0.00679071","low":"0","high":"0","ts":"1281301200"},{"open":"0.00677415","close":"0.0067861","value":"0.0067861","low":"0","high":"0","ts":"1281646800"},{"open":"0.00678748","close":"0.00679048","value":"0.00679048","low":"0","high":"0","ts":"1281992400"},{"open":"0.0067981","close":"0.00679371","value":"0.00679371","low":"0","high":"0","ts":"1282510800"},{"open":"0.00679302","close":"0.0067914","value":"0.0067914","low":"0","high":"0","ts":"1282856400"},{"open":"0.00679763","close":"0.00678841","value":"0.00678841","low":"0","high":"0","ts":"1283202000"},{"open":"0.00679117","close":"0.0067891","value":"0.0067891","low":"0","high":"0","ts":"1283720400"},{"open":"0.00678518","close":"0.00678426","value":"0.00678426","low":"0","high":"0","ts":"1284066000"},{"open":"0.00679579","close":"0.00679348","value":"0.00679348","low":"0","high":"0","ts":"1284411600"},{"open":"0.00678426","close":"0.00677805","value":"0.00677805","low":"0","high":"0","ts":"1284930000"},{"open":"0.00678058","close":"0.00677667","value":"0.00677667","low":"0","high":"0","ts":"1285275600"},{"open":"0.00677828","close":"0.00678173","value":"0.00678173","low":"0","high":"0","ts":"1285621200"},{"open":"0.00677644","close":"0.00677897","value":"0.00677897","low":"0","high":"0","ts":"1286139600"},{"open":"0.00677966","close":"0.00677736","value":"0.00677736","low":"0","high":"0","ts":"1286485200"},{"open":"0.00677461","close":"0.00676521","value":"0.00676521","low":"0","high":"0","ts":"1286830800"},{"open":"0.00678196","close":"0.00677484","value":"0.00677484","low":"0","high":"0","ts":"1287349200"},{"open":"0.00677507","close":"0.00677828","value":"0.00677828","low":"0","high":"0","ts":"1287694800"},{"open":"0.00677828","close":"0.00677622","value":"0.00677622","low":"0","high":"0","ts":"1288040400"},{"open":"0.00678104","close":"0.00677897","value":"0.00677897","low":"0","high":"0","ts":"1288558800"},{"open":"0.00677874","close":"0.00677644","value":"0.00677644","low":"0","high":"0","ts":"1288904400"},{"open":"0.00677094","close":"0.00677943","value":"0.00677943","low":"0","high":"0","ts":"1289250000"},{"open":"0.00677507","close":"0.00677048","value":"0.00677048","low":"0","high":"0","ts":"1289768400"},{"open":"0.00678104","close":"0.00678081","value":"0.00678081","low":"0","high":"0","ts":"1290114000"},{"open":"0.00678794","close":"0.00678725","value":"0.00678725","low":"0","high":"0","ts":"1290459600"},{"open":"0.00678104","close":"0.00677507","value":"0.00677507","low":"0","high":"0","ts":"1290978000"},{"open":"0.00677507","close":"0.0067714","value":"0.0067714","low":"0","high":"0","ts":"1291323600"},{"open":"0.00677874","close":"0.00678242","value":"0.00678242","low":"0","high":"0","ts":"1291669200"},{"open":"0.00678656","close":"0.00678818","value":"0.00678818","low":"0","high":"0","ts":"1292187600"},{"open":"0.00678242","close":"0.00678035","value":"0.00678035","low":"0","high":"0","ts":"1292533200"},{"open":"0.00679117","close":"0.00679209","value":"0.00679209","low":"0","high":"0","ts":"1292878800"},{"open":"0.00679348","close":"0.00678127","value":"0.00678127","low":"0","high":"0","ts":"1293397200"},{"open":"0.00678518","close":"0.00678564","value":"0.00678564","low":"0","high":"0","ts":"1293742800"},{"open":"0.00678702","close":"0.00678564","value":"0.00678564","low":"0","high":"0","ts":"1294088400"},{"open":"0.00679902","close":"0.00679279","value":"0.00679279","low":"0","high":"0","ts":"1294606800"},{"open":"0.00680226","close":"0.00680226","value":"0.00680226","low":"0","high":"0","ts":"1294952400"},{"open":"0.00680226","close":"0.0068011","value":"0.0068011","low":"0","high":"0","ts":"1295298000"},{"open":"0.00680689","close":"0.00681013","value":"0.00681013","low":"0","high":"0","ts":"1295816400"},{"open":"0.00681338","close":"0.00681083","value":"0.00681083","low":"0","high":"0","ts":"1296162000"},{"open":"0.00680504","close":"0.00680851","value":"0.00680851","low":"0","high":"0","ts":"1296507600"},{"open":"0.00681896","close":"0.00681594","value":"0.00681594","low":"0","high":"0","ts":"1297026000"},{"open":"0.00683293","close":"0.00680805","value":"0.00680805","low":"0","high":"0","ts":"1297371600"},{"open":"0.00683293","close":"0.00683107","value":"0.00683107","low":"0","high":"0","ts":"1297717200"},{"open":"0.00683901","close":"0.00684112","value":"0.00684112","low":"0","high":"0","ts":"1298235600"},{"open":"0.00684932","close":"0.00685002","value":"0.00685002","low":"0","high":"0","ts":"1298581200"},{"open":"0.00685119","close":"0.00685354","value":"0.00685354","low":"0","high":"0","ts":"1298926800"},{"open":"0.00686908","close":"0.00686813","value":"0.00686813","low":"0","high":"0","ts":"1299445200"},{"open":"0.0068686","close":"0.0068519","value":"0.0068519","low":"0","high":"0","ts":"1299790800"},{"open":"0.00685072","close":"0.00684791","value":"0.00684791","low":"0","high":"0","ts":"1300136400"},{"open":"0.00685542","close":"0.00685307","value":"0.00685307","low":"0","high":"0","ts":"1300654800"},{"open":"0.0068573","close":"0.00687262","value":"0.00687262","low":"0","high":"0","ts":"1301000400"},{"open":"0.00687049","close":"0.00686884","value":"0.00686884","low":"0","high":"0","ts":"1301346000"},{"open":"0.00686106","close":"0.00686365","value":"0.00686365","low":"0","high":"0","ts":"1301864400"},{"open":"0.00687994","close":"0.00687711","value":"0.00687711","low":"0","high":"0","ts":"1302210000"},{"open":"0.00688042","close":"0.00687805","value":"0.00687805","low":"0","high":"0","ts":"1302555600"},{"open":"0.00687994","close":"0.00686695","value":"0.00686695","low":"0","high":"0","ts":"1303074000"},{"open":"0.00688705","close":"0.00688089","value":"0.00688089","low":"0","high":"0","ts":"1303419600"},{"open":"0.00687522","close":"0.0068738","value":"0.0068738","low":"0","high":"0","ts":"1303765200"},{"open":"0.00685871","close":"0.00685706","value":"0.00685706","low":"0","high":"0","ts":"1304283600"},{"open":"0.00686436","close":"0.00685448","value":"0.00685448","low":"0","high":"0","ts":"1304629200"},{"open":"0.00686106","close":"0.00685871","value":"0.00685871","low":"0","high":"0","ts":"1304974800"},{"open":"0.00685871","close":"0.00685753","value":"0.00685753","low":"0","high":"0","ts":"1305493200"},{"open":"0.00688563","close":"0.00688302","value":"0.00688302","low":"0","high":"0","ts":"1305838800"},{"open":"0.00688468","close":"0.00688587","value":"0.00688587","low":"0","high":"0","ts":"1306184400"},{"open":"0.00688468","close":"0.00687947","value":"0.00687947","low":"0","high":"0","ts":"1306702800"},{"open":"0.00687427","close":"0.00687002","value":"0.00687002","low":"0","high":"0","ts":"1307048400"},{"open":"0.00687474","close":"0.00687616","value":"0.00687616","low":"0","high":"0","ts":"1307394000"},{"open":"0.00687096","close":"0.00685942","value":"0.00685942","low":"0","high":"0","ts":"1307912400"},{"open":"0.00685495","close":"0.00685025","value":"0.00685025","low":"0","high":"0","ts":"1308258000"},{"open":"0.00685495","close":"0.00684978","value":"0.00684978","low":"0","high":"0","ts":"1308603600"},{"open":"0.00684463","close":"0.00683527","value":"0.00683527","low":"0","high":"0","ts":"1309122000"},{"open":"0.00685495","close":"0.00686106","value":"0.00686106","low":"0","high":"0","ts":"1309467600"},{"open":"0.00686153","close":"0.00686813","value":"0.00686813","low":"0","high":"0","ts":"1309813200"},{"open":"0.00687758","close":"0.00685612","value":"0.00685612","low":"0","high":"0","ts":"1310331600"},{"open":"0.00684369","close":"0.00685166","value":"0.00685166","low":"0","high":"0","ts":"1310677200"},{"open":"0.00684697","close":"0.00683037","value":"0.00683037","low":"0","high":"0","ts":"1311022800"},{"open":"0.00685401","close":"0.00685354","value":"0.00685354","low":"0","high":"0","ts":"1311541200"},{"open":"0.00683761","close":"0.00682734","value":"0.00682734","low":"0","high":"0","ts":"1311886800"},{"open":"0.00684932","close":"0.00684065","value":"0.00684065","low":"0","high":"0","ts":"1312232400"},{"open":"0.00682128","close":"0.00681686","value":"0.00681686","low":"0","high":"0","ts":"1312750800"},{"open":"0.0067981","close":"0.00679417","value":"0.00679417","low":"0","high":"0","ts":"1313096400"},{"open":"0.00679348","close":"0.00681594","value":"0.00681594","low":"0","high":"0","ts":"1313442000"},{"open":"0.00682128","close":"0.00681965","value":"0.00681965","low":"0","high":"0","ts":"1313960400"},{"open":"0.00683107","close":"0.00682501","value":"0.00682501","low":"0","high":"0","ts":"1314306000"},{"open":"0.006832","close":"0.00683177","value":"0.00683177","low":"0","high":"0","ts":"1314651600"},{"open":"0.00681431","close":"0.00680619","value":"0.00680619","low":"0","high":"0","ts":"1315170000"},{"open":"0.00680272","close":"0.0067914","value":"0.0067914","low":"0","high":"0","ts":"1315515600"},{"open":"0.00678887","close":"0.0067861","value":"0.0067861","low":"0","high":"0","ts":"1315861200"},{"open":"0.00679995","close":"0.00679232","value":"0.00679232","low":"0","high":"0","ts":"1316379600"},{"open":"0.00677736","close":"0.00676819","value":"0.00676819","low":"0","high":"0","ts":"1316725200"},{"open":"0.00676819","close":"0.00677002","value":"0.00677002","low":"0","high":"0","ts":"1317070800"},{"open":"0.00675447","close":"0.00675699","value":"0.00675699","low":"0","high":"0","ts":"1317589200"},{"open":"0.00674172","close":"0.00674286","value":"0.00674286","low":"0","high":"0","ts":"1317934800"},{"open":"0.00675447","close":"0.00675676","value":"0.00675676","low":"0","high":"0","ts":"1318280400"},{"open":"0.0067659","close":"0.0067595","value":"0.0067595","low":"0","high":"0","ts":"1318798800"},{"open":"0.00676544","close":"0.00675539","value":"0.00675539","low":"0","high":"0","ts":"1319144400"},{"open":"0.00675447","close":"0.00675904","value":"0.00675904","low":"0","high":"0","ts":"1319490000"},{"open":"0.00677736","close":"0.00675813","value":"0.00675813","low":"0","high":"0","ts":"1320008400"},{"open":"0.00676544","close":"0.00675699","value":"0.00675699","low":"0","high":"0","ts":"1320354000"},{"open":"0.00675539","close":"0.0067563","value":"0.0067563","low":"0","high":"0","ts":"1320699600"},{"open":"0.00675174","close":"0.00674764","value":"0.00674764","low":"0","high":"0","ts":"1321218000"},{"open":"0.00675676","close":"0.00675584","value":"0.00675584","low":"0","high":"0","ts":"1321563600"},{"open":"0.00676498","close":"0.00677805","value":"0.00677805","low":"0","high":"0","ts":"1321909200"},{"open":"0.00678979","close":"0.00677346","value":"0.00677346","low":"0","high":"0","ts":"1322427600"},{"open":"0.00677828","close":"0.00677048","value":"0.00677048","low":"0","high":"0","ts":"1322773200"},{"open":"0.00677277","close":"0.00677254","value":"0.00677254","low":"0","high":"0","ts":"1323118800"},{"open":"0.0067659","close":"0.00676133","value":"0.00676133","low":"0","high":"0","ts":"1323637200"},{"open":"0.00674764","close":"0.0067465","value":"0.0067465","low":"0","high":"0","ts":"1323982800"},{"open":"0.00674764","close":"0.00674969","value":"0.00674969","low":"0","high":"0","ts":"1324328400"},{"open":"0.00675219","close":"0.00675676","value":"0.00675676","low":"0","high":"0","ts":"1324846800"},{"open":"0.00675219","close":"0.00673469","value":"0.00673469","low":"0","high":"0","ts":"1325192400"},{"open":"0.00673582","close":"0.00673469","value":"0.00673469","low":"0","high":"0","ts":"1325538000"},{"open":"0.00674309","close":"0.00673038","value":"0.00673038","low":"0","high":"0","ts":"1326056400"},{"open":"0.00674764","close":"0.00674741","value":"0.00674741","low":"0","high":"0","ts":"1326402000"},{"open":"0.00673991","close":"0.0067415","value":"0.0067415","low":"0","high":"0","ts":"1326747600"},{"open":"0.006744","close":"0.00674104","value":"0.00674104","low":"0","high":"0","ts":"1327266000"},{"open":"0.00674536","close":"0.00673741","value":"0.00673741","low":"0","high":"0","ts":"1327611600"},{"open":"0.00673401","close":"0.00672563","value":"0.00672563","low":"0","high":"0","ts":"1327957200"},{"open":"0.00672676","close":"0.0067254","value":"0.0067254","low":"0","high":"0","ts":"1328475600"},{"open":"0.00674082","close":"0.00674036","value":"0.00674036","low":"0","high":"0","ts":"1328821200"},{"open":"0.00674309","close":"0.00674082","value":"0.00674082","low":"0","high":"0","ts":"1329166800"},{"open":"0.00675676","close":"0.00675447","value":"0.00675447","low":"0","high":"0","ts":"1329685200"},{"open":"0.00677644","close":"0.00677415","value":"0.00677415","low":"0","high":"0","ts":"1330030800"},{"open":"0.00677415","close":"0.00677002","value":"0.00677002","low":"0","high":"0","ts":"1330376400"},{"open":"0.00675904","close":"0.00675973","value":"0.00675973","low":"0","high":"0","ts":"1330894800"},{"open":"0.00675721","close":"0.00675607","value":"0.00675607","low":"0","high":"0","ts":"1331240400"},{"open":"0.0067659","close":"0.00675836","value":"0.00675836","low":"0","high":"0","ts":"1331586000"},{"open":"0.00677507","close":"0.00676659","value":"0.00676659","low":"0","high":"0","ts":"1332104400"},{"open":"0.00677048","close":"0.00676704","value":"0.00676704","low":"0","high":"0","ts":"1332450000"},{"open":"0.00676682","close":"0.00677231","value":"0.00677231","low":"0","high":"0","ts":"1332795600"},{"open":"0.00675904","close":"0.00675379","value":"0.00675379","low":"0","high":"0","ts":"1333314000"},{"open":"0.00674082","close":"0.00677277","value":"0.00677277","low":"0","high":"0","ts":"1333659600"},{"open":"0.00676819","close":"0.00677507","value":"0.00677507","low":"0","high":"0","ts":"1334005200"},{"open":"0.00677966","close":"0.00677736","value":"0.00677736","low":"0","high":"0","ts":"1334523600"},{"open":"0.00676361","close":"0.00676201","value":"0.00676201","low":"0","high":"0","ts":"1334869200"},{"open":"0.00677186","close":"0.00677071","value":"0.00677071","low":"0","high":"0","ts":"1335214800"},{"open":"0.00676956","close":"0.0067675","value":"0.0067675","low":"0","high":"0","ts":"1335733200"},{"open":"0.00675858","close":"0.0067627","value":"0.0067627","low":"0","high":"0","ts":"1336078800"},{"open":"0.00675904","close":"0.0067627","value":"0.0067627","low":"0","high":"0","ts":"1336424400"},{"open":"0.00676727","close":"0.00675128","value":"0.00675128","low":"0","high":"0","ts":"1336942800"},{"open":"0.00675767","close":"0.00675562","value":"0.00675562","low":"0","high":"0","ts":"1337288400"},{"open":"0.00675447","close":"0.0067675","value":"0.0067675","low":"0","high":"0","ts":"1337634000"},{"open":"0.00676682","close":"0.00675904","value":"0.00675904","low":"0","high":"0","ts":"1338152400"},{"open":"0.00676133","close":"0.00673945","value":"0.00673945","low":"0","high":"0","ts":"1338498000"},{"open":"0.00672495","close":"0.0067175","value":"0.0067175","low":"0","high":"0","ts":"1338843600"},{"open":"0.00672721","close":"0.00672382","value":"0.00672382","low":"0","high":"0","ts":"1339362000"},{"open":"0.00671592","close":"0.00671254","value":"0.00671254","low":"0","high":"0","ts":"1339707600"},{"open":"0.00671817","close":"0.00671727","value":"0.00671727","low":"0","high":"0","ts":"1340053200"},{"open":"0.00670062","close":"0.00669747","value":"0.00669747","low":"0","high":"0","ts":"1340571600"},{"open":"0.00670241","close":"0.00668919","value":"0.00668919","low":"0","high":"0","ts":"1340917200"},{"open":"0.00668807","close":"0.00668785","value":"0.00668785","low":"0","high":"0","ts":"1341262800"},{"open":"0.00668628","close":"0.00667557","value":"0.00667557","low":"0","high":"0","ts":"1341781200"},{"open":"0.00667646","close":"0.00667423","value":"0.00667423","low":"0","high":"0","ts":"1342126800"},{"open":"0.00667156","close":"0.0066749","value":"0.0066749","low":"0","high":"0","ts":"1342472400"},{"open":"0.00668941","close":"0.00667134","value":"0.00667134","low":"0","high":"0","ts":"1342990800"},{"open":"0.00666667","close":"0.00666822","value":"0.00666822","low":"0","high":"0","ts":"1343336400"},{"open":"0.006668","close":"0.00666756","value":"0.00666756","low":"0","high":"0","ts":"1343682000"},{"open":"0.00665336","close":"0.00666222","value":"0.00666222","low":"0","high":"0","ts":"1344200400"},{"open":"0.00667334","close":"0.0066769","value":"0.0066769","low":"0","high":"0","ts":"1344546000"},{"open":"0.00668852","close":"0.00669927","value":"0.00669927","low":"0","high":"0","ts":"1344891600"},{"open":"0.00669927","close":"0.00669568","value":"0.00669568","low":"0","high":"0","ts":"1345410000"},{"open":"0.00671141","close":"0.00671592","value":"0.00671592","low":"0","high":"0","ts":"1345755600"},{"open":"0.00671817","close":"0.00670331","value":"0.00670331","low":"0","high":"0","ts":"1346101200"},{"open":"0.00668807","close":"0.00668472","value":"0.00668472","low":"0","high":"0","ts":"1346619600"},{"open":"0.00668673","close":"0.00668449","value":"0.00668449","low":"0","high":"0","ts":"1346965200"},{"open":"0.0066836","close":"0.00667913","value":"0.00667913","low":"0","high":"0","ts":"1347310800"},{"open":"0.00666711","close":"0.00667802","value":"0.00667802","low":"0","high":"0","ts":"1347829200"},{"open":"0.00666889","close":"0.00666222","value":"0.00666222","low":"0","high":"0","ts":"1348174800"},{"open":"0.00666222","close":"0.00666422","value":"0.00666422","low":"0","high":"0","ts":"1348520400"},{"open":"0.00667245","close":"0.00666378","value":"0.00666378","low":"0","high":"0","ts":"1349038800"},{"open":"0.00665602","close":"0.00665358","value":"0.00665358","low":"0","high":"0","ts":"1349384400"},{"open":"0.00665779","close":"0.00664562","value":"0.00664562","low":"0","high":"0","ts":"1349730000"},{"open":"0.00664452","close":"0.0066368","value":"0.0066368","low":"0","high":"0","ts":"1350248400"},{"open":"0.00665557","close":"0.00665934","value":"0.00665934","low":"0","high":"0","ts":"1350594000"},{"open":"0.0066335","close":"0.00663548","value":"0.00663548","low":"0","high":"0","ts":"1350939600"},{"open":"0.00664761","close":"0.006639","value":"0.006639","low":"0","high":"0","ts":"1351458000"},{"open":"0.00663218","close":"0.00662844","value":"0.00662844","low":"0","high":"0","ts":"1351803600"},{"open":"0.0066291","close":"0.00663064","value":"0.00663064","low":"0","high":"0","ts":"1352149200"},{"open":"0.0066313","close":"0.00663262","value":"0.00663262","low":"0","high":"0","ts":"1352667600"},{"open":"0.00665779","close":"0.00664739","value":"0.00664739","low":"0","high":"0","ts":"1353013200"},{"open":"0.00664982","close":"0.0066527","value":"0.0066527","low":"0","high":"0","ts":"1353358800"},{"open":"0.00666001","close":"0.00666112","value":"0.00666112","low":"0","high":"0","ts":"1353877200"},{"open":"0.00664717","close":"0.00664033","value":"0.00664033","low":"0","high":"0","ts":"1354222800"},{"open":"0.00664673","close":"0.00663878","value":"0.00663878","low":"0","high":"0","ts":"1354568400"},{"open":"0.00665602","close":"0.00665358","value":"0.00665358","low":"0","high":"0","ts":"1355086800"},{"open":"0.00664231","close":"0.00663328","value":"0.00663328","low":"0","high":"0","ts":"1355432400"},{"open":"0.00663438","close":"0.00663328","value":"0.00663328","low":"0","high":"0","ts":"1355778000"},{"open":"0.00665779","close":"0.00664253","value":"0.00664253","low":"0","high":"0","ts":"1356296400"},{"open":"0.00664894","close":"0.00664849","value":"0.00664849","low":"0","high":"0","ts":"1356642000"},{"open":"0.00665203","close":"0.00664717","value":"0.00664717","low":"0","high":"0","ts":"1356987600"},{"open":"0.00663438","close":"0.00663086","value":"0.00663086","low":"0","high":"0","ts":"1357506000"},{"open":"0.00662647","close":"0.00662339","value":"0.00662339","low":"0","high":"0","ts":"1357851600"},{"open":"0.00662734","close":"0.0066291","value":"0.0066291","low":"0","high":"0","ts":"1358197200"},{"open":"0.00663702","close":"0.00663152","value":"0.00663152","low":"0","high":"0","ts":"1358715600"},{"open":"0.00663218","close":"0.00663592","value":"0.00663592","low":"0","high":"0","ts":"1359061200"},{"open":"0.00663614","close":"0.00662866","value":"0.00662866","low":"0","high":"0","ts":"1359406800"},{"open":"0.00662954","close":"0.0066368","value":"0.0066368","low":"0","high":"0","ts":"1359925200"},{"open":"0.00664673","close":"0.00664209","value":"0.00664209","low":"0","high":"0","ts":"1360270800"},{"open":"0.00664231","close":"0.00664695","value":"0.00664695","low":"0","high":"0","ts":"1360616400"},{"open":"0.00664673","close":"0.00664033","value":"0.00664033","low":"0","high":"0","ts":"1361134800"},{"open":"0.00665779","close":"0.00665668","value":"0.00665668","low":"0","high":"0","ts":"1361480400"},{"open":"0.00665513","close":"0.00664584","value":"0.00664584","low":"0","high":"0","ts":"1361826000"},{"open":"0.00664011","close":"0.00663152","value":"0.00663152","low":"0","high":"0","ts":"1362344400"},{"open":"0.00663174","close":"0.00662888","value":"0.00662888","low":"0","high":"0","ts":"1362690000"},{"open":"0.00663438","close":"0.00662603","value":"0.00662603","low":"0","high":"0","ts":"1363035600"},{"open":"0.00663878","close":"0.00663196","value":"0.00663196","low":"0","high":"0","ts":"1363554000"},{"open":"0.0066291","close":"0.00662427","value":"0.00662427","low":"0","high":"0","ts":"1363899600"},{"open":"0.