Войти
ПоискАлисаФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    21,82
    Данные предоставлены Twelvedata
    1 Доллар США = 21,82 Чешской кроны
    Курс валюты опустился на −0,046001 CZK Курс валюты опустился на −0,21%
    −0,046001 CZK
    −0,21%
    за месяц
    Обновлено 24.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 009,50 ₽
    Цена опустилась на −275,50 ₽
    −275,50 ₽
    6,43%
    GAZP
    Газпром
    131,13 ₽
    Цена опустилась на −12,25 ₽
    −12,25 ₽
    8,54%
    T
    Т-Технологии
    3 080,80 ₽
    Цена опустилась на −133,80 ₽
    −133,80 ₽
    4,16%
    MTLR
    Мечел
    86,84 ₽
    Цена опустилась на −10,11 ₽
    −10,11 ₽
    10,43%
    SBER
    СберБанк
    302,22 ₽
    Цена опустилась на −7,78 ₽
    −7,78 ₽
    2,51%
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"6yex0":{"state":{"headerProps":{"form":{"action":"/finance/currencies","searchLabel":"Найти","logo":{"href":"//ya.ru","size":40}},"actions":{},"user":{"loggedIn":false,"ariaLabel":"Меню","plus":false,"birthdayHat":false,"child":false,"loginUrl":"https://passport.yandex.ru/auth?retpath=https%3A%2F%2Fyandex.ru%2Ffinance%2Fcurrencies%3Ftext%3D%25D0%25BA%25D1%2583%25D1%2580%25D1%2581%2Busd%2Bczk%26lr%3D213%26ncrnd%3D35625&origin=reef_header_desktop_auth_new","loginText":"Войти","IDProps":{"flag":"skin","lang":"ru","host":"yandex.ru","project":"finance","queryParams":{"utm_source":"finance-app"},"retpath":"https%3A%2F%2Fyandex.ru%2Ffinance%2Fcurrencies%3Ftext%3D%25D0%25BA%25D1%2583%25D1%2580%25D1%2581%2Busd%2Bczk%26lr%3D213%26ncrnd%3D35625","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd czk","reqid":"1748052090190249-4385368787553665409-balancer-l7leveler-kubr-yp-klg-90-BAL","lr":"213","counters":{"type":"b","data":{"$header":"6yexz000","logo":"6yexz001","advanced-search":"6yexz002","login":"6yexz004","usermenu":"6yexz005","market-cart":"6yexz007","more-button":"6yexz008","cbir":"6yexz009","clear":"6yexz00a","submit":"6yexz00b","$navigation":"6yexz00c","item":"6yexz00v","tab-search":"6yexz00e","tab-search_neuro":"6yexz00g","tab-finance":"6yexz00i","tab-images":"6yexz00k","tab-video":"6yexz00m","tab-maps":"6yexz00o","tab-shopping":"6yexz00q","tab-realty":"6yexz00s","tab-translate":"6yexz00u","tab-all":"6yexz00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6yexw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"6yex1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6yexw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"6yex2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 24.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"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":"CZK","isCrypto":false,"toOptions":[{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"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":21.82,"multiplierFormatted":"21,82","rateText":"1 Доллар США = 21,82 Чешской кроны","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"22.08","close":"21.87","value":"21.87","low":"21.86","high":"22.08","ts":"1745442000"},{"open":"21.89","close":"21.93","value":"21.93","low":"21.86","high":"22.03","ts":"1745528400"},{"open":"21.93","close":"21.93","value":"21.93","low":"21.93","high":"21.93","ts":"1745614800"},{"open":"21.96","close":"21.81","value":"21.81","low":"21.8","high":"22.02","ts":"1745787600"},{"open":"21.81","close":"21.84","value":"21.84","low":"21.8","high":"21.92","ts":"1745874000"},{"open":"21.84","close":"22","value":"22","low":"21.83","high":"22.04","ts":"1745960400"},{"open":"21.99","close":"22.05","value":"22.05","low":"21.96","high":"22.13","ts":"1746046800"},{"open":"22.05