00662954","close":"0.00662976","value":"0.00662976","low":"0","high":"0","ts":"1364245200"},{"open":"0.00662691","close":"0.00662361","value":"0.00662361","low":"0","high":"0","ts":"1364763600"},{"open":"0.00662778","close":"0.00662383","value":"0.00662383","low":"0","high":"0","ts":"1365109200"},{"open":"0.00662515","close":"0.00662274","value":"0.00662274","low":"0","high":"0","ts":"1365454800"},{"open":"0.00662734","close":"0.00661879","value":"0.00661879","low":"0","high":"0","ts":"1365973200"},{"open":"0.00662076","close":"0.0066166","value":"0.0066166","low":"0","high":"0","ts":"1366318800"},{"open":"0.00661376","close":"0.00661748","value":"0.00661748","low":"0","high":"0","ts":"1366664400"},{"open":"0.00661726","close":"0.00660939","value":"0.00660939","low":"0","high":"0","ts":"1367182800"},{"open":"0.00661157","close":"0.00661813","value":"0.00661813","low":"0","high":"0","ts":"1367528400"},{"open":"0.00662383","close":"0.00662274","value":"0.00662274","low":"0","high":"0","ts":"1367874000"},{"open":"0.00662471","close":"0.00661616","value":"0.00661616","low":"0","high":"0","ts":"1368392400"},{"open":"0.00662032","close":"0.00662032","value":"0.00662032","low":"0","high":"0","ts":"1368738000"},{"open":"0.00662691","close":"0.00662932","value":"0.00662932","low":"0","high":"0","ts":"1369083600"},{"open":"0.00663042","close":"0.00663042","value":"0.00663042","low":"0","high":"0","ts":"1369602000"},{"open":"0.00661244","close":"0.00660524","value":"0.00660524","low":"0","high":"0","ts":"1369947600"},{"open":"0.00660851","close":"0.00660742","value":"0.00660742","low":"0","high":"0","ts":"1370293200"},{"open":"0.00661594","close":"0.00660197","value":"0.00660197","low":"0","high":"0","ts":"1370811600"},{"open":"0.00660502","close":"0.00660589","value":"0.00660589","low":"0","high":"0","ts":"1371157200"},{"open":"0.00660284","close":"0.00660764","value":"0.00660764","low":"0","high":"0","ts":"1371502800"},{"open":"0.00660066","close":"0.00660088","value":"0.00660088","low":"0","high":"0","ts":"1372021200"},{"open":"0.00658935","close":"0.00658783","value":"0.00658783","low":"0","high":"0","ts":"1372366800"},{"open":"0.00658979","close":"0.0065835","value":"0.0065835","low":"0","high":"0","ts":"1372712400"},{"open":"0.00657376","close":"0.00657268","value":"0.00657268","low":"0","high":"0","ts":"1373230800"},{"open":"0.00656599","close":"0.00655544","value":"0.00655544","low":"0","high":"0","ts":"1373576400"},{"open":"0.00655222","close":"0.0065475","value":"0.0065475","low":"0","high":"0","ts":"1373922000"},{"open":"0.00653937","close":"0.00653189","value":"0.00653189","low":"0","high":"0","ts":"1374440400"},{"open":"0.00652529","close":"0.00652209","value":"0.00652209","low":"0","high":"0","ts":"1374786000"},{"open":"0.00653168","close":"0.00652061","value":"0.00652061","low":"0","high":"0","ts":"1375131600"},{"open":"0.00650618","close":"0.0065011","value":"0.0065011","low":"0","high":"0","ts":"1375650000"},{"open":"0.00654236","close":"0.00653509","value":"0.00653509","low":"0","high":"0","ts":"1375995600"},{"open":"0.00652742","close":"0.00653766","value":"0.00653766","low":"0","high":"0","ts":"1376341200"},{"open":"0.00655738","close":"0.00655308","value":"0.00655308","low":"0","high":"0","ts":"1376859600"},{"open":"0.00655609","close":"0.00656082","value":"0.00656082","low":"0","high":"0","ts":"1377205200"},{"open":"0.00656168","close":"0.00656513","value":"0.00656513","low":"0","high":"0","ts":"1377550800"},{"open":"0.00652742","close":"0.00652358","value":"0.00652358","low":"0","high":"0","ts":"1378069200"},{"open":"0.00653937","close":"0.00653211","value":"0.00653211","low":"0","high":"0","ts":"1378414800"},{"open":"0.00652742","close":"0.00651105","value":"0.00651105","low":"0","high":"0","ts":"1378760400"},{"open":"0.00652103","close":"0.00651891","value":"0.00651891","low":"0","high":"0","ts":"1379278800"},{"open":"0.00654022","close":"0.00653168","value":"0.00653168","low":"0","high":"0","ts":"1379624400"},{"open":"0.00653808","close":"0.00652912","value":"0.00652912","low":"0","high":"0","ts":"1379970000"},{"open":"0.00650618","close":"0.0065011","value":"0.0065011","low":"0","high":"0","ts":"1380488400"},{"open":"0.00648845","close":"0.00648256","value":"0.00648256","low":"0","high":"0","ts":"1380834000"},{"open":"0.00647962","close":"0.00648593","value":"0.00648593","low":"0","high":"0","ts":"1381179600"},{"open":"0.00650491","close":"0.00650258","value":"0.00650258","low":"0","high":"0","ts":"1381698000"},{"open":"0.00649984","close":"0.00649372","value":"0.00649372","low":"0","high":"0","ts":"1382043600"},{"open":"0.00649562","close":"0.00650174","value":"0.00650174","low":"0","high":"0","ts":"1382389200"},{"open":"0.00649562","close":"0.00647689","value":"0.00647689","low":"0","high":"0","ts":"1382907600"},{"open":"0.00648298","close":"0.00647752","value":"0.00647752","low":"0","high":"0","ts":"1383253200"},{"open":"0.00648929","close":"0.00649351","value":"0.00649351","low":"0","high":"0","ts":"1383598800"},{"open":"0.00651678","close":"0.00652763","value":"0.00652763","low":"0","high":"0","ts":"1384117200"},{"open":"0.00652571","close":"0.00651933","value":"0.00651933","low":"0","high":"0","ts":"1384462800"},{"open":"0.00652742","close":"0.00653317","value":"0.00653317","low":"0","high":"0","ts":"1384808400"},{"open":"0.00654022","close":"0.00653894","value":"0.00653894","low":"0","high":"0","ts":"1385326800"},{"open":"0.0065083","close":"0.0064813","value":"0.0064813","low":"0","high":"0","ts":"1385672400"},{"open":"0.00648382","close":"0.00647165","value":"0.00647165","low":"0","high":"0","ts":"1386018000"},{"open":"0.00648719","close":"0.00647857","value":"0.00647857","low":"0","high":"0","ts":"1386536400"},{"open":"0.00648466","close":"0.0064914","value":"0.0064914","low":"0","high":"0","ts":"1386882000"},{"open":"0.00649182","close":"0.00649182","value":"0.00649182","low":"0","high":"0","ts":"1387227600"},{"open":"0.00650915","close":"0.00649035","value":"0.00649035","low":"0","high":"0","ts":"1387746000"},{"open":"0.00650618","close":"0.00648929","value":"0.00648929","low":"0","high":"0","ts":"1388091600"},{"open":"0.00649351","close":"0.00647878","value":"0.00647878","low":"0","high":"0","ts":"1388437200"},{"open":"0.00648719","close":"0.00645682","value":"0.00645682","low":"0","high":"0","ts":"1388955600"},{"open":"0.00647375","close":"0.006466","value":"0.006466","low":"0","high":"0","ts":"1389301200"},{"open":"0.00646412","close":"0.00645474","value":"0.00645474","low":"0","high":"0","ts":"1389646800"},{"open":"0.00645161","close":"0.00643666","value":"0.00643666","low":"0","high":"0","ts":"1390165200"},{"open":"0.00645036","close":"0.00644039","value":"0.00644039","low":"0","high":"0","ts":"1390510800"},{"open":"0.00644122","close":"0.00643604","value":"0.00643604","low":"0","high":"0","ts":"1390856400"},{"open":"0.00643252","close":"0.00642777","value":"0.00642777","low":"0","high":"0","ts":"1391374800"},{"open":"0.0064288","close":"0.00642364","value":"0.00642364","low":"0","high":"0","ts":"1391720400"},{"open":"0.00642673","close":"0.00541859","value":"0.00541859","low":"0","high":"0","ts":"1392066000"},{"open":"0.00542152","close":"0.00541917","value":"0.00541917","low":"0","high":"0","ts":"1392584400"},{"open":"0.00538039","close":"0.00542226","value":"0.00542226","low":"0","high":"0","ts":"1392930000"},{"open":"0.00542152","close":"0.00541932","value":"0.00541932","low":"0","high":"0","ts":"1393275600"},{"open":"0.00542594","close":"0.00546538","value":"0.00546538","low":"0","high":"0","ts":"1393794000"},{"open":"0.00548847","close":"0.0054787","value":"0.0054787","low":"0","high":"0","ts":"1394139600"},{"open":"0.0054936","close":"0.00548246","value":"0.00548246","low":"0","high":"0","ts":"1394485200"},{"open":"0.00549451","close":"0.00548893","value":"0.00548893","low":"0","high":"0","ts":"1395003600"},{"open":"0.00549511","close":"0.00548561","value":"0.00548561","low":"0","high":"0","ts":"1395349200"},{"open":"0.00549149","close":"0.00548561","value":"0.00548561","low":"0","high":"0","ts":"1395694800"},{"open":"0.0054933","close":"0.00549209","value":"0.00549209","low":"0","high":"0","ts":"1396213200"},{"open":"0.00550025","close":"0.00549179","value":"0.00549179","low":"0","high":"0","ts":"1396558800"},{"open":"0.00549934","close":"0.00549254","value":"0.00549254","low":"0","high":"0","ts":"1396904400"},{"open":"0.00549964","close":"0.00549254","value":"0.00549254","low":"0","high":"0","ts":"1397422800"},{"open":"0.0054936","close":"0.00549224","value":"0.00549224","low":"0","high":"0","ts":"1397768400"},{"open":"0.0054942","close":"0.00549285","value":"0.00549285","low":"0","high":"0","ts":"1398114000"},{"open":"0.0054939","close":"0.0054781","value":"0.0054781","low":"0","high":"0","ts":"1398632400"},{"open":"0.0054936","close":"0.00549224","value":"0.00549224","low":"0","high":"0","ts":"1398978000"},{"open":"0.0054939","close":"0.00549285","value":"0.00549285","low":"0","high":"0","ts":"1399323600"},{"open":"0.00549843","close":"0.00549345","value":"0.00549345","low":"0","high":"0","ts":"1399842000"},{"open":"0.00549481","close":"0.00549239","value":"0.00549239","low":"0","high":"0","ts":"1400187600"},{"open":"0.00549451","close":"0.0054811","value":"0.0054811","low":"0","high":"0","ts":"1400533200"},{"open":"0.00546837","close":"0.00545807","value":"0.00545807","low":"0","high":"0","ts":"1401051600"},{"open":"0.00545584","close":"0.00544766","value":"0.00544766","low":"0","high":"0","ts":"1401397200"},{"open":"0.00545524","close":"0.005449","value":"0.005449","low":"0","high":"0","ts":"1401742800"},{"open":"0.00545554","close":"0.0054484","value":"0.0054484","low":"0","high":"0","ts":"1402261200"},{"open":"0.00545256","close":"0.00544855","value":"0.00544855","low":"0","high":"0","ts":"1402606800"},{"open":"0.00545464","close":"0.0054484","value":"0.0054484","low":"0","high":"0","ts":"1402952400"},{"open":"0.00545584","close":"0.00544959","value":"0.00544959","low":"0","high":"0","ts":"1403470800"},{"open":"0.00545464","close":"0.00544722","value":"0.00544722","low":"0","high":"0","ts":"1403816400"},{"open":"0.00545554","close":"0.005449","value":"0.005449","low":"0","high":"0","ts":"1404162000"},{"open":"0.00545494","close":"0.0054487","value":"0.0054487","low":"0","high":"0","ts":"1404680400"},{"open":"0.00545464","close":"0.0054484","value":"0.0054484","low":"0","high":"0","ts":"1405026000"},{"open":"0.00545464","close":"0.00544692","value":"0.00544692","low":"0","high":"0","ts":"1405371600"},{"open":"0.00544959","close":"0.00544781","value":"0.00544781","low":"0","high":"0","ts":"1405890000"},{"open":"0.00544959","close":"0.00544722","value":"0.00544722","low":"0","high":"0","ts":"1406235600"},{"open":"0.00545494","close":"0.0054487","value":"0.0054487","low":"0","high":"0","ts":"1406581200"},{"open":"0.00548998","close":"0.00549149","value":"0.00549149","low":"0","high":"0","ts":"1407099600"},{"open":"0.00550055","close":"0.0054936","value":"0.0054936","low":"0","high":"0","ts":"1407445200"},{"open":"0.00550055","close":"0.0054942","value":"0.0054942","low":"0","high":"0","ts":"1407790800"},{"open":"0.00549602","close":"0.005493","value":"0.005493","low":"0","high":"0","ts":"1408309200"},{"open":"0.00549934","close":"0.00548923","value":"0.00548923","low":"0","high":"0","ts":"1408654800"},{"open":"0.00550055","close":"0.00549451","value":"0.00549451","low":"0","high":"0","ts":"1409000400"},{"open":"0.00550085","close":"0.00549149","value":"0.00549149","low":"0","high":"0","ts":"1409518800"},{"open":"0.00549481","close":"0.00549405","value":"0.00549405","low":"0","high":"0","ts":"1409864400"},{"open":"0.00549481","close":"0.00549677","value":"0.00549677","low":"0","high":"0","ts":"1410210000"},{"open":"0.00549753","close":"0.00549783","value":"0.00549783","low":"0","high":"0","ts":"1410728400"},{"open":"0.00549753","close":"0.00549511","value":"0.00549511","low":"0","high":"0","ts":"1411074000"},{"open":"0.00549904","close":"0.00549662","value":"0.00549662","low":"0","high":"0","ts":"1411419600"},{"open":"0.00549904","close":"0.00549647","value":"0.00549647","low":"0","high":"0","ts":"1411938000"},{"open":"0.00549722","close":"0.00549526","value":"0.00549526","low":"0","high":"0","ts":"1412283600"},{"open":"0.00550055","close":"0.00549904","value":"0.00549904","low":"0","high":"0","ts":"1412629200"},{"open":"0.00550055","close":"0.00549964","value":"0.00549964","low":"0","high":"0","ts":"1413147600"},{"open":"0.00550964","close":"0.0054805","value":"0.0054805","low":"0","high":"0","ts":"1413493200"},{"open":"0.00550964","close":"0.00552029","value":"0.00552029","low":"0","high":"0","ts":"1413838800"},{"open":"0.00552792","close":"0.00552792","value":"0.00552792","low":"0","high":"0","ts":"1414357200"},{"open":"0.00552944","close":"0.00552349","value":"0.00552349","low":"0","high":"0","ts":"1414702800"},{"open":"0.00553097","close":"0.00552746","value":"0.00552746","low":"0","high":"0","ts":"1415048400"},{"open":"0.00552944","close":"0.00552669","value":"0.00552669","low":"0","high":"0","ts":"1415566800"},{"open":"0.00553097","close":"0.00552395","value":"0.00552395","low":"0","high":"0","ts":"1415912400"},{"open":"0.00552944","close":"0.00552593","value":"0.00552593","low":"0","high":"0","ts":"1416258000"},{"open":"0.00552944","close":"0.00551922","value":"0.00551922","low":"0","high":"0","ts":"1416776400"},{"open":"0.00552944","close":"0.00550752","value":"0.00550752","low":"0","high":"0","ts":"1417122000"},{"open":"0.00552944","close":"0.00550403","value":"0.00550403","low":"0","high":"0","ts":"1417467600"},{"open":"0.00551268","close":"0.00548682","value":"0.00548682","low":"0","high":"0","ts":"1417986000"},{"open":"0.00550509","close":"0.00548095","value":"0.00548095","low":"0","high":"0","ts":"1418331600"},{"open":"0.00544959","close":"0.00544736","value":"0.00544736","low":"0","high":"0","ts":"1418677200"},{"open":"0.00549451","close":"0.005476","value":"0.005476","low":"0","high":"0","ts":"1419195600"},{"open":"0.00548546","close":"0.00546403","value":"0.00546403","low":"0","high":"0","ts":"1419541200"},{"open":"0.00548396","close":"0.00548366","value":"0.00548366","low":"0","high":"0","ts":"1419886800"},{"open":"0.00548546","close":"0.00546314","value":"0.00546314","low":"0","high":"0","ts":"1420405200"},{"open":"0.0054615","close":"0.00545331","value":"0.00545331","low":"0","high":"0","ts":"1420750800"},{"open":"0.00544959","close":"0.00544262","value":"0.00544262","low":"0","high":"0","ts":"1421096400"},{"open":"0.00544218","close":"0.00543729","value":"0.00543729","low":"0","high":"0","ts":"1421614800"},{"open":"0.00543331","close":"0.00542167","value":"0.00542167","low":"0","high":"0","ts":"1421960400"},{"open":"0.00542299","close":"0.00541521","value":"0.00541521","low":"0","high":"0","ts":"1422306000"},{"open":"0.00542299","close":"0.00541609","value":"0.00541609","low":"0","high":"0","ts":"1422824400"},{"open":"0.00540891","close":"0.00540263","value":"0.00540263","low":"0","high":"0","ts":"1423170000"},{"open":"0.00541419","close":"0.00540394","value":"0.00540394","low":"0","high":"0","ts":"1423515600"},{"open":"0.00540541","close":"0.00540103","value":"0.00540103","low":"0","high":"0","ts":"1424034000"},{"open":"0.00540424","close":"0.00539418","value":"0.00539418","low":"0","high":"0","ts":"1424379600"},{"open":"0.00540541","close":"0.00539855","value":"0.00539855","low":"0","high":"0","ts":"1424725200"},{"open":"0.00539724","close":"0.00539855","value":"0.00539855","low":"0","high":"0","ts":"1425243600"},{"open":"0.00538822","close":"0.0053875","value":"0.0053875","low":"0","high":"0","ts":"1425589200"},{"open":"0.00540103","close":"0.00539418","value":"0.00539418","low":"0","high":"0","ts":"1425934800"},{"open":"0.00539665","close":"0.0053904","value":"0.0053904","low":"0","high":"0","ts":"1426453200"},{"open":"0.00539084","close":"0.00537591","value":"0.00537591","low":"0","high":"0","ts":"1426798800"},{"open":"0.00537663","close":"0.00537591","value":"0.00537591","low":"0","high":"0","ts":"1427144400"},{"open":"0.00539229","close":"0.00539913","value":"0.00539913","low":"0","high":"0","ts":"1427662800"},{"open":"0.00537953","close":"0.00537938","value":"0.00537938","low":"0","high":"0","ts":"1428008400"},{"open":"0.00538648","close":"0.00538199","value":"0.00538199","low":"0","high":"0","ts":"1428354000"},{"open":"0.00538793","close":"0.00538228","value":"0.00538228","low":"0","high":"0","ts":"1428872400"},{"open":"0.0053859","close":"0.00537634","value":"0.00537634","low":"0","high":"0","ts":"1429218000"},{"open":"0.00538648","close":"0.00537924","value":"0.00537924","low":"0","high":"0","ts":"1429563600"},{"open":"0.00538358","close":"0.00537953","value":"0.00537953","low":"0","high":"0","ts":"1430082000"},{"open":"0.00537924","close":"0.00537461","value":"0.00537461","low":"0","high":"0","ts":"1430427600"},{"open":"0.00538184","close":"0.00538126","value":"0.00538126","low":"0","high":"0","ts":"1430773200"},{"open":"0.00538213","close":"0.00537779","value":"0.00537779","low":"0","high":"0","ts":"1431291600"},{"open":"0.00538648","close":"0.00537461","value":"0.00537461","low":"0","high":"0","ts":"1431637200"},{"open":"0.00538619","close":"0.00538184","value":"0.00538184","low":"0","high":"0","ts":"1431982800"},{"open":"0.00537837","close":"0.0053817","value":"0.0053817","low":"0","high":"0","ts":"1432501200"},{"open":"0.00538648","close":"0.00537721","value":"0.00537721","low":"0","high":"0","ts":"1432846800"},{"open":"0.00538184","close":"0.00537692","value":"0.00537692","low":"0","high":"0","ts":"1433192400"},{"open":"0.00537924","close":"0.00537779","value":"0.00537779","low":"0","high":"0","ts":"1433710800"},{"open":"0.00537866","close":"0.00536639","value":"0.00536639","low":"0","high":"0","ts":"1434056400"},{"open":"0.0053801","close":"0.00537461","value":"0.00537461","low":"0","high":"0","ts":"1434402000"},{"open":"0.00537634","close":"0.00537043","value":"0.00537043","low":"0","high":"0","ts":"1434920400"},{"open":"0.00537461","close":"0.00537028","value":"0.00537028","low":"0","high":"0","ts":"1435266000"},{"open":"0.00537403","close":"0.00537028","value":"0.00537028","low":"0","high":"0","ts":"1435611600"},{"open":"0.00537317","close":"0.00537057","value":"0.00537057","low":"0","high":"0","ts":"1436130000"},{"open":"0.00537779","close":"0.00536049","value":"0.00536049","low":"0","high":"0","ts":"1436475600"},{"open":"0.00535676","close":"0.00535303","value":"0.00535303","low":"0","high":"0","ts":"1436821200"},{"open":"0.00534331","close":"0.00535906","value":"0.00535906","low":"0","high":"0","ts":"1437339600"},{"open":"0.00534931","close":"0.00534588","value":"0.00534588","low":"0","high":"0","ts":"1437685200"},{"open":"0.00534531","close":"0.00533903","value":"0.00533903","low":"0","high":"0","ts":"1438030800"},{"open":"0.00533618","close":"0.00533433","value":"0.00533433","low":"0","high":"0","ts":"1438549200"},{"open":"0.00533049","close":"0.00532893","value":"0.00532893","low":"0","high":"0","ts":"1438894800"},{"open":"0.0053268","close":"0.00531986","value":"0.00531986","low":"0","high":"0","ts":"1439240400"},{"open":"0.00531915","close":"0.00530842","value":"0.00530842","low":"0","high":"0","ts":"1439758800"},{"open":"0.00397141","close":"0.00425532","value":"0.00425532","low":"0","high":"0","ts":"1440104400"},{"open":"0.00445732","close":"0.00419507","value":"0.00419507","low":"0","high":"0","ts":"1440450000"},{"open":"0.00417798","close":"0.00417537","value":"0.00417537","low":"0","high":"0","ts":"1440968400"},{"open":"0.00416753","close":"0.00416233","value":"0.00416233","low":"0","high":"0","ts":"1441314000"},{"open":"0.00411523","close":"0.0040808","value":"0.0040808","low":"0","high":"0","ts":"1441659600"},{"open":"0.00374532","close":"0.00359712","value":"0.00359712","low":"0","high":"0","ts":"1442178000"},{"open":"0.00370151","close":"0.00358359","value":"0.00358359","low":"0","high":"0","ts":"1442523600"},{"open":"0.00370137","close":"0.00383509","value":"0.00383509","low":"0","high":"0","ts":"1442869200"},{"open":"0.00371747","close":"0.00370165","value":"0.00370165","low":"0","high":"0","ts":"1443387600"},{"open":"0.00368936","close":"0.00368026","value":"0.00368026","low":"0","high":"0","ts":"1443733200"},{"open":"0.00368189","close":"0.00366435","value":"0.00366435","low":"0","high":"0","ts":"1444078800"},{"open":"0.00363769","close":"0.00363438","value":"0.00363438","low":"0","high":"0","ts":"1444597200"},{"open":"0.00361298","close":"0.00362122","value":"0.00362122","low":"0","high":"0","ts":"1444942800"},{"open":"0.00361011","close":"0.00360685","value":"0.00360685","low":"0","high":"0","ts":"1445288400"},{"open":"0.00359777","close":"0.00358038","value":"0.00358038","low":"0","high":"0","ts":"1445806800"},{"open":"0.0035823","close":"0.00357079","value":"0.00357079","low":"0","high":"0","ts":"1446152400"},{"open":"0.00355783","close":"0.00353669","value":"0.00353669","low":"0","high":"0","ts":"1446498000"},{"open":"0.0032041","close":"0.00325468","value":"0.00325468","low":"0","high":"0","ts":"1447016400"},{"open":"0.00324992","close":"0.00324781","value":"0.00324781","low":"0","high":"0","ts":"1447362000"},{"open":"0.00325045","close":"0.00324918","value":"0.00324918","low":"0","high":"0","ts":"1447707600"},{"open":"0.00325521","close":"0.00325574","value":"0.00325574","low":"0","high":"0","ts":"1448226000"},{"open":"0.00325574","close":"0.00325521","value":"0.00325521","low":"0","high":"0","ts":"1448571600"},{"open":"0.00325193","close":"0.00325045","value":"0.00325045","low":"0","high":"0","ts":"1448917200"},{"open":"0.00325733","close":"0.00325521","value":"0.00325521","low":"0","high":"0","ts":"1449435600"},{"open":"0.00321688","close":"0.0031746","value":"0.0031746","low":"0","high":"0","ts":"1449781200"},{"open":"0.00300508","close":"0.00301432","value":"0.00301432","low":"0","high":"0","ts":"1450126800"},{"open":"0.00285714","close":"0.00290677","value":"0.00290677","low":"0","high":"0","ts":"1450645200"},{"open":"0.00306748","close":"0.00304358","value":"0.00304358","low":"0","high":"0","ts":"1450990800"},{"open":"0.00298507","close":"0.00294551","value":"0.00294551","low":"0","high":"0","ts":"1451336400"},{"open":"0.00293556","close":"0.00294118","value":"0.00294118","low":"0","high":"0","ts":"1451854800"},{"open":"0.00289017","close":"0.00284091","value":"0.00284091","low":"0","high":"0","ts":"1452200400"},{"open":"0.00277778","close":"0.00273149","value":"0.00273149","low":"0","high":"0","ts":"1452546000"},{"open":"0.00267023","close":"0.0026476","value":"0.0026476","low":"0","high":"0","ts":"1453064400"},{"open":"0.00255754","close":"0.00262398","value":"0.00262398","low":"0","high":"0","ts":"1453410000"},{"open":"0.00265569","close":"0.0026347","value":"0.0026347","low":"0","high":"0","ts":"1453755600"},{"open":"0.0026455","close":"0.00277701","value":"0.00277701","low":"0","high":"0","ts":"1454274000"},{"open":"0.00275103","close":"0.00273898","value":"0.00273898","low":"0","high":"0","ts":"1454619600"},{"open":"0.00278956","close":"0.00277024","value":"0.00277024","low":"0","high":"0","ts":"1454965200"},{"open":"0.00271606","close":"0.00275027","value":"0.00275027","low":"0","high":"0","ts":"1455483600"},{"open":"0.00285714","close":"0.00282885","value":"0.00282885","low":"0","high":"0","ts":"1455829200"},{"open":"0.00286648","close":"0.0028632","value":"0.0028632","low":"0","high":"0","ts":"1456174800"},{"open":"0.00285714","close":"0.00285714","value":"0.00285714","low":"0","high":"0","ts":"1456693200"},{"open":"0.00289436","close":"0.00289519","value":"0.00289519","low":"0","high":"0","ts":"1457038800"},{"open":"0.00289561","close":"0.00289436","value":"0.00289436","low":"0","high":"0","ts":"1457384400"},{"open":"0.00289603","close":"0.00291333","value":"0.00291333","low":"0","high":"0","ts":"1457902800"},{"open":"0.00289268","close":"0.00288875","value":"0.00288875","low":"0","high":"0","ts":"1458248400"},{"open":"0.00289561","close":"0.00289436","value":"0.00289436","low":"0","high":"0","ts":"1458594000"},{"open":"0.00294023","close":"0.00293971","value":"0.00293971","low":"0","high":"0","ts":"1459112400"},{"open":"0.00289956","close":"0.0029206","value":"0.0029206","low":"0","high":"0","ts":"1459458000"},{"open":"0.00290487","close":"0.0028944","value":"0.0028944","low":"0","high":"0","ts":"1459803600"},{"open":"0.00297265","close":"0.00296736","value":"0.00296736","low":"0","high":"0","ts":"1460322000"},{"open":"0.0029824","close":"0.00299679","value":"0.00299679","low":"0","high":"0","ts":"1460667600"},{"open":"0.00295003","close":"0.00295404","value":"0.00295404","low":"0","high":"0","ts":"1461013200"},{"open":"0.00298775","close":"0.00299859","value":"0.00299859","low":"0","high":"0","ts":"1461531600"},{"open":"0.00302133","close":"0.00305446","value":"0.00305446","low":"0","high":"0","ts":"1461877200"},{"open":"0.00305474","close":"0.00304785","value":"0.00304785","low":"0","high":"0","ts":"1462222800"},{"open":"0.00299536","close":"0.00299401","value":"0.00299401","low":"0","high":"0","ts":"1462741200"},{"open":"0.0030326","close":"0.0030403","value":"0.0030403","low":"0","high":"0","ts":"1463086800"},{"open":"0.00304897","close":"0.00303905","value":"0.00303905","low":"0","high":"0","ts":"1463432400"},{"open":"0.00297345","close":"0.00297005","value":"0.00297005","low":"0","high":"0","ts":"1463950800"},{"open":"0.00300003","close":"0.00297358","value":"0.00297358","low":"0","high":"0","ts":"1464296400"},{"open":"0.00297885","close":"0.0029727","value":"0.0029727","low":"0","high":"0","ts":"1464642000"},{"open":"0.00297177","close":"0.00298427","value":"0.00298427","low":"0","high":"0","ts":"1465160400"},{"open":"0.00301605","close":"0.00298427","value":"0.00298427","low":"0","high":"0","ts":"1465506000"},{"open":"0.00298481","close":"0.00294903","value":"0.00294903","low":"0","high":"0","ts":"1465851600"},{"open":"0.00297177","close":"0.00298427","value":"0.00298427","low":"0","high":"0","ts":"1466370000"},{"open":"0.00300246","close":"0.00294118","value":"0.00294118","low":"0","high":"0","ts":"1466715600"},{"open":"0.00295194","close":"0.00294981","value":"0.00294981","low":"0","high":"0","ts":"1467061200"},{"open":"0.00295072","close":"0.00296894","value":"0.00296894","low":"0","high":"0","ts":"1467579600"},{"open":"0.00296156","close":"0.00295421","value":"0.00295421","low":"0","high":"0","ts":"1467925200"},{"open":"0.00296419","close":"0.00295753","value":"0.00295753","low":"0","high":"0","ts":"1468270800"},{"open":"0.00295858","close":"0.00294724","value":"0.00294724","low":"0","high":"0","ts":"1468789200"},{"open":"0.00292381","close":"0.00291443","value":"0.00291443","low":"0","high":"0","ts":"1469134800"},{"open":"0.0029036","close":"0.00282167","value":"0.00282167","low":"0","high":"0","ts":"1469480400"},{"open":"0.0028364","close":"0.00283809","value":"0.00283809","low":"0","high":"0","ts":"1469998800"},{"open":"0.00283954","close":"0.00287608","value":"0.00287608","low":"0","high":"0","ts":"1470344400"},{"open":"0.00288517","close":"0.00288742","value":"0.00288742","low":"0","high":"0","ts":"1470690000"},{"open":"0.00289973","close":"0.00291125","value":"0.00291125","low":"0","high":"0","ts":"1471208400"},{"open":"0.00296033","close":"0.00295316","value":"0.00295316","low":"0","high":"0","ts":"1471554000"},{"open":"0.00295003","close":"0.00294118","value":"0.00294118","low":"0","high":"0","ts":"1471899600"},{"open":"0.00294933","close":"0.00294881","value":"0.00294881","low":"0","high":"0","ts":"1472418000"},{"open":"0.00293204","close":"0.00292552","value":"0.00292552","low":"0","high":"0","ts":"1472763600"},{"open":"0.00294066","close":"0.00294273","value":"0.00294273","low":"0","high":"0","ts":"1473109200"},{"open":"0.00296016","close":"0.00295994","value":"0.00295994","low":"0","high":"0","ts":"1473627600"},{"open":"0.00294551","close":"0.00294269","value":"0.00294269","low":"0","high":"0","ts":"1473973200"},{"open":"0.00294768","close":"0.00294529","value":"0.00294529","low":"0","high":"0","ts":"1474318800"},{"open":"0.00296296","close":"0.00296472","value":"0.00296472","low":"0","high":"0","ts":"1474837200"},{"open":"0.00298485","close":"0.00297756","value":"0.00297756","low":"0","high":"0","ts":"1475182800"},{"open":"0.00298878","close":"0.00299289","value":"0.00299289","low":"0","high":"0","ts":"1475528400"},{"open":"0.00301796","close":"0.00300978","value":"0.00300978","low":"0","high":"0","ts":"1476046800"},{"open":"0.00301796","close":"0.00302343","value":"0.00302343","low":"0","high":"0","ts":"1476392400"},{"open":"0.00301377","close":"0.00300969","value":"0.00300969","low":"0","high":"0","ts":"1476738000"},{"open":"0.00301605","close":"0.00302883","value":"0.00302883","low":"0","high":"0","ts":"1477256400"},{"open":"0.00300143","close":"0.00299235","value":"0.00299235","low":"0","high":"0","ts":"1477602000"},{"open":"0.00297929","close":"0.00297486","value":"0.00297486","low":"0","high":"0","ts":"1477947600"},{"open":"0.00295142","close":"0.00294161","value":"0.00294161","low":"0","high":"0","ts":"1478466000"},{"open":"0.00295587","close":"0.00292689","value":"0.00292689","low":"0","high":"0","ts":"1478811600"},{"open":"0.00290267","close":"0.00290816","value":"0.00290816","low":"0","high":"0","ts":"1479157200"},{"open":"0.00293664","close":"0.00295251","value":"0.00295251","low":"0","high":"0","ts":"1479675600"},{"open":"0.00297774","close":"0.00295294","value":"0.00295294","low":"0","high":"0","ts":"1480021200"},{"open":"0.00293837","close":"0.0029369","value":"0.0029369","low":"0","high":"0","ts":"1480366800"},{"open":"0.00297066","close":"0.00298334","value":"0.00298334","low":"0","high":"0","ts":"1480885200"},{"open":"0.00299012","close":"0.00299101","value":"0.00299101","low":"0","high":"0","ts":"1481230800"},{"open":"0.00302916","close":"0.00301937","value":"0.00301937","low":"0","high":"0","ts":"1481576400"},{"open":"0.00298378","close":"0.00298378","value":"0.00298378","low":"0","high":"0","ts":"1482094800"},{"open":"0.00299828","close":"0.00302037","value":"0.00302037","low":"0","high":"0","ts":"1482440400"},{"open":"0.00300729","close":"0.00299415","value":"0.00299415","low":"0","high":"0","ts":"1482786000"},{"open":"0.00299868","close":"0.00299868","value":"0.00299868","low":"0","high":"0","ts":"1483304400"},{"open":"0.00300503","close":"0.00301809","value":"0.00301809","low":"0","high":"0","ts":"1483650000"},{"open":"0.00302046","close":"0.00300314","value":"0.00300314","low":"0","high":"0","ts":"1483995600"},{"open":"0.00301082","close":"0.00300179","value":"0.00300179","low":"0","high":"0","ts":"1484514000"},{"open":"0.00301545","close":"0.00300856","value":"0.00300856","low":"0","high":"0","ts":"1484859600"},{"open":"0.00302366","close":"0.00304474","value":"0.00304474","low":"0","high":"0","ts":"1485205200"},{"open":"0.00305694","close":"0.00306669","value":"0.00306669","low":"0","high":"0","ts":"1485723600"},{"open":"0.00307536","close":"0.00309","value":"0.00309","low":"0","high":"0","ts":"1486069200"},{"open":"0.00310535","close":"0.00309019","value":"0.00309019","low":"0","high":"0","ts":"1486414800"},{"open":"0.00310438","close":"0.00309804","value":"0.00309804","low":"0","high":"0","ts":"1486933200"},{"open":"0.00313416","close":"0.00313898","value":"0.00313898","low":"0","high":"0","ts":"1487278800"},{"open":"0.00313553","close":"0.00316331","value":"0.00316331","low":"0","high":"0","ts":"1487624400"},{"open":"0.00320539","close":"0.00320693","value":"0.00320693","low":"0","high":"0","ts":"1488142800"},{"open":"0.00316331","close":"0.00314777","value":"0.00314777","low":"0","high":"0","ts":"1488488400"},{"open":"0.00317385","close":"0.00317264","value":"0.00317264","low":"0","high":"0","ts":"1488834000"},{"open":"0.00314431","close":"0.00314046","value":"0.00314046","low":"0","high":"0","ts":"1489352400"},{"open":"0.00315343","close":"0.00316822","value":"0.00316822","low":"0","high":"0","ts":"1489698000"},{"open":"0.00316827","close":"0.00316827","value":"0.00316827","low":"0","high":"0","ts":"1490043600"},{"open":"0.00315841","close":"0.00316872","value":"0.00316872","low":"0","high":"0","ts":"1490562000"},{"open":"0.00317788","close":"0.00318781","value":"0.00318781","low":"0","high":"0","ts":"1490907600"},{"open":"0.00319168","close":"0.00319555","value":"0.00319555","low":"0","high":"0","ts":"1491253200"},{"open":"0.00318446","close":"0.0032022","value":"0.0032022","low":"0","high":"0","ts":"1491771600"},{"open":"0.00320899","close":"0.00321611","value":"0.00321611","low":"0","high":"0","ts":"1492117200"},{"open":"0.0032188","close":"0.00321094","value":"0.00321094","low":"0","high":"0","ts":"1492462800"},{"open":"0.00319219","close":"0.00320837","value":"0.00320837","low":"0","high":"0","ts":"1492981200"},{"open":"0.00318243","close":"0.00317829","value":"0.00317829","low":"0","high":"0","ts":"1493326800"},{"open":"0.00317935","close":"0.00317028","value":"0.00317028","low":"0","high":"0","ts":"1493672400"},{"open":"0.00314036","close":"0.00314036","value":"0.00314036","low":"0","high":"0","ts":"1494190800"},{"open":"0.00316731","close":"0.00316571","value":"0.00316571","low":"0","high":"0","ts":"1494536400"},{"open":"0.00319714","close":"0.00320277","value":"0.00320277","low":"0","high":"0","ts":"1494882000"},{"open":"0.00320919","close":"0.00321621","value":"0.00321621","low":"0","high":"0","ts":"1495400400"},{"open":"0.00321983","close":"0.00321714","value":"0.00321714","low":"0","high":"0","ts":"1495746000"},{"open":"0.00322549","close":"0.00320585","value":"0.00320585","low":"0","high":"0","ts":"1496091600"},{"open":"0.00319178","close":"0.00319453","value":"0.00319453","low":"0","high":"0","ts":"1496610000"},{"open":"0.0031836","close":"0.00316726","value":"0.00316726","low":"0","high":"0","ts":"1496955600"},{"open":"0.00315826","close":"0.00316446","value":"0.00316446","low":"0","high":"0","ts":"1497301200"},{"open":"0.00312886","close":"0.00312466","value":"0.00312466","low":"0","high":"0","ts":"1497819600"},{"open":"0.00305134","close":"0.00306669","value":"0.00306669","low":"0","high":"0","ts":"1498165200"},{"open":"0.0030783","close":"0.00310448","value":"0.00310448","low":"0","high":"0","ts":"1498510800"},{"open":"0.00313426","close":"0.0031041","value":"0.0031041","low":"0","high":"0","ts":"1499029200"},{"open":"0.00308086","close":"0.00308086","value":"0.00308086","low":"0","high":"0","ts":"1499374800"},{"open":"0.0030618","close":"0.00304641","value":"0.00304641","low":"0","high":"0","ts":"1499720400"},{"open":"0.0030665","close":"0.00306791","value":"0.00306791","low":"0","high":"0","ts":"1500238800"},{"open":"0.00307593","close":"0.00307612","value":"0.00307612","low":"0","high":"0","ts":"1500584400"},{"open":"0.00305507","close":"0.00305731","value":"0.00305731","low":"0","high":"0","ts":"1500930000"},{"open":"0.00306058","close":"0.00303504","value":"0.00303504","low":"0","high":"0","ts":"1501448400"},{"open":"0.00298307","close":"0.00301082","value":"0.00301082","low":"0","high":"0","ts":"1501794000"},{"open":"0.00301182","close":"0.00300856","value":"0.00300856","low":"0","high":"0","ts":"1502139600"},{"open":"0.00300639","close":"0.00300675","value":"0.00300675","low":"0","high":"0","ts":"1502658000"},{"open":"0.0030082","close":"0.00300043","value":"0.00300043","low":"0","high":"0","ts":"1503003600"},{"open":"0.00300143","close":"0.00300359","value":"0.00300359","low":"0","high":"0","ts":"1503349200"},{"open":"0.00299882","close":"0.00299235","value":"0.00299235","low":"0","high":"0","ts":"1503867600"},{"open":"0.00295994","close":"0.00295845","value":"0.00295845","low":"0","high":"0","ts":"1504213200"},{"open":"0.00295116","close":"0.00293772","value":"0.00293772","low":"0","high":"0","ts":"1504558800"},{"open":"0.00297517","close":"0.00296345","value":"0.00296345","low":"0","high":"0","ts":"1505077200"},{"open":"0.00294877","close":"0.00294555","value":"0.00294555","low":"0","high":"0","ts":"1505422800"},{"open":"0.00294183","close":"0.00292804","value":"0.00292804","low":"0","high":"0","ts":"1505768400"},{"open":"0.00293148","close":"0.00293148","value":"0.00293148","low":"0","high":"0","ts":"1506286800"},{"open":"0.00293526","close":"0.00293854","value":"0.00293854","low":"0","high":"0","ts":"1506632400"},{"open":"0.00293208","close":"0.00291634","value":"0.00291634","low":"0","high":"0","ts":"1506978000"},{"open":"0.00290196","close":"0.00292959","value":"0.00292959","low":"0","high":"0","ts":"1507496400"},{"open":"0.00299048","close":"0.00299012","value":"0.00299012","low":"0","high":"0","ts":"1507842000"},{"open":"0.00300125","close":"0.0029945","value":"0.0029945","low":"0","high":"0","ts":"1508187600"},{"open":"0.00297952","close":"0.00297686","value":"0.00297686","low":"0","high":"0","ts":"1508706000"},{"open":"0.00299468","close":"0.00298896","value":"0.00298896","low":"0","high":"0","ts":"1509051600"},{"open":"0.0029972","close":"0.00298548","value":"0.00298548","low":"0","high":"0","ts":"1509397200"},{"open":"0.00299088","close":"0.00299608","value":"0.00299608","low":"0","high":"0","ts":"1509915600"},{"open":"0.0030021","close":"0.00300481","value":"0.00300481","low":"0","high":"0","ts":"1510261200"},{"open":"0.00300179","close":"0.00300774","value":"0.00300774","low":"0","high":"0","ts":"1510606800"},{"open":"0.00301155","close":"0.00302138","value":"0.00302138","low":"0","high":"0","ts":"1511125200"},{"open":"0.00303021","close":"0.00302755","value":"0.00302755","low":"0","high":"0","ts":"1511470800"},{"open":"0.00302156","close":"0.00301518","value":"0.00301518","low":"0","high":"0","ts":"1511816400"},{"open":"0.00301296","close":"0.00300436","value":"0.00300436","low":"0","high":"0","ts":"1512334800"},{"open":"0.00298954","close":"0.00298641","value":"0.00298641","low":"0","high":"0","ts":"1512680400"},{"open":"0.00298085","close":"0.00298753","value":"0.00298753","low":"0","high":"0","ts":"1513026000"},{"open":"0.00297934","close":"0.00297934","value":"0.00297934","low":"0","high":"0","ts":"1513544400"},{"open":"0.00299249","close":"0.00300526","value":"0.00300526","low":"0","high":"0","ts":"1513890000"},{"open":"0.00299518","close":"0.00300661","value":"0.00300661","low":"0","high":"0","ts":"1514235600"},{"open":"0.00300476","close":"0.00300476","value":"0.00300476","low":"0","high":"0","ts":"1514754000"},{"open":"0.00301119","close":"0.00303145","value":"0.00303145","low":"0","high":"0","ts":"1515099600"},{"open":"0.00302847","close":"0.00302334","value":"0.00302334","low":"0","high":"0","ts":"1515445200"},{"open":"0.00303407","close":"0.00303933","value":"0.00303933","low":"0","high":"0","ts":"1515963600"},{"open":"0.00308157","close":"0.00307929","value":"0.00307929","low":"0","high":"0","ts":"1516309200"},{"open":"0.00308404","close":"0.00310039","value":"0.00310039","low":"0","high":"0","ts":"1516654800"},{"open":"0.00311187","close":"0.00310318","value":"0.00310318","low":"0","high":"0","ts":"1517173200"},{"open":"0.00310463","close":"0.00310511","value":"0.00310511","low":"0","high":"0","ts":"1517518800"},{"open":"0.00309023","close":"0.00308547","value":"0.00308547","low":"0","high":"0","ts":"1517864400"},{"open":"0.00305334","close":"0.0030722","value":"0.0030722","low":"0","high":"0","ts":"1518382800"},{"open":"0.00313381","close":"0.00312842","value":"0.00312842","low":"0","high":"0","ts":"1518728400"},{"open":"0.00313381","close":"0.00312354","value":"0.00312354","low":"0","high":"0","ts":"1519074000"},{"open":"0.0031294","close":"0.00313234","value":"0.00313234","low":"0","high":"0","ts":"1519592400"},{"open":"0.00310704","close":"0.00310203","value":"0.00310203","low":"0","high":"0","ts":"1519938000"},{"open":"0.00311526","close":"0.00313283","value":"0.00313283","low":"0","high":"0","ts":"1520283600"},{"open":"0.00311915","close":"0.00311332","value":"0.00311332","low":"0","high":"0","ts":"1520802000"},{"open":"0.0031066","close":"0.00309938","value":"0.00309938","low":"0","high":"0","ts":"1521147600"},{"open":"0.00311905","close":"0.00311672","value":"0.00311672","low":"0","high":"0","ts":"1521493200"},{"open":"0.00311784","close":"0.00313092","value":"0.00313092","low":"0","high":"0","ts":"1522011600"},{"open":"0.00313347","close":"0.00313386","value":"0.00313386","low":"0","high":"0","ts":"1522357200"},{"open":"0.00312881","close":"0.00312061","value":"0.00312061","low":"0","high":"0","ts":"1522702800"},{"open":"0.00312407","close":"0.00310467","value":"0.00310467","low":"0","high":"0","ts":"1523221200"},{"open":"0.00304428","close":"0.00305815","value":"0.00305815","low":"0","high":"0","ts":"1523566800"},{"open":"0.00303679","close":"0.00304326","value":"0.00304326","low":"0","high":"0","ts":"1523912400"},{"open":"0.00306377","close":"0.00304883","value":"0.00304883","low":"0","high":"0","ts":"1524430800"},{"open":"0.0030446","close":"0.00305344","value":"0.00305344","low":"0","high":"0","ts":"1524776400"},{"open":"0.00305348","close":"0.00305348","value":"0.00305348","low":"0","high":"0","ts":"1525122000"},{"open":"0.00303403","close":"0.00303403","value":"0.00303403","low":"0","high":"0","ts":"1525640400"},{"open":"0.00306659","close":"0.00305722","value":"0.00305722","low":"0","high":"0","ts":"1525986000"},{"open":"0.00305722","close":"0.00304604","value":"0.00304604","low":"0","high":"0","ts":"1526331600"},{"open":"0.00304382","close":"0.00303679","value":"0.00303679","low":"0","high":"0","ts":"1526850000"},{"open":"0.00306716","close":"0.00304688","value":"0.00304688","low":"0","high":"0","ts":"1527195600"},{"open":"0.00303228","close":"0.00303118","value":"0.00303118","low":"0","high":"0","ts":"1527541200"},{"open":"0.00302083","close":"0.00301928","value":"0.00301928","low":"0","high":"0","ts":"1528059600"},{"open":"0.00299774","close":"0.00299012","value":"0.00299012","low":"0","high":"0","ts":"1528405200"},{"open":"0.00298855","close":"0.00298873","value":"0.00298873","low":"0","high":"0","ts":"1528750800"},{"open":"0.00296947","close":"0.00294282","value":"0.00294282","low":"0","high":"0","ts":"1529269200"},{"open":"0.00292774","close":"0.00294109","value":"0.00294109","low":"0","high":"0","ts":"1529614800"},{"open":"0.0029489