","close":"22.03","value":"22.03","low":"21.86","high":"22.09","ts":"1746133200"},{"open":"22.01","close":"22.03","value":"22.03","low":"22.01","high":"22.03","ts":"1746219600"},{"open":"22.02","close":"22","value":"22","low":"21.9","high":"22.07","ts":"1746392400"},{"open":"22","close":"21.93","value":"21.93","low":"21.9","high":"22.08","ts":"1746478800"},{"open":"21.92","close":"22.02","value":"22.02","low":"21.87","high":"22.04","ts":"1746565200"},{"open":"22.02","close":"22.15","value":"22.15","low":"21.93","high":"22.23","ts":"1746651600"},{"open":"22.19","close":"22.15","value":"22.15","low":"22.08","high":"22.24","ts":"1746738000"},{"open":"22.18","close":"22.51","value":"22.51","low":"22.15","high":"22.56","ts":"1746997200"},{"open":"22.5","close":"22.28","value":"22.28","low":"22.23","high":"22.52","ts":"1747083600"},{"open":"22.25","close":"22.3","value":"22.3","low":"22.1","high":"22.33","ts":"1747170000"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.18","high":"22.32","ts":"1747256400"},{"open":"22.27","close":"22.28","value":"22.28","low":"22.19","high":"22.37","ts":"1747342800"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.28","high":"22.28","ts":"1747429200"},{"open":"22.24","close":"22.1","value":"22.1","low":"22.05","high":"22.26","ts":"1747602000"},{"open":"22.1","close":"22.04","value":"22.04","low":"22.04","high":"22.21","ts":"1747688400"},{"open":"22.04","close":"21.95","value":"21.95","low":"21.88","high":"22.06","ts":"1747774800"},{"open":"21.96","close":"22.04","value":"22.04","low":"21.91","high":"22.12","ts":"1747861200"},{"open":"22.04","close":"21.82","value":"21.82","low":"21.81","high":"22.07","ts":"1747947600"},{"open":"21.82","close":"21.82","value":"21.82","low":"21.82","high":"21.82","ts":"1748034000"}]},{"range":"year","tabText":"Год","data":[{"open":"22.87","close":"22.72","value":"22.72","low":"22.69","high":"22.89","ts":"1716498000"},{"open":"22.71","close":"22.73","value":"22.73","low":"22.69","high":"22.81","ts":"1716757200"},{"open":"22.73","close":"22.72","value":"22.72","low":"22.63","high":"22.75","ts":"1716843600"},{"open":"22.71","close":"22.9","value":"22.9","low":"22.7","high":"22.91","ts":"1716930000"},{"open":"22.9","close":"22.83","value":"22.83","low":"22.79","high":"22.96","ts":"1717016400"},{"open":"22.83","close":"22.75","value":"22.75","low":"22.72","high":"22.9","ts":"1717102800"},{"open":"22.74","close":"22.62","value":"22.62","low":"22.62","high":"22.84","ts":"1717362000"},{"open":"22.62","close":"22.71","value":"22.71","low":"22.6","high":"22.81","ts":"1717448400"},{"open":"22.72","close":"22.66","value":"22.66","low":"22.58","high":"22.75","ts":"1717534800"},{"open":"22.66","close":"22.55","value":"22.55","low":"22.53","high":"22.68","ts":"1717621200"},{"open":"22.55","close":"22.81","value":"22.81","low":"22.52","high":"22.82","ts":"1717707600"},{"open":"22.86","close":"22.88","value":"22.88","low":"22.83","high":"22.99","ts":"1717966800"},{"open":"22.88","close":"23.02","value":"23.02","low":"22.86","high":"23.08","ts":"1718053200"},{"open":"23.01","close":"22.81","value":"22.81","low":"22.71","high":"23.04","ts":"1718139600"},{"open":"22.81","close":"23.02","value":"23.02","low":"22.8","high":"23.05","ts":"1718226000"},{"open":"23.02","close":"23.11","value":"23.11","low":"22.99","high":"23.2","ts":"1718312400"},{"open":"23.1","close":"23.02","value":"23.02","low":"23.01","high":"23.14","ts":"1718571600"},{"open":"23.02","close":"23.11","value":"23.11","low":"23","high":"23.2","ts":"1718658000"},{"open":"23.12","close":"23.19","value":"23.19","low":"23.11","high":"23.21