","close":"0.00294525","value":"0.00294525","low":"0","high":"0","ts":"1529960400"},{"open":"0.00292946","close":"0.00292731","value":"0.00292731","low":"0","high":"0","ts":"1530478800"},{"open":"0.00290871","close":"0.00290871","value":"0.00290871","low":"0","high":"0","ts":"1530824400"},{"open":"0.00290681","close":"0.00291698","value":"0.00291698","low":"0","high":"0","ts":"1531170000"},{"open":"0.00291869","close":"0.00291954","value":"0.00291954","low":"0","high":"0","ts":"1531688400"},{"open":"0.00288896","close":"0.00288521","value":"0.00288521","low":"0","high":"0","ts":"1532034000"},{"open":"0.00289419","close":"0.00289628","value":"0.00289628","low":"0","high":"0","ts":"1532379600"},{"open":"0.00288263","close":"0.00288513","value":"0.00288513","low":"0","high":"0","ts":"1532898000"},{"open":"0.00285543","close":"0.00286115","value":"0.00286115","low":"0","high":"0","ts":"1533243600"},{"open":"0.00286607","close":"0.00286771","value":"0.00286771","low":"0","high":"0","ts":"1533589200"},{"open":"0.00278389","close":"0.00274786","value":"0.00274786","low":"0","high":"0","ts":"1534107600"},{"open":"0.00277523","close":"0.00276679","value":"0.00276679","low":"0","high":"0","ts":"1534453200"},{"open":"0.00276832","close":"0.00276832","value":"0.00276832","low":"0","high":"0","ts":"1534798800"},{"open":"0.00277446","close":"0.002771","value":"0.002771","low":"0","high":"0","ts":"1535317200"},{"open":"0.00275005","close":"0.00275005","value":"0.00275005","low":"0","high":"0","ts":"1535662800"},{"open":"0.00273127","close":"0.00271289","value":"0.00271289","low":"0","high":"0","ts":"1536008400"},{"open":"0.00265161","close":"0.00263414","value":"0.00263414","low":"0","high":"0","ts":"1536526800"},{"open":"0.00267287","close":"0.00269447","value":"0.00269447","low":"0","high":"0","ts":"1536872400"},{"open":"0.00269092","close":"0.00272391","value":"0.00272391","low":"0","high":"0","ts":"1537218000"},{"open":"0.00280804","close":"0.00282271","value":"0.00282271","low":"0","high":"0","ts":"1537736400"},{"open":"0.00276335","close":"0.00275346","value":"0.00275346","low":"0","high":"0","ts":"1538082000"},{"open":"0.0027474","close":"0.00275156","value":"0.00275156","low":"0","high":"0","ts":"1538427600"},{"open":"0.00269411","close":"0.00268262","value":"0.00268262","low":"0","high":"0","ts":"1538946000"},{"open":"0.00269411","close":"0.00269855","value":"0.00269855","low":"0","high":"0","ts":"1539291600"},{"open":"0.00271496","close":"0.00272859","value":"0.00272859","low":"0","high":"0","ts":"1539637200"},{"open":"0.00273314","close":"0.00274296","value":"0.00274296","low":"0","high":"0","ts":"1540155600"},{"open":"0.00271865","close":"0.00271319","value":"0.00271319","low":"0","high":"0","ts":"1540501200"},{"open":"0.00271238","close":"0.00271172","value":"0.00271172","low":"0","high":"0","ts":"1540846800"},{"open":"0.00269121","close":"0.00268767","value":"0.00268767","low":"0","high":"0","ts":"1541365200"},{"open":"0.00268327","close":"0.00268046","value":"0.00268046","low":"0","high":"0","ts":"1541710800"},{"open":"0.00267251","close":"0.00266866","value":"0.00266866","low":"0","high":"0","ts":"1542056400"},{"open":"0.00270504","close":"0.00272502","value":"0.00272502","low":"0","high":"0","ts":"1542574800"},{"open":"0.00271976","close":"0.00273172","value":"0.00273172","low":"0","high":"0","ts":"1542920400"},{"open":"0.00267752","close":"0.00268262","value":"0.00268262","low":"0","high":"0","ts":"1543266000"},{"open":"0.00267824","close":"0.00267824","value":"0.00267824","low":"0","high":"0","ts":"1543784400"},{"open":"0.00269411","close":"0.00269891","value":"0.00269891","low":"0","high":"0","ts":"1544130000"},{"open":"0.00269774","close":"0.00269964","value":"0.00269964","low":"0","high":"0","ts":"1544475600"},{"open":"0.00269556","close":"0.00269556","value":"0.00269556","low":"0","high":"0","ts":"1544994000"},{"open":"0.00269049","close":"0.00269128","value":"0.00269128","low":"0","high":"0","ts":"1545339600"},{"open":"0.00269484","close":"0.00268875","value":"0.00268875","low":"0","high":"0","ts":"1545685200"},{"open":"0.00260193","close":"0.00260193","value":"0.00260193","low":"0","high":"0","ts":"1546030800"},{"open":"0.00260193","close":"0.00260193","value":"0.00260193","low":"0","high":"0","ts":"1546376400"},{"open":"0.00265972","close":"0.00265972","value":"0.00265972","low":"0","high":"0","ts":"1546808400"},{"open":"0.00266397","close":"0.00265484","value":"0.00265484","low":"0","high":"0","ts":"1547154000"},{"open":"0.00264075","close":"0.00264152","value":"0.00264152","low":"0","high":"0","ts":"1547499600"},{"open":"0.00264599","close":"0.00264082","value":"0.00264082","low":"0","high":"0","ts":"1548018000"},{"open":"0.0026583","close":"0.00263595","value":"0.00263595","low":"0","high":"0","ts":"1548363600"},{"open":"0.00263033","close":"0.00263179","value":"0.00263179","low":"0","high":"0","ts":"1548709200"},{"open":"0.00261657","close":"0.00262041","value":"0.00262041","low":"0","high":"0","ts":"1549227600"},{"open":"0.00263866","close":"0.00264992","value":"0.00264992","low":"0","high":"0","ts":"1549573200"},{"open":"0.00266539","close":"0.00267401","value":"0.00267401","low":"0","high":"0","ts":"1549918800"},{"open":"0.00266184","close":"0.00265696","value":"0.00265696","low":"0","high":"0","ts":"1550437200"},{"open":"0.0026583","close":"0.00266049","value":"0.00266049","low":"0","high":"0","ts":"1550782800"},{"open":"0.00265125","close":"0.00264781","value":"0.00264781","low":"0","high":"0","ts":"1551128400"},{"open":"0.00264634","close":"0.00265625","value":"0.00265625","low":"0","high":"0","ts":"1551646800"},{"open":"0.00264075","close":"0.00264075","value":"0.00264075","low":"0","high":"0","ts":"1551992400"},{"open":"0.00263727","close":"0.00264501","value":"0.00264501","low":"0","high":"0","ts":"1552338000"},{"open":"0.00264424","close":"0.00266262","value":"0.00266262","low":"0","high":"0","ts":"1552856400"},{"open":"0.00264285","close":"0.00264285","value":"0.00264285","low":"0","high":"0","ts":"1553202000"},{"open":"0.00264285","close":"0.00264501","value":"0.00264501","low":"0","high":"0","ts":"1553547600"},{"open":"0.0026255","close":"0.00263248","value":"0.00263248","low":"0","high":"0","ts":"1554066000"},{"open":"0.00264075","close":"0.00263713","value":"0.00263713","low":"0","high":"0","ts":"1554411600"},{"open":"0.00262467","close":"0.00263421","value":"0.00263421","low":"0","high":"0","ts":"1554757200"},{"open":"0.00263727","close":"0.00263852","value":"0.00263852","low":"0","high":"0","ts":"1555275600"},{"open":"0.00263644","close":"0.00263644","value":"0.00263644","low":"0","high":"0","ts":"1555621200"},{"open":"0.00264936","close":"0.0026469","value":"0.0026469","low":"0","high":"0","ts":"1555966800"},{"open":"0.00262347","close":"0.00262329","value":"0.00262329","low":"0","high":"0","ts":"1556485200"},{"open":"0.00262536","close":"0.00262674","value":"0.00262674","low":"0","high":"0","ts":"1556830800"},{"open":"0.00262536","close":"0.00262812","value":"0.00262812","low":"0","high":"0","ts":"1557176400"},{"open":"0.00262691","close":"0.00263574","value":"0.00263574","low":"0","high":"0","ts":"1557694800"},{"open":"0.00264096","close":"0.00263783","value":"0.00263783","low":"0","high":"0","ts":"1558040400"},{"open":"0.00263887","close":"0.00263713","value":"0.00263713","low":"0","high":"0","ts":"1558386000"},{"open":"0.00263487","close":"0.00263644","value":"0.00263644","low":"0","high":"0","ts":"1558904400"},{"open":"0.00262364","close":"0.00261397","value":"0.00261397","low":"0","high":"0","ts":"1559250000"},{"open":"0.00260383","close":"0.00260349","value":"0.00260349","low":"0","high":"0","ts":"1559595600"},{"open":"0.00260061","close":"0.00260817","value":"0.00260817","low":"0","high":"0","ts":"1560114000"},{"open":"0.002602","close":"0.00260478","value":"0.00260478","low":"0","high":"0","ts":"1560459600"},{"open":"0.0026079","close":"0.0026058","value":"0.0026058","low":"0","high":"0","ts":"1560805200"},{"open":"0.00263179","close":"0.0026441","value":"0.0026441","low":"0","high":"0","ts":"1561323600"},{"open":"0.00262916","close":"0.00262771","value":"0.00262771","low":"0","high":"0","ts":"1561669200"},{"open":"0.00262261","close":"0.00261499","value":"0.00261499","low":"0","high":"0","ts":"1562014800"},{"open":"0.00260044","close":"0.00261028","value":"0.00261028","low":"0","high":"0","ts":"1562533200"},{"open":"0.00260875","close":"0.00260715","value":"0.00260715","low":"0","high":"0","ts":"1562878800"},{"open":"0.00261352","close":"0.00260885","value":"0.00260885","low":"0","high":"0","ts":"1563224400"},{"open":"0.00259656","close":"0.0026041","value":"0.0026041","low":"0","high":"0","ts":"1563742800"},{"open":"0.00259656","close":"0.00259734","value":"0.00259734","low":"0","high":"0","ts":"1564088400"},{"open":"0.00259656","close":"0.00259868","value":"0.00259868","low":"0","high":"0","ts":"1564434000"},{"open":"0.00258649","close":"0.00258659","value":"0.00258659","low":"0","high":"0","ts":"1564952400"},{"open":"0.00257715","close":"0.00257958","value":"0.00257958","low":"0","high":"0","ts":"1565298000"},{"open":"0.00258015","close":"0.00258679","value":"0.00258679","low":"0","high":"0","ts":"1565643600"},{"open":"0.00258649","close":"0.00258431","value":"0.00258431","low":"0","high":"0","ts":"1566162000"},{"open":"0.00258983","close":"0.00259027","value":"0.00259027","low":"0","high":"0","ts":"1566507600"},{"open":"0.00258248","close":"0.00257526","value":"0.00257526","low":"0","high":"0","ts":"1566853200"},{"open":"0.00257815","close":"0.00257559","value":"0.00257559","low":"0","high":"0","ts":"1567371600"},{"open":"0.00257649","close":"0.00257865","value":"0.00257865","low":"0","high":"0","ts":"1567717200"},{"open":"0.00258983","close":"0.00259094","value":"0.00259094","low":"0","high":"0","ts":"1568062800"},{"open":"0.00258849","close":"0.00259027","value":"0.00259027","low":"0","high":"0","ts":"1568581200"},{"open":"0.00258381","close":"0.00258826","value":"0.00258826","low":"0","high":"0","ts":"1568926800"},{"open":"0.00258782","close":"0.00258558","value":"0.00258558","low":"0","high":"0","ts":"1569272400"},{"open":"0.00257317","close":"0.00257725","value":"0.00257725","low":"0","high":"0","ts":"1569790800"},{"open":"0.00257053","close":"0.00257162","value":"0.00257162","low":"0","high":"0","ts":"1570136400"},{"open":"0.00256987","close":"0.00256568","value":"0.00256568","low":"0","high":"0","ts":"1570482000"},{"open":"0.00256736","close":"0.00257347","value":"0.00257347","low":"0","high":"0","ts":"1571000400"},{"open":"0.00256259","close":"0.00256299","value":"0.00256299","low":"0","high":"0","ts":"1571346000"},{"open":"0.00256489","close":"0.00256502","value":"0.00256502","low":"0","high":"0","ts":"1571691600"},{"open":"0.00256855","close":"0.00258545","value":"0.00258545","low":"0","high":"0","ts":"1572210000"},{"open":"0.0025702","close":"0.00256634","value":"0.00256634","low":"0","high":"0","ts":"1572555600"},{"open":"0.00257583","close":"0.00257427","value":"0.00257427","low":"0","high":"0","ts":"1572901200"},{"open":"0.00257185","close":"0.00257096","value":"0.00257096","low":"0","high":"0","ts":"1573419600"},{"open":"0.00257384","close":"0.00257759","value":"0.00257759","low":"0","high":"0","ts":"1573765200"},{"open":"0.00258048","close":"0.00258291","value":"0.00258291","low":"0","high":"0","ts":"1574110800"},{"open":"0.00259252","close":"0.00258994","value":"0.00258994","low":"0","high":"0","ts":"1574629200"},{"open":"0.00258883","close":"0.00258726","value":"0.00258726","low":"0","high":"0","ts":"1574974800"},{"open":"0.00258682","close":"0.00258091","value":"0.00258091","low":"0","high":"0","ts":"1575320400"},{"open":"0.00258983","close":"0.00259161","value":"0.00259161","low":"0","high":"0","ts":"1575838800"},{"open":"0.00259994","close":"0.0025997","value":"0.0025997","low":"0","high":"0","ts":"1576184400"},{"open":"0.00259926","close":"0.00259926","value":"0.00259926","low":"0","high":"0","ts":"1576530000"},{"open":"0.00260875","close":"0.00261022","value":"0.00261022","low":"0","high":"0","ts":"1577048400"},{"open":"0.00263696","close":"0.00263137","value":"0.00263137","low":"0","high":"0","ts":"1577394000"},{"open":"0.00261558","close":"0.00261192","value":"0.00261192","low":"0","high":"0","ts":"1577739600"},{"open":"0.00261763","close":"0.00262633","value":"0.00262633","low":"0","high":"0","ts":"1578258000"},{"open":"0.00265238","close":"0.00264683","value":"0.00264683","low":"0","high":"0","ts":"1578603600"},{"open":"0.00264211","close":"0.00263394","value":"0.00263394","low":"0","high":"0","ts":"1578949200"},{"open":"0.0026559","close":"0.00265632","value":"0.00265632","low":"0","high":"0","ts":"1579467600"},{"open":"0.00264498","close":"0.00264229","value":"0.00264229","low":"0","high":"0","ts":"1579813200"},{"open":"0.0026245","close":"0.00262667","value":"0.00262667","low":"0","high":"0","ts":"1580158800"},{"open":"0.00263002","close":"0.00262564","value":"0.00262564","low":"0","high":"0","ts":"1580677200"},{"open":"0.00264536","close":"0.00264019","value":"0.00264019","low":"0","high":"0","ts":"1581022800"},{"open":"0.00263974","close":"0.00265379","value":"0.00265379","low":"0","high":"0","ts":"1581368400"},{"open":"0.0026559","close":"0.00265351","value":"0.00265351","low":"0","high":"0","ts":"1581886800"},{"open":"0.00265555","close":"0.00265562","value":"0.00265562","low":"0","high":"0","ts":"1582232400"},{"open":"0.0026559","close":"0.00264824","value":"0.00264824","low":"0","high":"0","ts":"1582578000"},{"open":"0.00261763","close":"0.00262048","value":"0.00262048","low":"0","high":"0","ts":"1583096400"},{"open":"0.0026245","close":"0.00261056","value":"0.00261056","low":"0","high":"0","ts":"1583442000"},{"open":"0.00259051","close":"0.0025312","value":"0.0025312","low":"0","high":"0","ts":"1583787600"},{"open":"0.0024505","close":"0.00230378","value":"0.00230378","low":"0","high":"0","ts":"1584306000"},{"open":"0.00218756","close":"0.00223909","value":"0.00223909","low":"0","high":"0","ts":"1584651600"},{"open":"0.00223671","close":"0.00224815","value":"0.00224815","low":"0","high":"0","ts":"1585170000"},{"open":"0.00224203","close":"0.00223399","value":"0.00223399","low":"0","high":"0","ts":"1585515600"},{"open":"0.00223102","close":"0.00225169","value":"0.00225169","low":"0","high":"0","ts":"1585861200"},{"open":"0.00227726","close":"0.0022909","value":"0.0022909","low":"0","high":"0","ts":"1586206800"},{"open":"0.00232491","close":"0.0023423","value":"0.0023423","low":"0","high":"0","ts":"1586725200"},{"open":"0.00233304","close":"0.00234626","value":"0.00234626","low":"0","high":"0","ts":"1587070800"},{"open":"0.00232761","close":"0.00229827","value":"0.00229827","low":"0","high":"0","ts":"1587416400"},{"open":"0.00232221","close":"0.00232229","value":"0.00232229","low":"0","high":"0","ts":"1587934800"},{"open":"0.0023394","close":"0.00234121","value":"0.00234121","low":"0","high":"0","ts":"1588539600"},{"open":"0.0023727","close":"0.00237852","value":"0.00237852","low":"0","high":"0","ts":"1589144400"},{"open":"0.00236094","close":"0.0023792","value":"0.0023792","low":"0","high":"0","ts":"1589490000"},{"open":"0.0023986","close":"0.0024133","value":"0.0024133","low":"0","high":"0","ts":"1589835600"},{"open":"0.00240552","close":"0.0024133","value":"0.0024133","low":"0","high":"0","ts":"1590354000"},{"open":"0.00242509","close":"0.00242854","value":"0.00242854","low":"0","high":"0","ts":"1590699600"},{"open":"0.00245546","close":"0.00249023","value":"0.00249023","low":"0","high":"0","ts":"1591045200"},{"open":"0.00250216","close":"0.00251781","value":"0.00251781","low":"0","high":"0","ts":"1591563600"},{"open":"0.00249529","close":"0.00247482","value":"0.00247482","low":"0","high":"0","ts":"1591909200"},{"open":"0.00246454","close":"0.00247482","value":"0.00247482","low":"0","high":"0","ts":"1592254800"},{"open":"0.00247982","close":"0.00248781","value":"0.00248781","low":"0","high":"0","ts":"1592773200"},{"open":"0.00247982","close":"0.00248589","value":"0.00248589","low":"0","high":"0","ts":"1593118800"},{"open":"0.00247369","close":"0.00246445","value":"0.00246445","low":"0","high":"0","ts":"1593464400"},{"open":"0.00245667","close":"0.0024398","value":"0.0024398","low":"0","high":"0","ts":"1594069200"},{"open":"0.00242568","close":"0.00242677","value":"0.00242677","low":"0","high":"0","ts":"1594587600"},{"open":"0.00241864","close":"0.00241622","value":"0.00241622","low":"0","high":"0","ts":"1594933200"},{"open":"0.00240961","close":"0.00241973","value":"0.00241973","low":"0","high":"0","ts":"1595278800"},{"open":"0.00241412","close":"0.00241185","value":"0.00241185","low":"0","high":"0","ts":"1595797200"},{"open":"0.0023709","close":"0.00236787","value":"0.00236787","low":"0","high":"0","ts":"1596402000"},{"open":"0.00238675","close":"0.00238311","value":"0.00238311","low":"0","high":"0","ts":"1596747600"},{"open":"0.0023839","close":"0.00239109","value":"0.00239109","low":"0","high":"0","ts":"1597093200"},{"open":"0.00238277","close":"0.00238738","value":"0.00238738","low":"0","high":"0","ts":"1597611600"},{"open":"0.00238362","close":"0.00238254","value":"0.00238254","low":"0","high":"0","ts":"1597957200"},{"open":"0.00238248","close":"0.00238624","value":"0.00238624","low":"0","high":"0","ts":"1598302800"},{"open":"0.00237959","close":"0.0023908","value":"0.0023908","low":"0","high":"0","ts":"1598907600"},{"open":"0.00237564","close":"0.00235921","value":"0.00235921","low":"0","high":"0","ts":"1599426000"},{"open":"0.002345","close":"0.00234263","value":"0.00234263","low":"0","high":"0","ts":"1599771600"},{"open":"0.00234088","close":"0.00234373","value":"0.00234373","low":"0","high":"0","ts":"1600117200"},{"open":"0.00237001","close":"0.00236591","value":"0.00236591","low":"0","high":"0","ts":"1600635600"},{"open":"0.00234335","close":"0.00233962","value":"0.00233962","low":"0","high":"0","ts":"1600981200"},{"open":"0.00232213","close":"0.00232574","value":"0.00232574","low":"0","high":"0","ts":"1601326800"},{"open":"0.0023079","close":"0.00231685","value":"0.00231685","low":"0","high":"0","ts":"1601845200"},{"open":"0.00233514","close":"0.00234099","value":"0.00234099","low":"0","high":"0","ts":"1602190800"},{"open":"0.00233678","close":"0.00233225","value":"0.00233225","low":"0","high":"0","ts":"1602536400"},{"open":"0.00232834","close":"0.00233661","value":"0.00233661","low":"0","high":"0","ts":"1603054800"},{"open":"0.00233405","close":"0.00233798","value":"0.00233798","low":"0","high":"0","ts":"1603400400"},{"open":"0.00232699","close":"0.00232899","value":"0.00232899","low":"0","high":"0","ts":"1603746000"},{"open":"0.00230976","close":"0.00229737","value":"0.00229737","low":"0","high":"0","ts":"1604264400"},{"open":"0.00231431","close":"0.00231305","value":"0.00231305","low":"0","high":"0","ts":"1604610000"},{"open":"0.00231889","close":"0.00233252","value":"0.00233252","low":"0","high":"0","ts":"1604955600"},{"open":"0.00232537","close":"0.00232845","value":"0.00232845","low":"0","high":"0","ts":"1605474000"},{"open":"0.00233242","close":"0.0023377","value":"0.0023377","low":"0","high":"0","ts":"1605819600"},{"open":"0.00234913","close":"0.00235062","value":"0.00235062","low":"0","high":"0","ts":"1606165200"},{"open":"0.00235549","close":"0.00235007","value":"0.00235007","low":"0","high":"0","ts":"1606683600"},{"open":"0.00236049","close":"0.00237829","value":"0.00237829","low":"0","high":"0","ts":"1607029200"},{"open":"0.00237141","close":"0.00237971","value":"0.00237971","low":"0","high":"0","ts":"1607374800"},{"open":"0.00238527","close":"0.00238738","value":"0.00238738","low":"0","high":"0","ts":"1607893200"},{"open":"0.00238812","close":"0.00237462","value":"0.00237462","low":"0","high":"0","ts":"1608498000"},{"open":"0.00237874","close":"0.00238396","value":"0.00238396","low":"0","high":"0","ts":"1608843600"},{"open":"0.00238073","close":"0.00237716","value":"0.00237716","low":"0","high":"0","ts":"1609189200"},{"open":"0.00236111","close":"0.00237389","value":"0.00237389","low":"0","high":"0","ts":"1609707600"},{"open":"0.00238555","close":"0.00238624","value":"0.00238624","low":"0","high":"0","ts":"1610053200"},{"open":"0.00238214","close":"0.00238226","value":"0.00238226","low":"0","high":"0","ts":"1610398800"},{"open":"0.00238498","close":"0.00237744","value":"0.00237744","low":"0","high":"0","ts":"1610917200"},{"open":"0.00238869","close":"0.00237773","value":"0.00237773","low":"0","high":"0","ts":"1611262800"},{"open":"0.00237592","close":"0.00236871","value":"0.00236871","low":"0","high":"0","ts":"1611608400"},{"open":"0.00236161","close":"0.00235699","value":"0.00235699","low":"0","high":"0","ts":"1612126800"},{"open":"0.00236916","close":"0.00237914","value":"0.00237914","low":"0","high":"0","ts":"1612472400"},{"open":"0.00238783","close":"0.00239023","value":"0.00239023","low":"0","high":"0","ts":"1612818000"},{"open":"0.00238612","close":"0.00239854","value":"0.00239854","low":"0","high":"0","ts":"1613336400"},{"open":"0.00240102","close":"0.00239653","value":"0.00239653","low":"0","high":"0","ts":"1613682000"},{"open":"0.00239871","close":"0.00241097","value":"0.00241097","low":"0","high":"0","ts":"1614027600"},{"open":"0.00239269","close":"0.00239109","value":"0.00239109","low":"0","high":"0","ts":"1614546000"},{"open":"0.00237959","close":"0.00238197","value":"0.00238197","low":"0","high":"0","ts":"1614891600"},{"open":"0.00238101","close":"0.00238368","value":"0.00238368","low":"0","high":"0","ts":"1615237200"},{"open":"0.00238601","close":"0.0023876","value":"0.0023876","low":"0","high":"0","ts":"1615755600"},{"open":"0.00238493","close":"0.00237626","value":"0.00237626","low":"0","high":"0","ts":"1616101200"},{"open":"0.0023753","close":"0.00235771","value":"0.00235771","low":"0","high":"0","ts":"1616619600"},{"open":"0.00235596","close":"0.00235799","value":"0.00235799","low":"0","high":"0","ts":"1616965200"},{"open":"0.0023397","close":"0.00234198","value":"0.00234198","low":"0","high":"0","ts":"1617310800"},{"open":"0.00233588","close":"0.00232509","value":"0.00232509","low":"0","high":"0","ts":"1617656400"},{"open":"0.00230758","close":"0.00230846","value":"0.00230846","low":"0","high":"0","ts":"1618174800"},{"open":"0.00231506","close":"0.00232509","value":"0.00232509","low":"0","high":"0","ts":"1618520400"},{"open":"0.00232151","close":"0.00232347","value":"0.00232347","low":"0","high":"0","ts":"1618866000"},{"open":"0.00232339","close":"0.00232482","value":"0.00232482","low":"0","high":"0","ts":"1619384400"},{"open":"0.00233588","close":"0.00232591","value":"0.00232591","low":"0","high":"0","ts":"1619730000"},{"open":"0.00232501","close":"0.00233514","value":"0.00233514","low":"0","high":"0","ts":"1620075600"},{"open":"0.0023478","close":"0.00234225","value":"0.00234225","low":"0","high":"0","ts":"1620680400"},{"open":"0.00234052","close":"0.00233951","value":"0.00233951","low":"0","high":"0","ts":"1621198800"},{"open":"0.00232691","close":"0.00233432","value":"0.00233432","low":"0","high":"0","ts":"1621544400"},{"open":"0.00234052","close":"0.00233861","value":"0.00233861","low":"0","high":"0","ts":"1621890000"},{"open":"0.00233179","close":"0.00233678","value":"0.00233678","low":"0","high":"0","ts":"1622408400"},{"open":"0.00233506","close":"0.00234066","value":"0.00234066","low":"0","high":"0","ts":"1622754000"},{"open":"0.0023403","close":"0.00234066","value":"0.00234066","low":"0","high":"0","ts":"1623099600"},{"open":"0.00234601","close":"0.00234121","value":"0.00234121","low":"0","high":"0","ts":"1623618000"},{"open":"0.00233779","close":"0.00233792","value":"0.00233792","low":"0","high":"0","ts":"1623963600"},{"open":"0.00234217","close":"0.00234066","value":"0.00234066","low":"0","high":"0","ts":"1624309200"},{"open":"0.00234767","close":"0.0023445","value":"0.0023445","low":"0","high":"0","ts":"1624827600"},{"open":"0.00234085","close":"0.002345","value":"0.002345","low":"0","high":"0","ts":"1625173200"},{"open":"0.00234524","close":"0.00233601","value":"0.00233601","low":"0","high":"0","ts":"1625605200"},{"open":"0.00233779","close":"0.00233274","value":"0.00233274","low":"0","high":"0","ts":"1626037200"},{"open":"0.00233943","close":"0.0023439","value":"0.0023439","low":"0","high":"0","ts":"1626382800"},{"open":"0.00233506","close":"0.00233956","value":"0.00233956","low":"0","high":"0","ts":"1626814800"},{"open":"0.00234662","close":"0.00234808","value":"0.00234808","low":"0","high":"0","ts":"1627246800"},{"open":"0.00234965","close":"0.00235195","value":"0.00235195","low":"0","high":"0","ts":"1627592400"},{"open":"0.0023543","close":"0.00235777","value":"0.00235777","low":"0","high":"0","ts":"1627938000"},{"open":"0.00235402","close":"0.00234423","value":"0.00234423","low":"0","high":"0","ts":"1628456400"},{"open":"0.00235433","close":"0.00235499","value":"0.00235499","low":"0","high":"0","ts":"1628802000"},{"open":"0.00235101","close":"0.00235305","value":"0.00235305","low":"0","high":"0","ts":"1629147600"},{"open":"0.00233918","close":"0.00235139","value":"0.00235139","low":"0","high":"0","ts":"1629666000"},{"open":"0.00234384","close":"0.00234093","value":"0.00234093","low":"0","high":"0","ts":"1630011600"},{"open":"0.00234028","close":"0.00234725","value":"0.00234725","low":"0","high":"0","ts":"1630357200"},{"open":"0.00235042","close":"0.00235167","value":"0.00235167","low":"0","high":"0","ts":"1630875600"},{"open":"0.00234494","close":"0.00234698","value":"0.00234698","low":"0","high":"0","ts":"1631221200"},{"open":"0.00234467","close":"0.00234698","value":"0.00234698","low":"0","high":"0","ts":"1631566800"},{"open":"0.00234769","close":"0.00234313","value":"0.00234313","low":"0","high":"0","ts":"1632085200"},{"open":"0.00235045","close":"0.00235139","value":"0.00235139","low":"0","high":"0","ts":"1632430800"},{"open":"0.00235488","close":"0.00235582","value":"0.00235582","low":"0","high":"0","ts":"1632776400"},{"open":"0.00234412","close":"0.00235139","value":"0.00235139","low":"0","high":"0","ts":"1633294800"},{"open":"0.0023499","close":"0.00235305","value":"0.00235305","low":"0","high":"0","ts":"1633640400"},{"open":"0.00235433","close":"0.0023525","value":"0.0023525","low":"0","high":"0","ts":"1633986000"},{"open":"0.00234742","close":"0.00235084","value":"0.00235084","low":"0","high":"0","ts":"1634504400"},{"open":"0.00234687","close":"0.00235361","value":"0.00235361","low":"0","high":"0","ts":"1634850000"},{"open":"0.00235018","close":"0.00235001","value":"0.00235001","low":"0","high":"0","ts":"1635195600"},{"open":"0.00233836","close":"0.00234011","value":"0.00234011","low":"0","high":"0","ts":"1635714000"},{"open":"0.00232829","close":"0.00232975","value":"0.00232975","low":"0","high":"0","ts":"1636059600"},{"open":"0.00232856","close":"0.00233057","value":"0.00233057","low":"0","high":"0","ts":"1636405200"},{"open":"0.00231938","close":"0.00232272","value":"0.00232272","low":"0","high":"0","ts":"1636923600"},{"open":"0.00230787","close":"0.00230904","value":"0.00230904","low":"0","high":"0","ts":"1637269200"},{"open":"0.00230521","close":"0.00230585","value":"0.00230585","low":"0","high":"0","ts":"1637614800"},{"open":"0.00229226","close":"0.0022866","value":"0.0022866","low":"0","high":"0","ts":"1638133200"},{"open":"0.00228258","close":"0.00228191","value":"0.00228191","low":"0","high":"0","ts":"1638478800"},{"open":"0.0022818","close":"0.00228896","value":"0.00228896","low":"0","high":"0","ts":"1638824400"},{"open":"0.00229358","close":"0.00229368","value":"0.00229368","low":"0","high":"0","ts":"1639342800"},{"open":"0.00228337","close":"0.00228009","value":"0.00228009","low":"0","high":"0","ts":"1639947600"},{"open":"0.00229647","close":"0.00230904","value":"0.00230904","low":"0","high":"0","ts":"1640293200"},{"open":"0.00230415","close":"0.00230346","value":"0.00230346","low":"0","high":"0","ts":"1640638800"},{"open":"0.00229885","close":"0.00229737","value":"0.00229737","low":"0","high":"0","ts":"1641330000"},{"open":"0.00229647","close":"0.00230176","value":"0.00230176","low":"0","high":"0","ts":"1641848400"},{"open":"0.00229674","close":"0.00229684","value":"0.00229684","low":"0","high":"0","ts":"1642366800"},{"open":"0.00229384","close":"0.00229395","value":"0.00229395","low":"0","high":"0","ts":"1642712400"},{"open":"0.00228833","close":"0.00229526","value":"0.00229526","low":"0","high":"0","ts":"1643058000"},{"open":"0.00229806","close":"0.0023024","value":"0.0023024","low":"0","high":"0","ts":"1643576400"},{"open":"0.00229938","close":"0.00231707","value":"0.00231707","low":"0","high":"0","ts":"1643922000"},{"open":"0.00232315","close":"0.00233929","value":"0.00233929","low":"0","high":"0","ts":"1644267600"},{"open":"0.00232531","close":"0.00231976","value":"0.00231976","low":"0","high":"0","ts":"1644786000"},{"open":"0.00233182","close":"0.00233601","value":"0.00233601","low":"0","high":"0","ts":"1645131600"},{"open":"0.00233945","close":"0.00228896","value":"0.00228896","low":"0","high":"0","ts":"1645477200"},{"open":"0.00217339","close":"0.0020488","value":"0.0020488","low":"0","high":"0","ts":"1645995600"},{"open":"0.00200837","close":"0.00196464","value":"0.00196464","low":"0","high":"0","ts":"1646341200"},{"open":"0.00195917","close":"0.0019604","value":"0.0019604","low":"0","high":"0","ts":"1646773200"},{"open":"0.00190431","close":"0.00193274","value":"0.00193274","low":"0","high":"0","ts":"1647205200"},{"open":"0.00196514","close":"0.00196773","value":"0.00196773","low":"0","high":"0","ts":"1647550800"},{"open":"0.00196552","close":"0.00202885","value":"0.00202885","low":"0","high":"0","ts":"1648069200"},{"open":"0.00202895","close":"0.00207991","value":"0.00207991","low":"0","high":"0","ts":"1648414800"},{"open":"0.00212377","close":"0.00210797","value":"0.00210797","low":"0","high":"0","ts":"1648760400"},{"open":"0.00213602","close":"0.00214551","value":"0.00214551","low":"0","high":"0","ts":"1649106000"},{"open":"0.00225403","close":"0.00222677","value":"0.00222677","low":"0","high":"0","ts":"1649624400"},{"open":"0.00220673","close":"0.00219737","value":"0.00219737","low":"0","high":"0","ts":"1649970000"},{"open":"0.00225403","close":"0.00224679","value":"0.00224679","low":"0","high":"0","ts":"1650315600"},{"open":"0.002252","close":"0.00222628","value":"0.00222628","low":"0","high":"0","ts":"1650834000"},{"open":"0.00223786","close":"0.00225555","value":"0.00225555","low":"0","high":"0","ts":"1651179600"},{"open":"0.00225555","close":"0.00227092","value":"0.00227092","low":"0","high":"0","ts":"1651525200"},{"open":"0.00227609","close":"0.00226974","value":"0.00226974","low":"0","high":"0","ts":"1652216400"},{"open":"0.00231455","close":"0.00231225","value":"0.00231225","low":"0","high":"0","ts":"1652648400"},{"open":"0.00232964","close":"0.00233874","value":"0.00233874","low":"0","high":"0","ts":"1652994000"},{"open":"0.00237614","close":"0.00240096","value":"0.00240096","low":"0","high":"0","ts":"1653339600"},{"open":"0.00229859","close":"0.00236083","value":"0.00236083","low":"0","high":"0","ts":"1653858000"},{"open":"0.00229859","close":"0.00230372","value":"0.00230372","low":"0","high":"0","ts":"1654203600"},{"open":"0.00231294","close":"0.00232083","value":"0.00232083","low":"0","high":"0","ts":"1654549200"},{"open":"0.00229174","close":"0.00228843","value":"0.00228843","low":"0","high":"0","ts":"1655067600"},{"open":"0.00224896","close":"0.00224175","value":"0.00224175","low":"0","high":"0","ts":"1655413200"},{"open":"0.00224037","close":"0.0022243","value":"0.0022243","low":"0","high":"0","ts":"1655758800"},{"open":"0.00214014","close":"0.0021645","value":"0.0021645","low":"0","high":"0","ts":"1656277200"},{"open":"0.00212603","close":"0.00215475","value":"0.00215475","low":"0","high":"0","ts":"1656622800"},{"open":"0.00213785","close":"0.00214781","value":"0.00214781","low":"0","high":"0","ts":"1656968400"},{"open":"0.00211256","close":"0.00212139","value":"0.00212139","low":"0","high":"0","ts":"1657486800"},{"open":"0.00208442","close":"0.00207559","value":"0.00207559","low":"0","high":"0","ts":"1657832400"},{"open":"0.00205607","close":"0.00208425","value":"0.00208425","low":"0","high":"0","ts":"1658178000"},{"open":"0.00207312","close":"0.00209293","value":"0.00209293","low":"0","high":"0","ts":"1658696400"},{"open":"0.00208611","close":"0.00209692","value":"0.00209692","low":"0","high":"0","ts":"1659042000"},{"open":"0.00208177","close":"0.0021093","value":"0.0021093","low":"0","high":"0","ts":"1659387600"},{"open":"0.00209881","close":"0.00209714","value":"0.00209714","low":"0","high":"0","ts":"1659906000"},{"open":"0.00209974","close":"0.00209736","value":"0.00209736","low":"0","high":"0","ts":"1660251600"},{"open":"0.00209881","close":"0.00209868","value":"0.00209868","low":"0","high":"0","ts":"1660597200"},{"open":"0.00209771","close":"0.00211376","value":"0.00211376","low":"0","high":"0","ts":"1661115600"},{"open":"0.00214657","close":"0.00211109","value":"0.00211109","low":"0","high":"0","ts":"1661461200"},{"open":"0.00213283","close":"0.00211555","value":"0.00211555","low":"0","high":"0","ts":"1661893200"},{"open":"0.00212468","close":"0.00211689","value":"0.00211689","low":"0","high":"0","ts":"1662325200"},{"open":"0.0021019","close":"0.002116","value":"0.002116","low":"0","high":"0","ts":"1662670800"},{"open":"0.0021139","close":"0.00211645","value":"0.00211645","low":"0","high":"0","ts":"1663016400"},{"open":"0.00210234","close":"0.00209205","value":"0.00209205","low":"0","high":"0","ts":"1663534800"},{"open":"0.00208655","close":"0.00207538","value":"0.00207538","low":"0","high":"0","ts":"1663880400"},{"open":"0.00208829","close":"0.00208947","value":"0.00208947","low":"0","high":"0","ts":"1664226000"},{"open":"0.00209793","close":"0.00210305","value":"0.00210305","low":"0","high":"0","ts":"1664744400"},{"open":"0.00212247","close":"0.00211824","value":"0.00211824","low":"0","high":"0","ts":"1665090000"},{"open":"0.00210766","close":"0.0020956","value":"0.0020956","low":"0","high":"0","ts":"1665435600"},{"open":"0.0021008","close":"0.00211416","value":"0.00211416","low":"0","high":"0","ts":"1665954000"},{"open":"0.00212784","close":"0.00211748","value":"0.00211748","low":"0","high":"0","ts":"1666299600"},{"open":"0.00212197","close":"0.00213493","value":"0.00213493","low":"0","high":"0","ts":"1666731600"},{"open":"0.00213557","close":"0.00214133","value":"0.00214133","low":"0","high":"0","ts":"1667163600"},{"open":"0.00214243","close":"0.00215105","value":"0.00215105","low":"0","high":"0","ts":"1667509200"},{"open":"0.00215448","close":"0.00215054","value":"0.00215054","low":"0","high":"0","ts":"1667854800"},{"open":"0.00217221","close":"0.00216924","value":"0.00216924","low":"0","high":"0","ts":"1668373200"},{"open":"0.00218169","close":"0.00216596","value":"0.00216596","low":"0","high":"0","ts":"1668718800"},{"open":"0.00215722","close":"0.00215582","value":"0.00215582","low":"0","high":"0","ts":"1669064400"},{"open":"0.00214841","close":"0.00213607","value":"0.00213607","low":"0","high":"0","ts":"1669582800"},{"open":"0.00213744","close":"0.00212694","value":"0.00212694","low":"0","high":"0","ts":"1669928400"},{"open":"0.00212603","close":"0.00212377","value":"0.00212377","low":"0","high":"0","ts":"1670274000"},{"open":"0.00212603","close":"0.00212829","value":"0.00212829","low":"0","high":"0","ts":"1670792400"},{"open":"0.00214197","close":"0.00213831","value":"0.00213831","low":"0","high":"0","ts":"1671397200"},{"open":"0.00215397","close":"0.00216563","value":"0.00216563","low":"0","high":"0","ts":"1671742800"},{"open":"0.0021638","close":"0.00217127","value":"0.00217127","low":"0","high":"0","ts":"1672088400"},{"open":"0.0021638","close":"0.00214703","value":"0.00214703","low":"0","high":"0","ts":"1672779600"},{"open":"0.0021535","close":"0.00216333","value":"0.00216333","low":"0","high":"0","ts":"1673211600"},{"open":"0.0021638","close":"0.0021638","value":"0.0021638","low":"0","high":"0","ts":"1673557200"},{"open":"0.00215768","close":"0.00215299","value":"0.00215299","low":"0","high":"0","ts":"1673902800"},{"open":"0.00215424","close":"0.00216427","value":"0.00216427","low":"0","high":"0","ts":"1674421200"},{"open":"0.00216986","close":"0.00217221","value":"0.00217221","low":"0","high":"0","ts":"1674766800"},{"open":"0.00217557","close":"0.00217155","value":"0.00217155","low":"0","high":"0","ts":"1675112400"},{"open":"0.00218312","close":"0.00218598","value":"0.00218598","low":"0","high":"0","ts":"1675630800"},{"open":"0.00221139","close":"0.00221702","value":"0.00221702","low":"0","high":"0","ts":"1675976400"},{"open":"0.00221359","close":"0.00222568","value":"0.00222568","low":"0","high":"0","ts":"1676322000"},{"open":"0.00222888","close":"0.00223711","value":"0.00223711","low":"0","high":"0","ts":"1676840400"},{"open":"0.00222715","close":"0.00222544","value":"0.00222544","low":"0","high":"0","ts":"1677186000"},{"open":"0.00223536","close":"0.00224593","value":"0.00224593","low":"0","high":"0","ts":"1677531600"},{"open":"0.00231965","close":"0.002292","value":"0.002292","low":"0","high":"0","ts":"1678050000"},{"open":"0.00226552","close":"0.00221236","value":"0.00221236","low":"0","high":"0","ts":"1678395600"},{"open":"0.00218909","close":"0.00216879","value":"0.00216879","low":"0","high":"0","ts":"1678741200"},{"open":"0.00218217","close":"0.00215327","value":"0.00215327","low":"0","high":"0","ts":"1679259600"},{"open":"0.00226989","close":"0.00218622","value":"0.00218622","low":"0","high":"0","ts":"1679605200"},{"open":"0.00218555","close":"0.00220556","value":"0.00220556","low":"0","high":"0","ts":"1679950800"},{"open":"0.00219366","close":"0.00220721","value":"0.00220721","low":"0","high":"0","ts":"1680469200"},{"open":"0.00224137","close":"0.00224313","value":"0.00224313","low":"0","high":"0","ts":"1680814800"},{"open":"0.00224845","close":"0.0022168","value":"0.0022168","low":"0","high":"0","ts":"1681160400"},{"open":"0.00221555","close":"0.00222148","value":"0.00222148","low":"0","high":"0","ts":"1681678800"},{"open":"0.00218933","close":"0.00219925","value":"0.00219925","low":"0","high":"0","ts":"1682024400"},{"open":"0.00218694","close":"0.00220138","value":"0.00220138","low":"0","high":"0","ts":"1682370000"},{"open":"0.00221163","close":"0.00223439","value":"0.00223439","low":"0","high":"0","ts":"1682974800"},{"open":"0.00225454","close":"0.00225428","value":"0.00225428","low":"0","high":"0","ts":"1683666000"},{"open":"0.00223214","close":"0.00221773","value":"0.00221773","low":"0","high":"0","ts":"1684098000"},{"open":"0.00223043","close":"0.00223017","value":"0.00223017","low":"0","high":"0","ts":"1684443600"},{"open":"0.00225132","close":"0.00226193","value":"0.00226193","low":"0","high":"0","ts":"1684789200"},{"open":"0.00224947","close":"0.00225083","value":"0.00225083","low":"0","high":"0","ts":"1685307600"},{"open":"0.00222739","close":"0.00222839","value":"0.00222839","low":"0","high":"0","ts":"1685653200"},{"open":"0.00222988","close":"0.00223386","value":"0.00223386","low":"0","high":"0","ts":"1685998800"},{"open":"0.00223886","close":"0.00223411","value":"0.00223411","low":"0","high":"0","ts":"1686517200"},{"open":"0.00220575","close":"0.00223115","value":"0.00223115","low":"0","high":"0","ts":"1686862800"},{"open":"0.00222888","close":"0.00222963","value":"0.00222963","low":"0","high":"0","ts":"1687208400"},{"open":"0.00223062","close":"0.00222022","value":"0.00222022","low":"0","high":"0","ts":"1687726800"},{"open":"0.00220211","close":"0.00221801","value":"0.00221801","low":"0","high":"0","ts":"1688072400"},{"open":"0.00223038","close":"0.00224669","value":"0.00224669","low":"0","high":"0","ts":"1688418000"},{"open":"0.00224417","close":"0.00225683","value":"0.00225683","low":"0","high":"0","ts":"1688936400"},{"open":"0.0022482","close":"0.00224669","value":"0.00224669","low":"0","high":"0","ts":"1689282000"},{"open":"0.00224669","close":"0.00225251","value":"0.00225251","low":"0","high":"0","ts":"1689627600"},{"open":"0.00224517","close":"0.00224188","value":"0.00224188","low":"0","high":"0","ts":"1690146000"},{"open":"0.00224921","close":"0.00224699","value":"0.00224699","low":"0","high":"0","ts":"1690491600"},{"open":"0.00224921","close":"0.00224921","value":"0.00224921","low":"0","high":"0","ts":"1690837200"},{"open":"0.00224517","close":"0.00223786","value":"0.00223786","low":"0","high":"0","ts":"1691355600"},{"open":"0.00224568","close":"0.00223912","value":"0.00223912","low":"0","high":"0","ts":"1691701200"},{"open":"0.00222247","close":"0.00221185","value":"0.00221185","low":"0","high":"0","ts":"1692046800"},{"open":"0.00220114","close":"0.00219969","value":"0.00219969","low":"0","high":"0","ts":"1692565200"},{"open":"0.00217576","close":"0.00215234","value":"0.00215234","low":"0","high":"0","ts":"1692910800"},{"open":"0.00215606","close":"0.00216165","value":"0.00216165","low":"0","high":"0","ts":"1693256400"},{"open":"0.00218407","close":"0.0021805","value":"0.0021805","low":"0","high":"0","ts":"1693774800"},{"open":"0.0021468","close":"0.0021535","value":"0.0021535","low":"0","high":"0","ts":"1694120400"},{"open":"0.00216235","close":"0.00215838","value":"0.00215838","low":"0","high":"0","ts":"1694466000"},{"open":"0.00213488","close":"0.00211416","value":"0.00211416","low":"0","high":"0","ts":"1694984400"},{"open":"0.00209486","close":"0.00211171","value":"0.00211171","low":"0","high":"0","ts":"1695330000"},{"open":"0.00211149","close":"0.00208659","value":"0.00208659","low":"0","high":"0","ts":"1695675600"},{"open":"0.00209244","close":"0.00209376","value":"0.00209376","low":"0","high":"0","ts":"1696194000"},{"open":"0.00209113","close":"0.00209332","value":"0.00209332","low":"0","high":"0","ts":"1696539600"},{"open":"0.00208851","close":"0.00209486","value":"0.00209486","low":"0","high":"0","ts":"1696885200"},{"open":"0.00209661","close":"0.00209967","value":"0.00209967","low":"0","high":"0","ts":"1697403600"},{"open":"0.00208529","close":"0.0020877","value":"0.0020877","low":"0","high":"0","ts":"1697749200"},{"open":"0.00209266","close":"0.00209932","value":"0.00209932","low":"0","high":"0","ts":"1698094800"},{"open":"0.0021