","ts":"1718744400"},{"open":"23.3","close":"23.18","value":"23.18","low":"23.14","high":"23.35","ts":"1719176400"},{"open":"23.19","close":"23.17","value":"23.17","low":"23.12","high":"23.22","ts":"1719262800"},{"open":"23.17","close":"23.33","value":"23.33","low":"23.16","high":"23.36","ts":"1719349200"},{"open":"23.34","close":"23.42","value":"23.42","low":"23.25","high":"23.46","ts":"1719435600"},{"open":"23.42","close":"23.36","value":"23.36","low":"23.33","high":"23.47","ts":"1719522000"},{"open":"23.32","close":"23.43","value":"23.43","low":"23.19","high":"23.46","ts":"1719781200"},{"open":"23.43","close":"23.41","value":"23.41","low":"23.4","high":"23.53","ts":"1719867600"},{"open":"23.42","close":"23.31","value":"23.31","low":"23.24","high":"23.44","ts":"1719954000"},{"open":"23.32","close":"23.24","value":"23.24","low":"23.23","high":"23.33","ts":"1720040400"},{"open":"23.23","close":"23.19","value":"23.19","low":"23.17","high":"23.32","ts":"1720126800"},{"open":"23.24","close":"23.27","value":"23.27","low":"23.18","high":"23.28","ts":"1720386000"},{"open":"23.27","close":"23.38","value":"23.38","low":"23.24","high":"23.4","ts":"1720472400"},{"open":"23.38","close":"23.46","value":"23.46","low":"23.35","high":"23.5","ts":"1720558800"},{"open":"23.46","close":"23.35","value":"23.35","low":"23.25","high":"23.46","ts":"1720645200"},{"open":"23.35","close":"23.22","value":"23.22","low":"23.2","high":"23.37","ts":"1720731600"},{"open":"23.27","close":"23.29","value":"23.29","low":"23.21","high":"23.32","ts":"1720990800"},{"open":"23.29","close":"23.24","value":"23.24","low":"23.22","high":"23.33","ts":"1721077200"},{"open":"23.24","close":"23.1","value":"23.1","low":"23.09","high":"23.25","ts":"1721163600"},{"open":"23.1","close":"23.18","value":"23.18","low":"23.09","high":"23.21","ts":"1721250000"},{"open":"23.19","close":"23.18","value":"23.18","low":"23.15","high":"23.22","ts":"1721336400"},{"open":"23.14","close":"23.19","value":"23.19","low":"23.13","high":"23.23","ts":"1721595600"},{"open":"23.19","close":"23.39","value":"23.39","low":"23.18","high":"23.45","ts":"1721682000"},{"open":"23.4","close":"23.44","value":"23.44","low":"23.38","high":"23.51","ts":"1721768400"},{"open":"23.45","close":"23.39","value":"23.39","low":"23.35","high":"23.49","ts":"1721854800"},{"open":"23.4","close":"23.35","value":"23.35","low":"23.32","high":"23.41","ts":"1721941200"},{"open":"23.34","close":"23.48","value":"23.48","low":"23.3","high":"23.52","ts":"1722200400"},{"open":"23.48","close":"23.5","value":"23.5","low":"23.44","high":"23.56","ts":"1722286800"},{"open":"23.51","close":"23.49","value":"23.49","low":"23.44","high":"23.56","ts":"1722373200"},{"open":"23.5","close":"23.46","value":"23.46","low":"23.43","high":"23.67","ts":"1722459600"},{"open":"23.46","close":"23.24","value":"23.24","low":"23.14","high":"23.48","ts":"1722546000"},{"open":"23.2","close":"23.1","value":"23.1","low":"22.96","high":"23.29","ts":"1722805200"},{"open":"23.09","close":"23.14","value":"23.14","low":"23.07","high":"23.23","ts":"1722891600"},{"open":"23.14","close":"23.14","value":"23.14","low":"23.09","high":"23.19","ts":"1722978000"},{"open":"23.14","close":"23.15","value":"23.15","low":"23.06","high":"23.21","ts":"1723064400"},{"open":"23.15","close":"23.12","value":"23.12","low":"23.08","high":"23.17","ts":"1723150800"},{"open":"23.13","close":"23.04","value":"23.04","low":"23","high":"23.15","ts":"1723410000"},{"open":"23.04","close":"22.91","value":"22.91","low":"22.89","high":"23.09","ts":"1723496400"},{"open":"22.9","close":"22.83","value":"22.83","low":"22.75","high":"22.93","ts":"1723582800"},{"open":"22.83","close":"23","value":"23","low":"22.82","high":"23.01","ts":"1723669200"},{"open":"23","close":"22.84","value":"22.84","low":"22.84","high":"23.02","ts":"1723755600"},{"open":"22.85","close":"22.69","value":"22.69","low":"22.69","high":"22.86","ts":"1724014800"},{"open":"22.69","close":"22.59","value":"22.59","low":"22.58","high":"22.73","ts":"1724101200"},{"open":"22.59","close":"22.48","value":"22.48","low":"22.44","high":"22.62","ts":"1724187600"},{"open":"22.48","close":"22.58","value":"22.58","low":"22.45","high":"22.6","ts":"1724274000"},{"open":"22.58","close":"22.37","value":"22.37","low":"22.36","high":"22.6","ts":"1724360400"},{"open":"22.38","close":"22.44","value":"22.44","low":"22.35","high":"22.45","ts":"1724619600"},{"open":"22.44","close":"22.38","value":"22.38","low":"22.35","high":"22.46","ts":"1724706000"},{"open":"22.37","close":"22.53","value":"22.53","low":"22.36","high":"22.57","ts":"1724792400"},{"open":"22.53","close":"22.61","value":"22.61","low":"22.49","high":"22.66","ts":"1724878800"},{"open":"22.61","close":"22.66","value":"22.66","low":"22.56","high":"22.68","ts":"1724965200"},{"open":"22.66","close":"22.61","value":"22.61","low":"22.59","high":"22.68","ts":"1725224400"},{"open":"22.61","close":"22.75","value":"22.75","low":"22.6","high":"22.77","ts":"1725310800"},{"open":"22.74","close":"22.6","value":"22.6","low":"22.58","high":"22.75","ts":"1725397200"},{"open":"22.6","close":"22.53","value":"22.53","low":"22.5","high":"22.63","ts":"1725483600"},{"open":"22.53","close":"22.58","value":"22.58","low":"22.44","high":"22.64","ts":"1725570000"},{"open":"22.58","close":"22.7","value":"22.7","low":"22.56","high":"22.71","ts":"1725829200"},{"open":"22.7","close":"22.75","value":"22.75","low":"22.63","high":"22.77","ts":"1725915600"},{"open":"22.75","close":"22.78","value":"22.78","low":"22.67","high":"22.8","ts":"1726002000"},{"open":"22.78","close":"22.68","value":"22.68","low":"22.68","high":"22.81","ts":"1726088400"},{"open":"22.68","close":"22.69","value":"22.69","low":"22.65","high":"22.71","ts":"1726174800"},{"open":"22.67","close":"22.6","value":"22.6","low":"22.57","high":"22.69","ts":"1726434000"},{"open":"22.6","close":"22.59","value":"22.59","low":"22.54","high":"22.64","ts":"1726520400"},{"open":"22.59","close":"22.55","value":"22.55","low":"22.41","high":"22.59","ts":"1726606800"},{"open":"22.55","close":"22.48","value":"22.48","low":"22.43","high":"22.66","ts":"1726693200"},{"open":"22.49","close":"22.45","value":"22.45","low":"22.42","high":"22.51","ts":"1726779600"},{"open":"22.46","close":"22.62","value":"22.62","low":"22.44","high":"22.64","ts":"1727038800"},{"open":"22.62","close":"22.44","value":"22.44","low":"22.43","high":"22.65","ts":"1727125200"},{"open":"22.44","close":"22.6","value":"22.6","low":"22.38","high":"22.62","ts":"1727211600"},{"open":"22.6","close":"22.49","value":"22.49","low":"22.46","high":"22.61","ts":"1727298000"},{"open":"22.49","close":"22.51","value":"22.51","low":"22.47","high":"22.62","ts":"1727384400"},{"open":"22.5","close":"22.64","value":"22.64","low":"22.47","high":"22.68","ts":"1727643600"},{"open":"22.65","close":"22.85","value":"22.85","low":"22.63","high":"22.89","ts":"1727730000"},{"open":"22.85","close":"22.94","value":"22.94","low":"22.83","high":"22.97","ts":"1727816400"},{"open":"22.94","close":"22.96","value":"22.96","low":"22.93","high":"23.01","ts":"1727902800"},{"open":"22.96","close":"23.09","value":"23.09","low":"22.94","high":"23.15","ts":"1727989200"},{"open":"23.12","close":"23.13","value":"23.13","low