249","close":"0.00212301","value":"0.00212301","low":"0","high":"0","ts":"1698613200"},{"open":"0.00214197","close":"0.00215119","value":"0.00215119","low":"0","high":"0","ts":"1698958800"},{"open":"0.00215699","close":"0.00215357","value":"0.00215357","low":"0","high":"0","ts":"1699304400"},{"open":"0.00213876","close":"0.00214516","value":"0.00214516","low":"0","high":"0","ts":"1699822800"},{"open":"0.00216399","close":"0.00216183","value":"0.00216183","low":"0","high":"0","ts":"1700168400"},{"open":"0.00216188","close":"0.0021805","value":"0.0021805","low":"0","high":"0","ts":"1700514000"},{"open":"0.00216563","close":"0.0021763","value":"0.0021763","low":"0","high":"0","ts":"1701032400"},{"open":"0.00217694","close":"0.00216633","value":"0.00216633","low":"0","high":"0","ts":"1701378000"},{"open":"0.00216446","close":"0.00216896","value":"0.00216896","low":"0","high":"0","ts":"1701723600"},{"open":"0.00218003","close":"0.00218095","value":"0.00218095","low":"0","high":"0","ts":"1702242000"},{"open":"0.00219005","close":"0.00217955","value":"0.00217955","low":"0","high":"0","ts":"1702587600"},{"open":"0.00217955","close":"0.00218465","value":"0.00218465","low":"0","high":"0","ts":"1702933200"},{"open":"0.00218527","close":"0.00218998","value":"0.00218998","low":"0","high":"0","ts":"1703538000"},{"open":"0.00218909","close":"0.0021867","value":"0.0021867","low":"0","high":"0","ts":"1704229200"},{"open":"0.00220502","close":"0.00220405","value":"0.00220405","low":"0","high":"0","ts":"1704661200"},{"open":"0.00221139","close":"0.00221533","value":"0.00221533","low":"0","high":"0","ts":"1705006800"},{"open":"0.00221383","close":"0.00221041","value":"0.00221041","low":"0","high":"0","ts":"1705352400"},{"open":"0.00222294","close":"0.00223414","value":"0.00223414","low":"0","high":"0","ts":"1705870800"},{"open":"0.00223087","close":"0.00221998","value":"0.00221998","low":"0","high":"0","ts":"1706216400"},{"open":"0.00222442","close":"0.00222916","value":"0.00222916","low":"0","high":"0","ts":"1706562000"},{"open":"0.00221236","close":"0.00219998","value":"0.00219998","low":"0","high":"0","ts":"1707080400"},{"open":"0.00222146","close":"0.00223912","value":"0.00223912","low":"0","high":"0","ts":"1707426000"},{"open":"0.00223038","close":"0.00223038","value":"0.00223038","low":"0","high":"0","ts":"1707771600"},{"open":"0.00222393","close":"0.00222269","value":"0.00222269","low":"0","high":"0","ts":"1708290000"},{"open":"0.00221408","close":"0.00222087","value":"0.00222087","low":"0","high":"0","ts":"1708635600"},{"open":"0.00223087","close":"0.00222198","value":"0.00222198","low":"0","high":"0","ts":"1708981200"},{"open":"0.00220968","close":"0.0022109","value":"0.0022109","low":"0","high":"0","ts":"1709499600"},{"open":"0.00223711","close":"0.0022217","value":"0.0022217","low":"0","high":"0","ts":"1710104400"},{"open":"0.00223336","close":"0.0022222","value":"0.0022222","low":"0","high":"0","ts":"1710450000"},{"open":"0.00222072","close":"0.00221359","value":"0.00221359","low":"0","high":"0","ts":"1710795600"},{"open":"0.00222074","close":"0.00222128","value":"0.00222128","low":"0","high":"0","ts":"1711400400"},{"open":"0.00223511","close":"0.00223411","value":"0.00223411","low":"0","high":"0","ts":"1711918800"},{"open":"0.00224162","close":"0.00224007","value":"0.00224007","low":"0","high":"0","ts":"1712264400"},{"open":"0.00224165","close":"0.00223987","value":"0.00223987","low":"0","high":"0","ts":"1712610000"},{"open":"0.00222541","close":"0.00222816","value":"0.00222816","low":"0","high":"0","ts":"1713128400"},{"open":"0.00224137","close":"0.00224007","value":"0.00224007","low":"0","high":"0","ts":"1713474000"},{"open":"0.00224366","close":"0.00225327","value":"0.00225327","low":"0","high":"0","ts":"1713819600"},{"open":"0.00225734","close":"0.00226416","value":"0.00226416","low":"0","high":"0","ts":"1714338000"},{"open":"0.00226193","close":"0.00226237","value":"0.00226237","low":"0","high":"0","ts":"1714424400"},{"open":"0.00226091","close":"0.00225479","value":"0.00225479","low":"0","high":"0","ts":"1714597200"},{"open":"0.00225479","close":"0.00225276","value":"0.00225276","low":"0","high":"0","ts":"1714683600"},{"open":"0.00225276","close":"0.00227324","value":"0.00227324","low":"0","high":"0","ts":"1714942800"},{"open":"0.00227324","close":"0.00227273","value":"0.00227273","low":"0","high":"0","ts":"1715288400"},{"open":"0.00227273","close":"0.00226193","value":"0.00226193","low":"0","high":"0","ts":"1715547600"},{"open":"0.00226193","close":"0.0022677","value":"0.0022677","low":"0","high":"0","ts":"1715634000"},{"open":"0.00226706","close":"0.00226091","value":"0.00226091","low":"0","high":"0","ts":"1715720400"},{"open":"0.00226091","close":"0.00226096","value":"0.00226096","low":"0","high":"0","ts":"1715806800"},{"open":"0.0022553","close":"0.00224871","value":"0.00224871","low":"0","high":"0","ts":"1715893200"},{"open":"0.00224921","close":"0.00225683","value":"0.00225683","low":"0","high":"0","ts":"1716152400"},{"open":"0.00225683","close":"0.00226203","value":"0.00226203","low":"0","high":"0","ts":"1716238800"},{"open":"0.00226347","close":"0.00226224","value":"0.00226224","low":"0","high":"0","ts":"1716325200"},{"open":"0.00225933","close":"0.00225938","value":"0.00225938","low":"0","high":"0","ts":"1716411600"},{"open":"0.00225938","close":"0.0022553","value":"0.0022553","low":"0","high":"0","ts":"1716498000"},{"open":"0.0022553","close":"0.00226449","value":"0.00226449","low":"0","high":"0","ts":"1716757200"},{"open":"0.00226449","close":"0.0022604","value":"0.0022604","low":"0","high":"0","ts":"1716843600"},{"open":"0.0022604","close":"0.0022539","value":"0.0022539","low":"0","high":"0","ts":"1716930000"},{"open":"0.00225327","close":"0.00224266","value":"0.00224266","low":"0","high":"0","ts":"1717016400"},{"open":"0.00224266","close":"0.00223611","value":"0.00223611","low":"0","high":"0","ts":"1717102800"},{"open":"0.00223611","close":"0.00223461","value":"0.00223461","low":"0","high":"0","ts":"1717362000"},{"open":"0.00223461","close":"0.00222913","value":"0.00222913","low":"0","high":"0","ts":"1717448400"},{"open":"0.00222913","close":"0.00223351","value":"0.00223351","low":"0","high":"0","ts":"1717534800"},{"open":"0.00223311","close":"0.00223476","value":"0.00223476","low":"0","high":"0","ts":"1717621200"},{"open":"0.00223476","close":"0.00223461","value":"0.00223461","low":"0","high":"0","ts":"1717707600"},{"open":"0.00223464","close":"0.00222814","value":"0.00222814","low":"0","high":"0","ts":"1717966800"},{"open":"0.00222814","close":"0.00221678","value":"0.00221678","low":"0","high":"0","ts":"1718053200"},{"open":"0.00221678","close":"0.00222072","value":"0.00222072","low":"0","high":"0","ts":"1718139600"},{"open":"0.00222072","close":"0.00221759","value":"0.00221759","low":"0","high":"0","ts":"1718226000"},{"open":"0.00221899","close":"0.00221163","value":"0.00221163","low":"0","high":"0","ts":"1718312400"},{"open":"0.00221163","close":"0.00220235","value":"0.00220235","low":"0","high":"0","ts":"1718571600"},{"open":"0.00220235","close":"0.00217268","value":"0.00217268","low":"0","high":"0","ts":"1718658000"},{"open":"0.00217268","close":"0.00217457","value":"0.00217457","low":"0","high":"0","ts":"1718744400"},{"open":"0.0021489","close":"0.00214247","value":"0.00214247","low":"0","high":"0","ts":"1719176400"},{"open":"0.00214247","close":"0.00214611","value":"0.00214611","low":"0","high":"0","ts":"1719262800"},{"open":"0.00214657","close":"0.00215506","value":"0.00215506","low":"0","high":"0","ts":"1719349200"},{"open":"0.00215443","close":"0.00214236","value":"0.00214236","low":"0","high":"0","ts":"1719435600"},{"open":"0.00214385","close":"0.00211144","value":"0.00211144","low":"0","high":"0","ts":"1719522000"},{"open":"0.00211144","close":"0.00210988","value":"0.00210988","low":"0","high":"0","ts":"1719781200"},{"open":"0.00210988","close":"0.00211011","value":"0.00211011","low":"0","high":"0","ts":"1719867600"},{"open":"0.00211396","close":"0.00210922","value":"0.00210922","low":"0","high":"0","ts":"1719954000"},{"open":"0.00210922","close":"0.00210345","value":"0.00210345","low":"0","high":"0","ts":"1720040400"},{"open":"0.00210345","close":"0.00208611","value":"0.00208611","low":"0","high":"0","ts":"1720126800"},{"open":"0.00209056","close":"0.00208351","value":"0.00208351","low":"0","high":"0","ts":"1720386000"},{"open":"0.00208351","close":"0.00208162","value":"0.00208162","low":"0","high":"0","ts":"1720472400"},{"open":"0.00208568","close":"0.00209354","value":"0.00209354","low":"0","high":"0","ts":"1720558800"},{"open":"0.00209354","close":"0.00210677","value":"0.00210677","low":"0","high":"0","ts":"1720645200"},{"open":"0.00210677","close":"0.00211122","value":"0.00211122","low":"0","high":"0","ts":"1720731600"},{"open":"0.00211122","close":"0.002113","value":"0.002113","low":"0","high":"0","ts":"1720990800"},{"open":"0.002113","close":"0.00210633","value":"0.00210633","low":"0","high":"0","ts":"1721077200"},{"open":"0.00210633","close":"0.00210234","value":"0.00210234","low":"0","high":"0","ts":"1721163600"},{"open":"0.00210278","close":"0.00208699","value":"0.00208699","low":"0","high":"0","ts":"1721250000"},{"open":"0.00208699","close":"0.00210323","value":"0.00210323","low":"0","high":"0","ts":"1721336400"},{"open":"0.00210367","close":"0.002113","value":"0.002113","low":"0","high":"0","ts":"1721595600"},{"open":"0.002113","close":"0.00211004","value":"0.00211004","low":"0","high":"0","ts":"1721682000"},{"open":"0.00210899","close":"0.00211039","value":"0.00211039","low":"0","high":"0","ts":"1721768400"},{"open":"0.00211033","close":"0.00210633","value":"0.00210633","low":"0","high":"0","ts":"1721854800"},{"open":"0.00210633","close":"0.00211122","value":"0.00211122","low":"0","high":"0","ts":"1721941200"},{"open":"0.00211122","close":"0.00210526","value":"0.00210526","low":"0","high":"0","ts":"1722200400"},{"open":"0.00210455","close":"0.00210988","value":"0.00210988","low":"0","high":"0","ts":"1722286800"},{"open":"0.00210988","close":"0.00210493","value":"0.00210493","low":"0","high":"0","ts":"1722373200"},{"open":"0.00210493","close":"0.00210345","value":"0.00210345","low":"0","high":"0","ts":"1722459600"},{"open":"0.00210345","close":"0.00210455","value":"0.00210455","low":"0","high":"0","ts":"1722546000"},{"open":"0.00210455","close":"0.00208398","value":"0.00208398","low":"0","high":"0","ts":"1722805200"},{"open":"0.00208945","close":"0.00209705","value":"0.00209705","low":"0","high":"0","ts":"1722891600"},{"open":"0.00209705","close":"0.00209266","value":"0.00209266","low":"0","high":"0","ts":"1722978000"},{"open":"0.00209266","close":"0.00209765","value":"0.00209765","low":"0","high":"0","ts":"1723064400"},{"open":"0.00209765","close":"0.00208917","value":"0.00208917","low":"0","high":"0","ts":"1723150800"},{"open":"0.00208917","close":"0.00208438","value":"0.00208438","low":"0","high":"0","ts":"1723410000"},{"open":"0.00208438","close":"0.00208177","value":"0.00208177","low":"0","high":"0","ts":"1723496400"},{"open":"0.00208177","close":"0.00208481","value":"0.00208481","low":"0","high":"0","ts":"1723582800"},{"open":"0.00208518","close":"0.00208742","value":"0.00208742","low":"0","high":"0","ts":"1723669200"},{"open":"0.0020877","close":"0.00208845","value":"0.00208845","low":"0","high":"0","ts":"1723755600"},{"open":"0.00208742","close":"0.00209223","value":"0.00209223","low":"0","high":"0","ts":"1724014800"},{"open":"0.00209223","close":"0.00210278","value":"0.00210278","low":"0","high":"0","ts":"1724101200"},{"open":"0.00210278","close":"0.0020896","value":"0.0020896","low":"0","high":"0","ts":"1724187600"},{"open":"0.0020896","close":"0.00208377","value":"0.00208377","low":"0","high":"0","ts":"1724274000"},{"open":"0.00208377","close":"0.00206712","value":"0.00206712","low":"0","high":"0","ts":"1724360400"},{"open":"0.00206712","close":"0.00207183","value":"0.00207183","low":"0","high":"0","ts":"1724619600"},{"open":"0.00207183","close":"0.00208047","value":"0.00208047","low":"0","high":"0","ts":"1724706000"},{"open":"0.00208047","close":"0.00207766","value":"0.00207766","low":"0","high":"0","ts":"1724792400"},{"open":"0.00207766","close":"0.00207594","value":"0.00207594","low":"0","high":"0","ts":"1724878800"},{"open":"0.00207587","close":"0.00207247","value":"0.00207247","low":"0","high":"0","ts":"1725224400"},{"open":"0.00207247","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1725310800"},{"open":"0.00207093","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1725397200"},{"open":"0.00207076","close":"0.00207333","value":"0.00207333","low":"0","high":"0","ts":"1725483600"},{"open":"0.00207333","close":"0.0020859","value":"0.0020859","low":"0","high":"0","ts":"1725570000"},{"open":"0.0020859","close":"0.00208503","value":"0.00208503","low":"0","high":"0","ts":"1725829200"},{"open":"0.00208594","close":"0.00209545","value":"0.00209545","low":"0","high":"0","ts":"1725915600"},{"open":"0.00209376","close":"0.00209288","value":"0.00209288","low":"0","high":"0","ts":"1726002000"},{"open":"0.00209461","close":"0.00208503","value":"0.00208503","low":"0","high":"0","ts":"1726088400"},{"open":"0.00208503","close":"0.00208286","value":"0.00208286","low":"0","high":"0","ts":"1726174800"},{"open":"0.00208225","close":"0.00207933","value":"0.00207933","low":"0","high":"0","ts":"1726434000"},{"open":"0.00208021","close":"0.00208394","value":"0.00208394","low":"0","high":"0","ts":"1726520400"},{"open":"0.00208496","close":"0.00208757","value":"0.00208757","low":"0","high":"0","ts":"1726606800"},{"open":"0.00208818","close":"0.00208742","value":"0.00208742","low":"0","high":"0","ts":"1726693200"},{"open":"0.00208871","close":"0.00208351","value":"0.00208351","low":"0","high":"0","ts":"1726779600"},{"open":"0.00208509","close":"0.00208134","value":"0.00208134","low":"0","high":"0","ts":"1727038800"},{"open":"0.00208433","close":"0.00208829","value":"0.00208829","low":"0","high":"0","ts":"1727125200"},{"open":"0.00208888","close":"0.00209282","value":"0.00209282","low":"0","high":"0","ts":"1727211600"},{"open":"0.00209282","close":"0.00208801","value":"0.00208801","low":"0","high":"0","ts":"1727298000"},{"open":"0.00208829","close":"0.00207961","value":"0.00207961","low":"0","high":"0","ts":"1727384400"},{"open":"0.00208564","close":"0.00207982","value":"0.00207982","low":"0","high":"0","ts":"1727643600"},{"open":"0.00207982","close":"0.00207594","value":"0.00207594","low":"0","high":"0","ts":"1727730000"},{"open":"0.00207594","close":"0.00206847","value":"0.00206847","low":"0","high":"0","ts":"1727816400"},{"open":"0.00206825","close":"0.00207205","value":"0.00207205","low":"0","high":"0","ts":"1727902800"},{"open":"0.00207205","close":"0.00207207","value":"0.00207207","low":"0","high":"0","ts":"1727989200"},{"open":"0.00206947","close":"0.00206137","value":"0.00206137","low":"0","high":"0","ts":"1728248400"},{"open":"0.00206137","close":"0.00205164","value":"0.00205164","low":"0","high":"0","ts":"1728334800"},{"open":"0.00205128","close":"0.00203598","value":"0.00203598","low":"0","high":"0","ts":"1728421200"},{"open":"0.00204023","close":"0.00202792","value":"0.00202792","low":"0","high":"0","ts":"1728507600"},{"open":"0.0020284","close":"0.00206435","value":"0.00206435","low":"0","high":"0","ts":"1728594000"},{"open":"0.00206435","close":"0.00205888","value":"0.00205888","low":"0","high":"0","ts":"1728853200"},{"open":"0.00206211","close":"0.00204912","value":"0.00204912","low":"0","high":"0","ts":"1728939600"},{"open":"0.00204876","close":"0.00204876","value":"0.00204876","low":"0","high":"0","ts":"1729026000"},{"open":"0.00205501","close":"0.00205501","value":"0.00205501","low":"0","high":"0","ts":"1729112400"},{"open":"0.00207076","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1729198800"},{"open":"0.00207076","close":"0.00207076","value":"0.00207076","low":"0","high":"0","ts":"1729285200"},{"open":"0.0020729","close":"0.0020729","value":"0.0020729","low":"0","high":"0","ts":"1729458000"},{"open":"0.00206179","close":"0.00206179","value":"0.00206179","low":"0","high":"0","ts":"1729544400"},{"open":"0.0020652","close":"0.0020652","value":"0.0020652","low":"0","high":"0","ts":"1729630800"},{"open":"0.0020567","close":"0.0020567","value":"0.0020567","low":"0","high":"0","ts":"1729717200"},{"open":"0.00205628","close":"0.00205628","value":"0.00205628","low":"0","high":"0","ts":"1729803600"},{"open":"0.00203842","close":"0.00203842","value":"0.00203842","low":"0","high":"0","ts":"1730062800"},{"open":"0.00203915","close":"0.00203915","value":"0.00203915","low":"0","high":"0","ts":"1730149200"},{"open":"0.00204771","close":"0.00204954","value":"0.00204954","low":"0","high":"0","ts":"1730235600"},{"open":"0.00204855","close":"0.00204855","value":"0.00204855","low":"0","high":"0","ts":"1730322000"},{"open":"0.0020453","close":"0.0020453","value":"0.0020453","low":"0","high":"0","ts":"1730408400"},{"open":"0.0020453","close":"0.0020453","value":"0.0020453","low":"0","high":"0","ts":"1730494800"},{"open":"0.00204698","close":"0.00204698","value":"0.00204698","low":"0","high":"0","ts":"1730667600"},{"open":"0.00204367","close":"0.00204367","value":"0.00204367","low":"0","high":"0","ts":"1730754000"},{"open":"0.00204367","close":"0.00203025","value":"0.00203025","low":"0","high":"0","ts":"1730840400"},{"open":"0.00203025","close":"0.0020349","value":"0.0020349","low":"0","high":"0","ts":"1730926800"},{"open":"0.0020349","close":"0.00203066","value":"0.00203066","low":"0","high":"0","ts":"1731013200"},{"open":"0.00203246","close":"0.00201877","value":"0.00201877","low":"0","high":"0","ts":"1731272400"},{"open":"0.0020177","close":"0.00201647","value":"0.00201647","low":"0","high":"0","ts":"1731358800"},{"open":"0.00201647","close":"0.00203039","value":"0.00203039","low":"0","high":"0","ts":"1731445200"},{"open":"0.00203039","close":"0.00201892","value":"0.00201892","low":"0","high":"0","ts":"1731531600"},{"open":"0.00201867","close":"0.00201363","value":"0.00201363","low":"0","high":"0","ts":"1731618000"},{"open":"0.00201363","close":"0.00200461","value":"0.00200461","low":"0","high":"0","ts":"1731877200"},{"open":"0.00200461","close":"0.00201242","value":"0.00201242","low":"0","high":"0","ts":"1731963600"},{"open":"0.00201242","close":"0.0020145","value":"0.0020145","low":"0","high":"0","ts":"1732050000"},{"open":"0.00201485","close":"0.00201694","value":"0.00201694","low":"0","high":"0","ts":"1732136400"},{"open":"0.00201694","close":"0.00200321","value":"0.00200321","low":"0","high":"0","ts":"1732222800"},{"open":"0.00200355","close":"0.00200314","value":"0.00200314","low":"0","high":"0","ts":"1732482000"},{"open":"0.00200314","close":"0.00200411","value":"0.00200411","low":"0","high":"0","ts":"1732568400"},{"open":"0.00200411","close":"0.00198959","value":"0.00198959","low":"0","high":"0","ts":"1732654800"},{"open":"0.00198959","close":"0.00195313","value":"0.00195313","low":"0","high":"0","ts":"1732741200"},{"open":"0.00195313","close":"0.00193941","value":"0.00193941","low":"0","high":"0","ts":"1732827600"},{"open":"0.00193941","close":"0.00190386","value":"0.00190386","low":"0","high":"0","ts":"1733086800"},{"open":"0.00190386","close":"0.00191205","value":"0.00191205","low":"0","high":"0","ts":"1733173200"},{"open":"0.00190976","close":"0.00190476","value":"0.00190476","low":"0","high":"0","ts":"1733259600"},{"open":"0.00190476","close":"0.00191672","value":"0.00191672","low":"0","high":"0","ts":"1733346000"},{"open":"0.00191672","close":"0.00196804","value":"0.00196804","low":"0","high":"0","ts":"1733432400"},{"open":"0.00196804","close":"0.00196804","value":"0.00196804","low":"0","high":"0","ts":"1733518800"},{"open":"0.00196881","close":"0.00196754","value":"0.00196754","low":"0","high":"0","ts":"1733691600"},{"open":"0.00196649","close":"0.00195649","value":"0.00195649","low":"0","high":"0","ts":"1733778000"},{"open":"0.00195649","close":"0.00191709","value":"0.00191709","low":"0","high":"0","ts":"1733864400"},{"open":"0.00191709","close":"0.00191195","value":"0.00191195","low":"0","high":"0","ts":"1733950800"},{"open":"0.00191195","close":"0.00190431","value":"0.00190431","low":"0","high":"0","ts":"1734037200"},{"open":"0.00191052","close":"0.00190501","value":"0.00190501","low":"0","high":"0","ts":"1734296400"},{"open":"0.00190501","close":"0.001908","value":"0.001908","low":"0","high":"0","ts":"1734382800"},{"open":"0.001908","close":"0.00191284","value":"0.00191284","low":"0","high":"0","ts":"1734469200"},{"open":"0.00191284","close":"0.00190572","value":"0.00190572","low":"0","high":"0","ts":"1734555600"},{"open":"0.00190572","close":"0.00190464","value":"0.00190464","low":"0","high":"0","ts":"1734642000"},{"open":"0.00190464","close":"0.00190464","value":"0.00190464","low":"0","high":"0","ts":"1734728400"},{"open":"0.00191177","close":"0.00191461","value":"0.00191461","low":"0","high":"0","ts":"1734901200"},{"open":"0.00191461","close":"0.00193147","value":"0.00193147","low":"0","high":"0","ts":"1734987600"},{"open":"0.00193339