":"23.05","high":"23.15","ts":"1728248400"},{"open":"23.13","close":"23.07","value":"23.07","low":"23.01","high":"23.13","ts":"1728334800"},{"open":"23.07","close":"23.17","value":"23.17","low":"23.05","high":"23.18","ts":"1728421200"},{"open":"23.17","close":"23.18","value":"23.18","low":"23.12","high":"23.26","ts":"1728507600"},{"open":"23.18","close":"23.14","value":"23.14","low":"23.09","high":"23.2","ts":"1728594000"},{"open":"23.13","close":"23.14","value":"23.14","low":"23.13","high":"23.15","ts":"1728680400"},{"open":"23.16","close":"23.16","value":"23.16","low":"23.1","high":"23.2","ts":"1728853200"},{"open":"23.16","close":"23.17","value":"23.17","low":"23.1","high":"23.22","ts":"1728939600"},{"open":"23.23","close":"23.23","value":"23.23","low":"23.23","high":"23.23","ts":"1729026000"},{"open":"23.3","close":"23.3","value":"23.3","low":"23.3","high":"23.3","ts":"1729112400"},{"open":"23.24","close":"23.24","value":"23.24","low":"23.24","high":"23.25","ts":"1729198800"},{"open":"23.24","close":"23.24","value":"23.24","low":"23.24","high":"23.24","ts":"1729285200"},{"open":"23.28","close":"23.28","value":"23.28","low":"23.27","high":"23.28","ts":"1729458000"},{"open":"23.35","close":"23.35","value":"23.35","low":"23.35","high":"23.35","ts":"1729544400"},{"open":"23.43","close":"23.43","value":"23.43","low":"23.43","high":"23.43","ts":"1729630800"},{"open":"23.35","close":"23.35","value":"23.35","low":"23.35","high":"23.35","ts":"1729717200"},{"open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1729803600"},{"open":"23.42","close":"23.43","value":"23.43","low":"23.42","high":"23.43","ts":"1729890000"},{"open":"23.44","close":"23.44","value":"23.44","low":"23.44","high":"23.44","ts":"1730062800"},{"open":"23.54","close":"23.54","value":"23.54","low":"23.54","high":"23.54","ts":"1730149200"},{"open":"23.45","close":"23.46","value":"23.46","low":"23.45","high":"23.46","ts":"1730235600"},{"open":"23.28","close":"23.28","value":"23.28","low":"23.28","high":"23.28","ts":"1730322000"},{"open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.27","ts":"1730408400"},{"open":"23.39","close":"23.39","value":"23.39","low":"23.39","high":"23.39","ts":"1730494800"},{"open":"23.18","close":"23.18","value":"23.18","low":"23.18","high":"23.18","ts":"1730667600"},{"open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1730754000"},{"open":"23.26","close":"23.71","value":"23.71","low":"23.15","high":"23.76","ts":"1730840400"},{"open":"23.71","close":"23.45","value":"23.45","low":"23.44","high":"23.72","ts":"1730926800"},{"open":"23.45","close":"23.41","value":"23.41","low":"23.33","high":"23.48","ts":"1731013200"},{"open":"23.42","close":"23.56","value":"23.56","low":"23.4","high":"23.63","ts":"1731099600"},{"open":"23.57","close":"23.77","value":"23.77","low":"23.53","high":"23.77","ts":"1731272400"},{"open":"23.77","close":"23.9","value":"23.9","low":"23.75","high":"23.96","ts":"1731358800"},{"open":"23.9","close":"23.78","value":"23.78","low":"23.77","high":"23.97","ts":"1731445200"},{"open":"23.78","close":"24.02","value":"24.02","low":"23.74","high":"24.11","ts":"1731531600"},{"open":"24.02","close":"23.9","value":"23.9","low":"23.89","high":"24.08","ts":"1731618000"},{"open":"23.9","close":"23.97","value":"23.97","low":"23.87","high":"24.03","ts":"1731704400"},{"open":"23.99","close":"23.96","value":"23.96","low":"23.92","high":"24.02","ts":"1731877200"},{"open":"23.96","close":"23.91","value":"23.91","low":"23.84","high":"24.06","ts":"1731963600"},{"open":"23.91","close":"23.95","value":"23.95","low":"23.83","high":"24","ts":"1732050000