","close":"0.00193339","value":"0.00193339","low":"0","high":"0","ts":"1735074000"},{"open":"0.00193339","close":"0.00193339","value":"0.00193339","low":"0","high":"0","ts":"1735160400"},{"open":"0.00193339","close":"0.0019103","value":"0.0019103","low":"0","high":"0","ts":"1735246800"},{"open":"0.0019103","close":"0.0019103","value":"0.0019103","low":"0","high":"0","ts":"1735333200"},{"open":"0.00190815","close":"0.00190683","value":"0.00190683","low":"0","high":"0","ts":"1735506000"},{"open":"0.00190683","close":"0.00190498","value":"0.00190498","low":"0","high":"0","ts":"1735592400"},{"open":"0.00190683","close":"0.00190683","value":"0.00190683","low":"0","high":"0","ts":"1735678800"},{"open":"0.00190683","close":"0.00190518","value":"0.00190518","low":"0","high":"0","ts":"1735765200"},{"open":"0.00190518","close":"0.001905","value":"0.001905","low":"0","high":"0","ts":"1735851600"},{"open":"0.001905","close":"0.001905","value":"0.001905","low":"0","high":"0","ts":"1735938000"},{"open":"0.00190857","close":"0.00188979","value":"0.00188979","low":"0","high":"0","ts":"1736110800"},{"open":"0.00188979","close":"0.00189083","value":"0.00189083","low":"0","high":"0","ts":"1736197200"},{"open":"0.00189083","close":"0.00189648","value":"0.00189648","low":"0","high":"0","ts":"1736283600"},{"open":"0.00189648","close":"0.00190216","value":"0.00190216","low":"0","high":"0","ts":"1736370000"},{"open":"0.00190216","close":"0.00189485","value":"0.00189485","low":"0","high":"0","ts":"1736456400"},{"open":"0.00189485","close":"0.00189485","value":"0.00189485","low":"0","high":"0","ts":"1736542800"},{"open":"0.0018865","close":"0.00188276","value":"0.00188276","low":"0","high":"0","ts":"1736715600"},{"open":"0.00188276","close":"0.00188369","value":"0.00188369","low":"0","high":"0","ts":"1736802000"},{"open":"0.00188369","close":"0.00188589","value":"0.00188589","low":"0","high":"0","ts":"1736888400"},{"open":"0.00188589","close":"0.00188524","value":"0.00188524","low":"0","high":"0","ts":"1736974800"},{"open":"0.00188524","close":"0.00188449","value":"0.00188449","low":"0","high":"0","ts":"1737061200"},{"open":"0.00188449","close":"0.00188449","value":"0.00188449","low":"0","high":"0","ts":"1737147600"},{"open":"0.00188507","close":"0.00188532","value":"0.00188532","low":"0","high":"0","ts":"1737320400"},{"open":"0.00188532","close":"0.00190847","value":"0.00190847","low":"0","high":"0","ts":"1737406800"},{"open":"0.00190847","close":"0.0019193","value":"0.0019193","low":"0","high":"0","ts":"1737493200"},{"open":"0.0019193","close":"0.00191953","value":"0.00191953","low":"0","high":"0","ts":"1737579600"},{"open":"0.00191953","close":"0.00193018","value":"0.00193018","low":"0","high":"0","ts":"1737666000"},{"open":"0.00193018","close":"0.00193018","value":"0.00193018","low":"0","high":"0","ts":"1737752400"},{"open":"0.00193436","close":"0.00193535","value":"0.00193535","low":"0","high":"0","ts":"1737925200"},{"open":"0.00193535","close":"0.00193376","value":"0.00193376","low":"0","high":"0","ts":"1738011600"},{"open":"0.00193376","close":"0.00193167","value":"0.00193167","low":"0","high":"0","ts":"1738098000"},{"open":"0.00193167","close":"0.00192883","value":"0.00192883","low":"0","high":"0","ts":"1738184400"},{"open":"0.00192883","close":"0.00193058","value":"0.00193058","low":"0","high":"0","ts":"1738270800"},{"open":"0.00193058","close":"0.00193058","value":"0.00193058","low":"0","high":"0","ts":"1738357200"},{"open":"0.0018999","close":"0.00191423","value":"0.00191423","low":"0","high":"0","ts":"1738530000"},{"open":"0.00191423","close":"0.0019246","value":"0.0019246","low":"0","high":"0","ts":"1738616400"},{"open":"0.0019246","close":"0.00193386","value":"0.00193386","low":"0","high":"0","ts":"1738702800"},{"open":"0.00193386","close":"0.00194603","value":"0.00194603","low":"0","high":"0","ts":"1738789200"},{"open":"0.00194603","close":"0.0019597","value":"0.0019597","low":"0","high":"0","ts":"1738875600"},{"open":"0.0019597","close":"0.0019597","value":"0.0019597","low":"0","high":"0","ts":"1738962000"},{"open":"0.00195219","close":"0.00196656","value":"0.00196656","low":"0","high":"0","ts":"1739134800"},{"open":"0.00196656","close":"0.00197648","value":"0.00197648","low":"0","high":"0","ts":"1739221200"},{"open":"0.00197648","close":"0.00198237","value":"0.00198237","low":"0","high":"0","ts":"1739307600"},{"open":"0.00198237","close":"0.00199855","value":"0.00199855","low":"0","high":"0","ts":"1739394000"},{"open":"0.00199855","close":"0.0020168","value":"0.0020168","low":"0","high":"0","ts":"1739480400"},{"open":"0.0020168","close":"0.0020168","value":"0.0020168","low":"0","high":"0","ts":"1739566800"},{"open":"0.00201724","close":"0.00201048","value":"0.00201048","low":"0","high":"0","ts":"1739739600"},{"open":"0.00200755","close":"0.00199951","value":"0.00199951","low":"0","high":"0","ts":"1739826000"},{"open":"0.00199798","close":"0.00199279","value":"0.00199279","low":"0","high":"0","ts":"1739912400"},{"open":"0.0019913","close":"0.00199324","value":"0.00199324","low":"0","high":"0","ts":"1739998800"},{"open":"0.00200191","close":"0.00197658","value":"0.00197658","low":"0","high":"0","ts":"1740085200"},{"open":"0.00197682","close":"0.00200022","value":"0.00200022","low":"0","high":"0","ts":"1740344400"},{"open":"0.00199929","close":"0.00200628","value":"0.00200628","low":"0","high":"0","ts":"1740430800"},{"open":"0.00200971","close":"0.00199784","value":"0.00199784","low":"0","high":"0","ts":"1740517200"},{"open":"0.00199596","close":"0.00200358","value":"0.00200358","low":"0","high":"0","ts":"1740603600"},{"open":"0.00198564","close":"0.00200683","value":"0.00200683","low":"0","high":"0","ts":"1740690000"},{"open":"0.00200203","close":"0.00199994","value":"0.00199994","low":"0","high":"0","ts":"1740949200"},{"open":"0.00200412","close":"0.00200273","value":"0.00200273","low":"0","high":"0","ts":"1741035600"},{"open":"0.0020157","close":"0.00201761","value":"0.00201761","low":"0","high":"0","ts":"1741122000"},{"open":"0.00204034","close":"0.00201308","value":"0.00201308","low":"0","high":"0","ts":"1741208400"},{"open":"0.00201138","close":"0.00203667","value":"0.00203667","low":"0","high":"0","ts":"1741294800"},{"open":"0.00203834","close":"0.00203695","value":"0.00203695","low":"0","high":"0","ts":"1741554000"},{"open":"0.00203919","close":"0.00204949","value":"0.00204949","low":"0","high":"0","ts":"1741640400"},{"open":"0.00204958","close":"0.00203314","value":"0.00203314","low":"0","high":"0","ts":"1741726800"},{"open":"0.00203224","close":"0.00200674","value":"0.00200674","low":"0","high":"0","ts":"1741813200"},{"open":"0.00200368","close":"0.00199666","value":"0.00199666","low":"0","high":"0","ts":"1741899600"},{"open":"0.00199267","close":"0.00200499","value":"0.00200499","low":"0","high":"0","ts":"1742158800"},{"open":"0.00200779","close":"0.00200719","value":"0.00200719","low":"0","high":"0","ts":"1742245200"},{"open":"0.00201076","close":"0.00198592","value":"0.00198592","low":"0","high":"0","ts":"1742331600"},{"open":"0.00198476","close":"0.00198908","value":"0.00198908","low":"0","high":"0","ts":"1742418000"},{"open":"0.00198929","close":"0.00198773","value":"0.00198773","low":"0","high":"0","ts":"1742504400"},{"open":"0.00198299","close":"0.00198612","value":"0.00198612","low":"0","high":"0","ts":"1742763600"},{"open":"0.00198205","close":"0.00198858","value":"0.00198858","low":"0","high":"0","ts":"1742850000"},{"open":"0.00198329","close":"0.00199729","value":"0.00199729","low":"0","high":"0","ts":"1742936400"},{"open":"0.00199344","close":"0.00200142","value":"0.00200142","low":"0","high":"0","ts":"1743022800"},{"open":"0.00200153","close":"0.00198435","value":"0.00198435","low":"0","high":"0","ts":"1743109200"},{"open":"0.00199826","close":"0.00198471","value":"0.00198471","low":"0","high":"0","ts":"1743368400"},{"open":"0.00198574","close":"0.00198544","value":"0.00198544","low":"0","high":"0","ts":"1743454800"},{"open":"0.001985","close":"0.00198764","value":"0.00198764","low":"0","high":"0","ts":"1743541200"},{"open":"0.00200452","close":"0.00199519","value":"0.00199519","low":"0","high":"0","ts":"1743627600"},{"open":"0.00199621","close":"0.00197939","value":"0.00197939","low":"0","high":"0","ts":"1743714000"},{"open":"0.00190677","close":"0.00190677","value":"0.00190677","low":"0","high":"0","ts":"1743973200"},{"open":"0.00190432","close":"0.00193268","value":"0.00193268","low":"0","high":"0","ts":"1744059600"},{"open":"0.00194615","close":"0.0019279","value":"0.0019279","low":"0","high":"0","ts":"1744146000"},{"open":"0.00191796","close":"0.00193729","value":"0.00193729","low":"0","high":"0","ts":"1744232400"},{"open":"0.00197721","close":"0.00193461","value":"0.00193461","low":"0","high":"0","ts":"1744318800"},{"open":"0.00193039","close":"0.00193188","value":"0.00193188","low":"0","high":"0","ts":"1744578000"},{"open":"0.00193188","close":"0.00193076","value":"0.00193076","low":"0","high":"0","ts":"1744664400"},{"open":"0.00193076","close":"0.00190956","value":"0.00190956","low":"0","high":"0","ts":"1744750800"},{"open":"0.00190956","close":"0.0019123","value":"0.0019123","low":"0","high":"0","ts":"1744837200"},{"open":"0.0019123","close":"0.00192057","value":"0.00192057","low":"0","high":"0","ts":"1744923600"},{"open":"0.00192057","close":"0.00192057","value":"0.00192057","low":"0","high":"0","ts":"1745010000"},{"open":"0.00192057","close":"0.00192463","value":"0.00192463","low":"0","high":"0","ts":"1745182800"},{"open":"0.00192463","close":"0.00193225","value":"0.00193225","low":"0","high":"0","ts":"1745269200"},{"open":"0.00193225","close":"0.00192834","value":"0.00192834","low":"0","high":"0","ts":"1745355600"},{"open":"0.00192834","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1745442000"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745528400"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1745614800"},{"open":"0.0019439","close":"0.00195034","value":"0.00195034","low":"0","high":"0","ts":"1745787600"},{"open":"0.00195034","close":"0.00195568","value":"0.00195568","low":"0","high":"0","ts":"1745874000"},{"open":"0.00195568","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1745960400"},{"open":"0.00194503","close":"0.00194503","value":"0.00194503","low":"0","high":"0","ts":"1746046800"},{"open":"0.00194503","close":"0.00193618","value":"0.00193618","low":"0","high":"0","ts":"1746133200"},{"open":"0.00193618","close":"0.00193675","value":"0.00193675","low":"0","high":"0","ts":"1746392400"},{"open":"0.00193675","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746478800"},{"open":"0.0019439","close":"0.0019439","value":"0.0019439","low":"0","high":"0","ts":"1746565200"},{"open":"0.0019439","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746651600"},{"open":"0.00193862","close":"0.00193862","value":"0.00193862","low":"0","high":"0","ts":"1746738000"},{"open":"0.00193862","close":"0.00195149","value":"0.00195149","low":"0","high":"0","ts":"1746997200"},{"open":"0.00195149","close":"0.00196665","value":"0.00196665","low":"0","high":"0","ts":"1747083600"},{"open":"0.00196665","close":"0.00196916","value":"0.00196916","low":"0","high":"0","ts":"1747170000"},{"open":"0.00196916","close":"0.00195971","value":"0.00195971","low":"0","high":"0","ts":"1747256400"},{"open":"0.00195952","close":"0.00196529","value":"0.00196529","low":"0","high":"0","ts":"1747342800"},{"open":"0.00196529","close":"0.00195702","value":"0.00195702","low":"0","high":"0","ts":"1747602000"},{"open":"0.00195702","close":"0.00195377","value":"0.00195377","low":"0","high":"0","ts":"1747688400"},{"open":"0.00195377","close":"0.00196471","value":"0.00196471","low":"0","high":"0","ts":"1747774800"}]}],"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+kzt+usd&lr=213","userAgent":"CCBot/2.0 (https://commoncrawl.org/faq/)","yandexuid":"7935832801747851235","uid":null,"queryText":"курс kzt usd"}},"quietUpdateInteval":30000,"animationChart":true,"time":"21.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,000011 $","hideAbsoluteDelta":false,"relativeDelta":"0,56%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,000004 $","hideAbsoluteDelta":false,"relativeDelta":"−0,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,00004 $","hideAbsoluteDelta":false,"relativeDelta":"2,08%","direction":"positive"},"yearDelta":{"absoluteDelta":"−0,000297 $","hideAbsoluteDelta":false,"relativeDelta":"−13,14%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−0,00573 $","hideAbsoluteDelta":false,"relativeDelta":"−74,47%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"79,75 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[102.58,107.18,99.38,103,99.87,101.91,102.41,97.13,98.53,95.8,90.43,85.93,89.57,86.62,84.64,85.5,86.19,82.3,81.46,81.49,80.55,79.75],"allTimeValue":[5.96,25.48,29.15,31.61,28.65,26.8,23.43,29.43,32.68,32.71,60.03,64.15,68.15,70.44,74.99,60.48,96.22,88.69,91.69,100,90.43,79.75],"monthValue":[80.76,81.46,82.36,82.86,82.86,82.65,82.55,81.56,81.49,81.91,80.96,80.96,80.86,80.89,80.55,80.22,80.31,80.77,80.77,80.41,80.31,79.75],"yearValue":[90.41,88.76,87.28,87.99,85.57,92.66,91.45,91.14,94.51,96.42,98.06,100.22,99.42,99.87,101.96,98.06,88.17,86.57,84.21,84,81.56,79.75],"quarterValue":[88.51,86.63,88.26,89.79,89.14,86.62,84.31,84.4,84.19,83.68,84.55,84.28,86.09,82.77,82.02,81.46,82.65,81.49,80.96,80.55,80.77,79.75]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,55 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,59%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,01 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,66 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,79%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,79 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 238,14%","direction":"positive"}}},{"name":"Евро","price":"91,30 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[107.43,112.8,105.1,108.34,104.23,105.05,104.86,102.75,102.69,99.2,94.08,90.18,96.6,94.26,91.43,92.43,94.77,93.68,94.04,92.84,89.7,91.3],"allTimeValue":[24.4,24.19,28.58,36.93,35.28,34.91,42.49,40.54,40.81,47.38,69.34,66.08,74.33,90.36,92.15,73.11,98.35,96.44,102.08,105.81,92.48,91.3],"monthValue":[93.67,94.04,94.57,94.71,94.71,94.36,93.18,93.17,92.84,92.91,91.92,91.92,92.14,90.11,89.7,90.38,90.1,90.71,90.71,90.51,89.97,91.3],"yearValue":[98.3,96.57,93.73,95.68,93.26,100.56,101.77,101.28,104.45,104.86,106.89,105.81,106.3,104.23,105.05,102.92,92.02,93.66,92,96.22,93.17,91.3],"quarterValue":[92.48,90.94,91.57,95.7,96.86,93.97,90.84,92.46,92.34,89.66,91.2,92.99,95.09,94.16,93.25,94.04,94.36,92.84,91.92,89.7,90.71,91.3]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"1,33 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,48%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,92 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,01%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,37 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,53%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7 ₽","hideAbsoluteDelta":false,"relativeDelta":"−7,12%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66,90 ₽","hideAbsoluteDelta":false,"relativeDelta":"274,18%","direction":"positive"}}},{"name":"Китайский юань","price":"11,09 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.94,14.63,13.52,13.96,13.66,13.69,13.93,13.38,13.3,13.03,12.36,11.74,12.29,11.87,11.58,11.71,11.73,11.16,11.11,11.17,11.16,11.09],"allTimeValue":[4.62,4.75,4.92,5.77,9.42,9.89,8.72,9.76,9.01,11.57,11.49,9.28,10.11,12.6,12.59,12.22,11.87,13.09,13.82,13.51,11.6,11.09],"monthValue":[11.06,11.11,11.34,11.4,11.4,11.35,11.28,11.2,11.17,11.3,11.22,11.22,11.18,11.18,11.16,11.11,11.11,11.16,11.16,11.12,11.16,11.09],"yearValue":[12.46,12.23,11.81,12,11.73,12.02,11.91,12.78,13.39,13.46,13.75,13.82,13.6,13.66,13.83,13.25,12.04,11.85,11.52,11.45,11.2,11.09],"quarterValue":[12.13,11.8,12.08,12.29,12.24,11.92,11.6,11.6,11.56,11.46,11.53,11.6,11.64,11.23,11.19,11.11,11.35,11.17,11.22,11.16,11.16,11.09]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0749 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,67%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0252 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,23%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,0228 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,21%","direction":"positive"},"yearDelta":{"absoluteDelta":"−1,37 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,02%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"139,99%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"46,91 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[60.34,63.04,58.46,60.59,58.75,59.95,60.24,57.14,57.96,56.35,53.19,50.55,52.69,50.95,49.79,50.29,50.7,48.41,47.92,47.94,47.38,46.91],"allTimeValue":[38.51,38.31,39.2,44.64,55.17,43.26,34.65,39.6,37.84,44.69,43.26,36.04,40.39,53.88,53.34,52.2,50.46,54.35,58.95,57.8,49.64,46.91],"monthValue":[47.51,47.92,48.45,48.74,48.74,48.62,48.56,47.98,47.94,48.18,47.63,47.63,47.57,47.58,47.38,47.19,47.24,47.51,47.51,47.3,47.24,46.91],"yearValue":[53.18,52.21,51.34,51.76,50.33,54.51,53.8,53.61,55.59,56.72,57.68,58.95,58.48,58.75,59.98,57.68,51.86,50.92,49.53,49.41,47.98,46.91],"quarterValue":[52.06,50.96,51.92,52.82,52.43,50.95,49.59,49.64,49.53,49.22,49.74,49.57,50.64,48.69,48.25,47.92,48.62,47.94,47.63,47.38,47.51,46.91]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,33 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,69%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,28 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,59%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,59 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,25%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,27 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,79%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,40 ₽","hideAbsoluteDelta":false,"relativeDelta":"21,82%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.263178,0.269367,0.251089,0.261025,0.252364,0.256815,0.256715,0.24383,0.248377,0.241596,0.228512,0.218363,0.227007,0.22055,0.215621,0.218342,0.220354,0.210659,0.208807,0.208989,0.20756,0.207118],"allTimeValue":[0.0854,0.079,0.0757,0.0854,0.1111,0.1347,0.1235,0.135,0.1334,0.1415,0.161,0.1433,0.1782,0.261348,0.228321,0.228936,0.21906,0.23937,0.258518,0.246293,0.215621,0.207118],"monthValue":[0.206806,0.208807,0.211428,0.212691,0.212691,0.211756,0.211952,0.209428,0.208989,0.210326,0.207889,0.207889,0.20772,0.208014,0.20756,0.206767,0.20756,0.209067,0.209067,0.208218,0.208634,0.207118],"yearValue":[0.232867,0.22897,0.224825,0.22651,0.220301,0.238431,0.235799,0.235394,0.244086,0.248979,0.253218,0.257507,0.247742,0.252364,0.255764,0.247253,0.223543,0.219691,0.214922,0.214806,0.209428,0.207118],"quarterValue":[0.223901,0.220129,0.224372,0.227714,0.225901,0.220173,0.21488,0.215152,0.214888,0.213696,0.216158,0.215422,0.219747,0.211724,0.209802,0.208807,0.211756,0.208989,0.207889,0.20756,0.209067,0.207118]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0015 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,73%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0004 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,17%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,15%","direction":"positive"},"yearDelta":{"absoluteDelta":"−0,0257 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,06%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"142,53%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8437","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h27zw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"h27z3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4122,4058,3942.5,3992.5,3989.5,4012,3950.5,4005,4044.5,4042,4113.5,4105,4063,4090,4058.5,4065.5,4060.5,4068,4036.5,4006.5,4027,3998],"halfYearValue":[3415,3380,3397,3683.5,3928.5,4014,4037.5,4117,4217,4646,4377,4513.5,4527,4638,4291.5,4100,4223,4313.5,4155,3991,4021,3998],"allTimeValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"monthValue":[4313.5,4362.5,4285,4371.5,4283,4155,4106,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5,4021,3989.5,4022,4095,4054,4040.5,3998],"yearValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"dayValue":[4041.5,4033.5,4034.5,4037,4042,4042.5,4033,4025.5,4004,4030.5,4008,4010.5,4003,4008,4023.5,4030,4018,3998.5,3999,3991.5,3997,3998],"quarterValue":[4649,4440,4438,4497,4564.5,4527.5,4622,4584.5,4357,4476,4088,3969.5,4223,4193,4313.5,4371.5,4106,3860,3997,4021,4095,3998]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−42,50 ₽","relativeDelta":"−1,05%","direction":"negative"},"weekDelta":{"absoluteDelta":"−124,00 ₽","relativeDelta":"−3,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"−315,50 ₽","relativeDelta":"−7,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−150,50 ₽","relativeDelta":"−3,63%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−150,50 ₽","relativeDelta":"−3,63%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"3 998,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4122,4058,3942.5,3992.5,3989.5,4012,3950.5,4005,4044.5,4042,4113.5,4105,4063,4090,4058.5,4065.5,4060.5,4068,4036.5,4006.5,4027,3998],"halfYearValue":[3415,3380,3397,3683.5,3928.5,4014,4037.5,4117,4217,4646,4377,4513.5,4527,4638,4291.5,4100,4223,4313.5,4155,3991,4021,3998],"allTimeValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"monthValue":[4313.5,4362.5,4285,4371.5,4283,4155,4106,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5,4021,3989.5,4022,4095,4054,4040.5,3998],"yearValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"dayValue":[4041.5,4033.5,4034.5,4037,4042,4042.5,4033,4025.5,4004,4030.5,4008,4010.5,4003,4008,4023.5,4030,4018,3998.5,3999,3991.5,3997,3998],"quarterValue":[4649,4440,4438,4497,4564.5,4527.5,4622,4584.5,4357,4476,4088,3969.5,4223,4193,4313.5,4371.5,4106,3860,3997,4021,4095,3998]}},{"value":{"weekValue":[145.5,142.98,138.61,139.3,139.44,139.52,134,137.87,140.51,140.4,143.05,143.25,141.87,142.05,140.96,140.23,138.92,138.29,136.91,136.34,137.29,136.71],"halfYearValue":[119.47,121.48,115.16,115.24,133.12,132.99,136.83,140.84,142.97,176.25,170.87,171.56,172.81,164.56,145.69,125.57,135.95,145,149.25,139.9,141.74,136.71],"allTimeValue":[275.36,306.98,125.92,154.97,153.94,140.36,124.2,149.85,134.04,124.97,156.7,204.91,338.98,296,157.66,168.25,128.47,128.71,133,132.99,164.56,136.71],"monthValue":[139.53,145,144.29,150.23,152.76,153.27,149.25,149.89,139.58,141.1,135.09,139.9,142.9,143.87,146.73,145.64,141.74,139.1,141.83,143.26,137.1,136.71],"yearValue":[139.54,122.78,115.65,124.74,131.45,123.38,125.04,137.35,133.97,125.6,121.89,117.06,126.89,138.76,140.45,177.16,170.42,161.85,121.91,143.38,139.9,136.71],"dayValue":[136.61,136.73,136.92,137,136.98,137.49,137.37,137.29,135.95,138.46,138.54,137.21,137.03,137.47,137.9,137.34,137.06,136.42,136.19,136.64,136.77,136.71],"quarterValue":[173,169.26,170.96,170.95,170.42,170.45,168.33,164.46,145.43,137.5,126.28,127.76,135.95,136.79,145,152.76,149.89,135.09,143.87,145.64,141.83,136.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,39 ₽","relativeDelta":"−0,28%","direction":"negative"},"weekDelta":{"absoluteDelta":"−8,79 ₽","relativeDelta":"−6,04%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,82 ₽","relativeDelta":"−2,02%","direction":"negative"},"yearDelta":{"absoluteDelta":"−2,83 ₽","relativeDelta":"−2,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−138,65 ₽","relativeDelta":"−50,35%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"136,71 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[145.5,142.98,138.61,139.3,139.44,139.52,134,137.87,140.51,140.4,143.05,143.25,141.87,142.05,140.96,140.23,138.92,138.29,136.91,136.34,137.29,136.71],"halfYearValue":[119.47,121.48,115.16,115.24,133.12,132.99,136.83,140.84,142.97,176.25,170.87,171.56,172.81,164.56,145.69,125.57,135.95,145,149.25,139.9,141.74,136.71],"allTimeValue":[275.36,306.98,125.92,154.97,153.94,140.36,124.2,149.85,134.04,124.97,156.7,204.91,338.98,296,157.66,168.25,128.47,128.71,133,132.99,164.56,136.71],"monthValue":[139.53,145,144.29,150.23,152.76,153.27,149.25,149.89,139.58,141.1,135.09,139.9,142.9,143.87,146.73,145.64,141.74,139.1,141.83,143.26,137.1,136.71],"yearValue":[139.54,122.78,115.65,124.74,131.45,123.38,125.04,137.35,133.97,125.6,121.89,117.06,126.89,138.76,140.45,177.16,170.42,161.85,121.91,143.38,139.9,136.71],"dayValue":[136.61,136.73,136.92,137,136.98,137.49,137.37,137.29,135.95,138.46,138.54,137.21,137.03,137.47,137.9,137.34,137.06,136.42,136.19,136.64,136.77,136.71],"quarterValue":[173,169.26,170.96,170.95,170.42,170.45,168.33,164.46,145.43,137.5,126.28,127.76,135.95,136.79,145,152.76,149.89,135.09,143.87,145.64,141.83,136.71]}},{"value":{"weekValue":[3168.6,3125.8,3096.8,3093.4,3102,3081,3019.8,3073.4,3086,3083.2,3144.8,3144.2,3124,3126.4,3097.2,3099,3065.6,3073.8,3063.2,3058.4,3044,3011],"halfYearValue":[2444.8,2352,2346.4,2543,2752.2,2938,3005.8,3041.8,3176,3455,3287.6,3414.8,3492,3597.6,3365.4,3096.6,3190,3276.2,3224.6,3038,3084.8,3011],"allTimeValue":[1200,1775.8,6113.8,6941.2,2073,2766.5,2614.5,2679,3639.5,3084.5,3086,2906,2772.5,2576,2560.5,2373.6,2346.4,3041.8,3434.6,3398.8,3214.6,3011],"monthValue":[3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3022.2,3042,2946.2,3038,3055.2,3058,3158.4,3162,3084.8,3072.8,3115.4,3145.8,3059,3011],"yearValue":[2999.5,2957,2958,2652,2574,2630,2411.5,2614,2619.5,2344,2540.2,2395,2625.8,3052.8,3079.8,3452,3419.8,3557.6,2999.6,3214.6,3038,3011],"dayValue":[3058,3059,3062.6,3059.2,3062.4,3070,3067.8,3070,3056.2,3057.8,3051.6,3038.4,3031,3033,3036.2,3044,3034.4,3017,3008.4,3015.8,3015.6,3011],"quarterValue":[3436.6,3324.8,3277,3327.6,3419.8,3445.2,3640,3619.8,3304,3252.2,3047,3148.8,3190,3225,3276.2,3314.8,3169.8,2946.2,3058,3162,3115.4,3011]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−48,00 ₽","relativeDelta":"−1,57%","direction":"negative"},"weekDelta":{"absoluteDelta":"−157,60 ₽","relativeDelta":"−4,97%","direction":"negative"},"monthDelta":{"absoluteDelta":"−214,00 ₽","relativeDelta":"−6,64%","direction":"negative"},"yearDelta":{"absoluteDelta":"11,50 ₽","relativeDelta":"0,38%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 811,00 ₽","relativeDelta":"150,92%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 011,00 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3168.6,3125.8,3096.8,3093.4,3102,3081,3019.8,3073.4,3086,3083.2,3144.8,3144.2,3124,3126.4,3097.2,3099,3065.6,3073.8,3063.2,3058.4,3044,3011],"halfYearValue":[2444.8,2352,2346.4,2543,2752.2,2938,3005.8,3041.8,3176,3455,3287.6,3414.8,3492,3597.6,3365.4,3096.6,3190,3276.2,3224.6,3038,3084.8,3011],"allTimeValue":[1200,1775.8,6113.8,6941.2,2073,2766.5,2614.5,2679,3639.5,3084.5,3086,2906,2772.5,2576,2560.5,2373.6,2346.4,3041.8,3434.6,3398.8,3214.6,3011],"monthValue":[3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3022.2,3042,2946.2,3038,3055.2,3058,3158.4,3162,3084.8,3072.8,3115.4,3145.8,3059,3011],"yearValue":[2999.5,2957,2958,2652,2574,2630,2411.5,2614,2619.5,2344,2540.2,2395,2625.8,3052.8,3079.8,3452,3419.8,3557.6,2999.6,3214.6,3038,3011],"dayValue":[3058,3059,3062.6,3059.2,3062.4,3070,3067.8,3070,3056.2,3057.8,3051.6,3038.4,3031,3033,3036.2,3044,3034.4,3017,3008.4,3015.8,3015.6,3011],"quarterValue":[3436.6,3324.8,3277,3327.6,3419.8,3445.2,3640,3619.8,3304,3252.2,3047,3148.8,3190,3225,3276.2,3314.8,3169.8,2946.2,3058,3162,3115.4,3011]}},{"value":{"weekValue":[90.35,89.12,87.52,88.6,88.75,88.66,86.73,88.35,89.09,89.16,90.63,90.73,90.08,90.49,91.24,91.28,89.89,89.1,89.2,88.25,88.46,87.84],"halfYearValue":[94.09,79.87,81.81,91.77,108.29,105.38,113.1,112.59,107.86,111.02,114.45,116.3,117.69,124.53,111.65,93.86,98.79,98.56,93.16,89.4,88.35,87.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,80.22,122.25,100.66,225.47,279.06,218.49,111.77,103.43,111.29,111.65,87.84],"monthValue":[94.7,98.56,96.58,97.37,98,97,93.16,92.13,88.93,89.21,87.22,89.4,90.59,90.03,91.74,90.38,88.35,88.64,89.98,90.78,89.19,87.84],"yearValue":[243.69,229,218.01,177.97,164.92,131.88,109.65,121.23,111.02,100.56,96.22,83,90.46,112.6,108.57,117.5,117.05,123.64,88.7,96.95,89.4,87.84],"dayValue":[89.18,89.13,89.1,89.2,89.19,89.52,89.35,88.5,88.33,88.25,88.51,88.22,88.19,88.08,88.38,88.21,88.53,88.2,87.88,87.71,88.14,87.84],"quarterValue":[111.26,113.24,113.77,114.95,117.05,116.64,128.75,125.3,114.26,109.46,98.26,94.84,98.79,96.62,98.56,98,92.13,87.22,90.03,90.38,89.98,87.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,35 ₽","relativeDelta":"−1,51%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,51 ₽","relativeDelta":"−2,78%","direction":"negative"},"monthDelta":{"absoluteDelta":"−6,86 ₽","relativeDelta":"−7,24%","direction":"negative"},"yearDelta":{"absoluteDelta":"−155,85 ₽","relativeDelta":"−63,95%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−26,16 ₽","relativeDelta":"−22,95%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"87,84 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[90.35,89.12,87.52,88.6,88.75,88.66,86.73,88.35,89.09,89.16,90.63,90.73,90.08,90.49,91.24,91.28,89.89,89.1,89.2,88.25,88.46,87.84],"halfYearValue":[94.09,79.87,81.81,91.77,108.29,105.38,113.1,112.59,107.86,111.02,114.45,116.3,117.69,124.53,111.65,93.86,98.79,98.56,93.16,89.4,88.35,87.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,80.22,122.25,100.66,225.47,279.06,218.49,111.77,103.43,111.29,111.65,87.84],"monthValue":[94.7,98.56,96.58,97.37,98,97,93.16,92.13,88.93,89.21,87.22,89.4,90.59,90.03,91.74,90.38,88.35,88.64,89.98,90.78,89.19,87.84],"yearValue":[243.69,229,218.01,177.97,164.92,131.88,109.65,121.23,111.02,100.56,96.22,83,90.46,112.6,108.57,117.5,117.05,123.64,88.7,96.95,89.4,87.84],"dayValue":[89.18,89.13,89.1,89.2,89.19,89.52,89.35,88.5,88.33,88.25,88.51,88.22,88.19,88.08,88.38,88.21,88.53,88.2,87.88,87.71,88.14,87.84],"quarterValue":[111.26,113.24,113.77,114.95,117.05,116.64,128.75,125.3,114.26,109.46,98.26,94.84,98.79,96.62,98.56,98,92.13,87.22,90.03,90.38,89.98,87.84]}},{"value":{"weekValue":[311.04,307.3,301.38,302.51,304.72,304.79,299.37,305.41,307.29,307.14,311.01,311,309.04,310.65,309.32,309.31,307.83,307,305.93,304.5,305.91,303.8],"halfYearValue":[236,230.8,234.19,257.6,279.43,279.85,280.36,280.73,294.06,315.91,309.63,316.92,323.44,319.47,309.72,287.56,301.49,312.25,309.41,302.79,304.21,303.8],"allTimeValue":[49.65,99.34,23.07,80.27,69.28,93.35,80.47,75.19,137.14,195.29,196.8,217.23,326.48,131.29,169.82,280.19,317.09,280.74,246.35,279.85,319.47,303.8],"monthValue":[308.12,312.25,310.16,316.69,317.58,314.23,309.41,307.8,300.7,301.8,294.64,302.79,302.15,302.38,310.81,311.24,304.21,306.34,308.89,311.15,306.16,303.8],"yearValue":[320.64,319.9,327.16,285.25,286.04,266.93,263.31,267.88,262.03,238.03,237.05,237.29,269.56,283.53,282.88,316.03,319.69,315.23,282.03,310,302.79,303.8],"dayValue":[305.79,305.63,305.82,305.97,306.35,306.99,307.02,306.69,305.13,304.56,305.62,305.04,305.14,305.36,306.57,306.29,306,305.1,304.8,304.14,304.08,303.8],"quarterValue":[315.05,310.22,307.44,313.56,319.69,320.74,325.3,319.8,308.04,303.24,284.98,293.4,301.49,304.8,312.25,317.58,307.8,294.64,302.38,311.24,308.89,303.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,36 ₽","relativeDelta":"−0,77%","direction":"negative"},"weekDelta":{"absoluteDelta":"−7,24 ₽","relativeDelta":"−2,33%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,32 ₽","relativeDelta":"−1,4%","direction":"negative"},"yearDelta":{"absoluteDelta":"−16,84 ₽","relativeDelta":"−5,25%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"254,15 ₽","relativeDelta":"511,89%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"303,80 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[311.04,307.3,301.38,302.51,304.72,304.79,299.37,305.41,307.29,307.14,311.01,311,309.04,310.65,309.32,309.31,307.83,307,305.93,304.5,305.91,303.8],"halfYearValue":[236,230.8,234.19,257.6,279.43,279.85,280.36,280.73,294.06,315.91,309.63,316.92,323.44,319.47,309.72,287.56,301.49,312.25,309.41,302.79,304.21,303.8],"allTimeValue":[49.65,99.34,23.07,80.27,69.28,93.35,80.47,75.19,137.14,195.29,196.8,217.23,326.48,131.29,169.82,280.19,317.09,280.74,246.35,279.85,319.47,303.8],"monthValue":[308.12,312.25,310.16,316.69,317.58,314.23,309.41,307.8,300.7,301.8,294.64,302.79,302.15,302.38,310.81,311.24,304.21,306.34,308.89,311.15,306.16,303.8],"yearValue":[320.64,319.9,327.16,285.25,286.04,266.93,263.31,267.88,262.03,238.03,237.05,237.29,269.56,283.53,282.88,316.03,319.69,315.23,282.03,310,302.79,303.8],"dayValue":[305.79,305.63,305.82,305.97,306.35,306.99,307.02,306.69,305.13,304.56,305.62,305.04,305.14,305.36,306.57,306.29,306,305.1,304.8,304.14,304.08,303.8],"quarterValue":[315.05,310.22,307.44,313.56,319.69,320.74,325.3,319.8,308.04,303.24,284.98,293.4,301.49,304.8,312.25,317.58,307.8,294.64,302.38,311.24,308.89,303.8]}}],"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","category":"quote","itemsList":[{"value":{"weekValue":[4122,4058,3942.5,3992.5,3989.5,4012,3950.5,4005,4044.5,4042,4113.5,4105,4063,4090,4058.5,4065.5,4060.5,4068,4036.5,4006.5,4027,3998],"halfYearValue":[3415,3380,3397,3683.5,3928.5,4014,4037.5,4117,4217,4646,4377,4513.5,4527,4638,4291.5,4100,4223,4313.5,4155,3991,4021,3998],"allTimeValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"monthValue":[4313.5,4362.5,4285,4371.5,4283,4155,4106,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5,4021,3989.5,4022,4095,4054,4040.5,3998],"yearValue":[4148.5,3828,3807,3715,4202.5,3982.5,3883.5,3677,3509,3376,3800,3811.5,4037,4217,4623.5,4553,4646,4409,4286,4371.5,3997,3998],"dayValue":[4041.5,4033.5,4034.5,4037,4042,4042.5,4033,4025.5,4004,4030.5,4008,4010.5,4003,4008,4023.5,4030,4018,3998.5,3999,3991.5,3997,3998],"quarterValue":[4649,4440,4438,4497,4564.5,4527.5,4622,4584.5,4357,4476,4088,3969.5,4223,4193,4313.5,4371.5,4106,3860,3997,4021,4095,3998]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.05","Ts":"1747688400","AbsoluteDelta":"-42.5"},"HalfYearDelta":{"RelativeDelta":"+17.07","Ts":"1732222800","AbsoluteDelta":"+583"},"QuarterDelta":{"RelativeDelta":"-14","Ts":"1739998800","AbsoluteDelta":"-651"},"AllTimeDelta":{"RelativeDelta":"-3.63","Ts":"1721768400","AbsoluteDelta":"-150.5"},"WeekDelta":{"RelativeDelta":"-3.01","Ts":"1747242000","AbsoluteDelta":"-124"},"MonthDelta":{"RelativeDelta":"-7.31","Ts":"1745182800","AbsoluteDelta":"-315.5"},"YearDelta":{"RelativeDelta":"-3.63","Ts":"1721768400","AbsoluteDelta":"-150.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+3998","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[145.5,142.98,138.61,139.3,139.44,139.52,134,137.87,140.51,140.4,143.05,143.25,141.87,142.05,140.96,140.23,138.92,138.29,136.91,136.34,137.29,136.71],"halfYearValue":[119.47,121.48,115.16,115.24,133.12,132.99,136.83,140.84,142.97,176.25,170.87,171.56,172.81,164.56,145.69,125.57,135.95,145,149.25,139.9,141.74,136.71],"allTimeValue":[275.36,306.98,125.92,154.97,153.94,140.36,124.2,149.85,134.04,124.97,156.7,204.91,338.98,296,157.66,168.25,128.47,128.71,133,132.99,164.56,136.71],"monthValue":[139.53,145,144.29,150.23,152.76,153.27,149.25,149.89,139.58,141.1,135.09,139.9,142.9,143.87,146.73,145.64,141.74,139.1,141.83,143.26,137.1,136.71],"yearValue":[139.54,122.78,115.65,124.74,131.45,123.38,125.04,137.35,133.97,125.6,121.89,117.06,126.89,138.76,140.45,177.16,170.42,161.85,121.91,143.38,139.9,136.71],"dayValue":[136.61,136.73,136.92,137,136.98,137.49,137.37,137.29,135.95,138.46,138.54,137.21,137.03,137.47,137.9,137.34,137.06,136.42,136.19,136.64,136.77,136.71],"quarterValue":[173,169.26,170.96,170.95,170.42,170.45,168.33,164.46,145.43,137.5,126.28,127.76,135.95,136.79,145,152.76,149.89,135.09,143.87,145.64,141.83,136.71]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.2845","Ts":"1747688400","AbsoluteDelta":"-0.39"},"HalfYearDelta":{"RelativeDelta":"+14.43","Ts":"1732222800","AbsoluteDelta":"+17.24"},"QuarterDelta":{"RelativeDelta":"-20.98","Ts":"1739998800","AbsoluteDelta":"-36.29"},"AllTimeDelta":{"RelativeDelta":"-50.35","Ts":"1147896000","AbsoluteDelta":"-138.65"},"WeekDelta":{"RelativeDelta":"-6.04","Ts":"1747242000","AbsoluteDelta":"-8.79"},"MonthDelta":{"RelativeDelta":"-2.02","Ts":"1745182800","AbsoluteDelta":"-2.82"},"YearDelta":{"RelativeDelta":"-2.03","Ts":"1716238800","AbsoluteDelta":"-2.83"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+136.71","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3168.6,3125.8,3096.8,3093.4,3102,3081,3019.8,3073.4,3086,3083.2,3144.8,3144.2,3124,3126.4,3097.2,3099,3065.6,3073.8,3063.2,3058.4,3044,3011],"halfYearValue":[2444.8,2352,2346.4,2543,2752.2,2938,3005.8,3041.8,3176,3455,3287.6,3414.8,3492,3597.6,3365.4,3096.6,3190,3276.2,3224.6,3038,3084.8,3011],"allTimeValue":[1200,1775.8,6113.8,6941.2,2073,2766.5,2614.5,2679,3639.5,3084.5,3086,2906,2772.5,2576,2560.5,2373.6,2346.4,3041.8,3434.6,3398.8,3214.6,3011],"monthValue":[3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3022.2,3042,2946.2,3038,3055.2,3058,3158.4,3162,3084.8,3072.8,3115.4,3145.8,3059,3011],"yearValue":[2999.5,2957,2958,2652,2574,2630,2411.5,2614,2619.5,2344,2540.2,2395,2625.8,3052.8,3079.8,3452,3419.8,3557.6,2999.6,3214.6,3038,3011],"dayValue":[3058,3059,3062.6,3059.2,3062.4,3070,3067.8,3070,3056.2,3057.8,3051.6,3038.4,3031,3033,3036.2,3044,3034.4,3017,3008.4,3015.8,3015.6,3011],"quarterValue":[3436.6,3324.8,3277,3327.6,3419.8,3445.2,3640,3619.8,3304,3252.2,3047,3148.8,3190,3225,3276.2,3314.8,3169.8,2946.2,3058,3162,3115.4,3011]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.57","Ts":"1747688400","AbsoluteDelta":"-48"},"HalfYearDelta":{"RelativeDelta":"+23.16","Ts":"1732222800","AbsoluteDelta":"+566.2"},"QuarterDelta":{"RelativeDelta":"-12.38","Ts":"1739998800","AbsoluteDelta":"-425.6"},"AllTimeDelta":{"RelativeDelta":"+150.92","Ts":"1572210000","AbsoluteDelta":"+1811"},"WeekDelta":{"RelativeDelta":"-4.97","Ts":"1747242000","AbsoluteDelta":"-157.6"},"MonthDelta":{"RelativeDelta":"-6.64","Ts":"1745182800","AbsoluteDelta":"-214"},"YearDelta":{"RelativeDelta":"+0.3834","Ts":"1716238800","AbsoluteDelta":"+11.5"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3011","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[90.35,89.12,87.52,88.6,88.75,88.66,86.73,88.35,89.09,89.16,90.63,90.73,90.08,90.49,91.24,91.28,89.89,89.1,89.2,88.25,88.46,87.84],"halfYearValue":[94.09,79.87,81.81,91.77,108.29,105.38,113.1,112.59,107.86,111.02,114.45,116.3,117.69,124.53,111.65,93.86,98.79,98.56,93.16,89.4,88.35,87.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,80.22,122.25,100.66,225.47,279.06,218.49,111.77,103.43,111.29,111.65,87.84],"monthValue":[94.7,98.56,96.58,97.37,98,97,93.16,92.13,88.93,89.21,87.22,89.4,90.59,90.03,91.74,90.38,88.35,88.64,89.98,90.78,89.19,87.84],"yearValue":[243.69,229,218.01,177.97,164.92,131.88,109.65,121.23,111.02,100.56,96.22,83,90.46,112.6,108.57,117.5,117.05,123.64,88.7,96.95,89.4,87.84],"dayValue":[89.18,89.13,89.1,89.2,89.19,89.52,89.35,88.5,88.33,88.25,88.51,88.22,88.19,88.08,88.38,88.21,88.53,88.2,87.88,87.71,88.14,87.84],"quarterValue":[111.26,113.24,113.77,114.95,117.05,116.64,128.75,125.3,114.26,109.46,98.26,94.84,98.79,96.62,98.56,98,92.13,87.22,90.03,90.38,89.98,87.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.51","Ts":"1747688400","AbsoluteDelta":"-1.35"},"HalfYearDelta":{"RelativeDelta":"-6.64","Ts":"1732222800","AbsoluteDelta":"-6.25"},"QuarterDelta":{"RelativeDelta":"-21.05","Ts":"1739998800","AbsoluteDelta":"-23.42"},"AllTimeDelta":{"RelativeDelta":"-22.95","Ts":"1230152400","AbsoluteDelta":"-26.16"},"WeekDelta":{"RelativeDelta":"-2.78","Ts":"1747242000","AbsoluteDelta":"-2.51"},"MonthDelta":{"RelativeDelta":"-7.24","Ts":"1745182800","AbsoluteDelta":"-6.86"},"YearDelta":{"RelativeDelta":"-63.95","Ts":"1716238800","AbsoluteDelta":"-155.85"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+87.84","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[311.04,307.3,301.38,302.51,304.72,304.79,299.37,305.41,307.29,307.14,311.01,311,309.04,310.65,309.32,309.31,307.83,307,305.93,304.5,305.91,303.8],"halfYearValue":[236,230.8,234.19,257.6,279.43,279.85,280.36,280.73,294.06,315.91,309.63,316.92,323.44,319.47,309.72,287.56,301.49,312.25,309.41,302.79,304.21,303.8],"allTimeValue":[49.65,99.34,23.07,80.27,69.28,93.35,80.47,75.19,137.14,195.29,196.8,217.23,326.48,131.29,169.82,280.19,317.09,280.74,246.35,279.85,319.47,303.8],"monthValue":[308.12,312.25,310.16,316.69,317.58,314.23,309.41,307.8,300.7,301.8,294.64,302.79,302.15,302.38,310.81,311.24,304.21,306.34,308.89,311.15,306.16,303.8],"yearValue":[320.64,319.9,327.16,285.25,286.04,266.93,263.31,267.88,262.03,238.03,237.05,237.29,269.56,283.53,282.88,316.03,319.69,315.23,282.03,310,302.79,303.8],"dayValue":[305.79,305.63,305.82,305.97,306.35,306.99,307.02,306.69,305.13,304.56,305.62,305.04,305.14,305.36,306.57,306.29,306,305.1,304.8,304.14,304.08,303.8],"quarterValue":[315.05,310.22,307.44,313.56,319.69,320.74,325.3,319.8,308.04,303.24,284.98,293.4,301.49,304.8,312.25,317.58,307.8,294.64,302.38,311.24,308.89,303.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.7708","Ts":"1747688400","AbsoluteDelta":"-2.36"},"HalfYearDelta":{"RelativeDelta":"+28.73","Ts":"1732222800","AbsoluteDelta":"+67.8"},"QuarterDelta":{"RelativeDelta":"-3.57","Ts":"1739998800","AbsoluteDelta":"-11.25"},"AllTimeDelta":{"RelativeDelta":"+511.89","Ts":"1146513600","AbsoluteDelta":"+254.15"},"WeekDelta":{"RelativeDelta":"-2.33","Ts":"1747242000","AbsoluteDelta":"-7.24"},"MonthDelta":{"RelativeDelta":"-1.4","Ts":"1745182800","AbsoluteDelta":"-4.32"},"YearDelta":{"RelativeDelta":"-5.25","Ts":"1716238800","AbsoluteDelta":"-16.84"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+303.8","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс kzt usd","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"stocks_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"h27zw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"h27z4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Ашберн","title":"Ашберн","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Ашберн","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%20kzt%20usd&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":"h27zw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}