"},{"open":"23.95","close":"24.09","value":"24.09","low":"23.94","high":"24.11","ts":"1732136400"},{"open":"24.09","close":"24.37","value":"24.37","low":"24.02","high":"24.59","ts":"1732222800"},{"open":"24.37","close":"24.33","value":"24.33","low":"24.29","high":"24.41","ts":"1732309200"},{"open":"24.19","close":"24.12","value":"24.12","low":"24.11","high":"24.27","ts":"1732482000"},{"open":"24.12","close":"24.01","value":"24.01","low":"23.96","high":"24.27","ts":"1732568400"},{"open":"24.01","close":"24.02","value":"24.02","low":"23.95","high":"24.18","ts":"1732654800"},{"open":"24.02","close":"23.96","value":"23.96","low":"23.87","high":"24.02","ts":"1732741200"},{"open":"23.97","close":"23.91","value":"23.91","low":"23.85","high":"24","ts":"1732827600"},{"open":"23.91","close":"23.88","value":"23.88","low":"23.87","high":"23.96","ts":"1732914000"},{"open":"23.91","close":"24.06","value":"24.06","low":"23.9","high":"24.07","ts":"1733086800"},{"open":"24.06","close":"24","value":"24","low":"23.94","high":"24.14","ts":"1733173200"},{"open":"24","close":"24.01","value":"24.01","low":"23.89","high":"24.02","ts":"1733259600"},{"open":"24.01","close":"23.86","value":"23.86","low":"23.84","high":"24.06","ts":"1733346000"},{"open":"23.86","close":"23.71","value":"23.71","low":"23.68","high":"23.87","ts":"1733432400"},{"open":"23.72","close":"23.75","value":"23.75","low":"23.61","high":"23.82","ts":"1733518800"},{"open":"23.77","close":"23.75","value":"23.75","low":"23.69","high":"23.83","ts":"1733691600"},{"open":"23.75","close":"23.83","value":"23.83","low":"23.68","high":"23.87","ts":"1733778000"},{"open":"23.83","close":"23.91","value":"23.91","low":"23.8","high":"23.95","ts":"1733864400"},{"open":"23.91","close":"23.9","value":"23.9","low":"23.82","high":"23.95","ts":"1733950800"},{"open":"23.9","close":"23.79","value":"23.79","low":"23.78","high":"23.97","ts":"1734037200"},{"open":"23.79","close":"23.82","value":"23.82","low":"23.77","high":"23.89","ts":"1734123600"},{"open":"23.82","close":"23.82","value":"23.82","low":"23.78","high":"23.9","ts":"1734296400"},{"open":"23.82","close":"23.92","value":"23.92","low":"23.79","high":"23.93","ts":"1734382800"},{"open":"23.92","close":"24.24","value":"24.24","low":"23.86","high":"24.29","ts":"1734469200"},{"open":"24.24","close":"24.25","value":"24.25","low":"24.1","high":"24.29","ts":"1734555600"},{"open":"24.25","close":"24.08","value":"24.08","low":"24.04","high":"24.3","ts":"1734642000"},{"open":"24.08","close":"24.09","value":"24.09","low":"24.07","high":"24.12","ts":"1734728400"},{"open":"24.09","close":"24.17","value":"24.17","low":"24.03","high":"24.23","ts":"1734901200"},{"open":"24.17","close":"24.18","value":"24.18","low":"24.13","high":"24.21","ts":"1734987600"},{"open":"24.21","close":"24.21","value":"24.21","low":"24.21","high":"24.21","ts":"1735074000"},{"open":"24.21","close":"24.11","value":"24.11","low":"24.09","high":"24.21","ts":"1735160400"},{"open":"24.12","close":"24.19","value":"24.19","low":"24.1","high":"24.21","ts":"1735246800"},{"open":"24.19","close":"24.17","value":"24.17","low":"24.17","high":"24.19","ts":"1735333200"},{"open":"24.18","close":"24.19","value":"24.19","low":"24.08","high":"24.3","ts":"1735506000"},{"open":"24.19","close":"24.23","value":"24.23","low":"24.13","high":"24.25","ts":"1735592400"},{"open":"24.34","close":"24.34","value":"24.34","low":"24.34","high":"24.34","ts":"1735678800"},{"open":"24.34","close":"24.51","value":"24.51","low":"24.27","high":"24.6","ts":"1735765200"},{"open":"24.51","close":"24.39","value":"24.39","low":"24.38","high":"24.52","ts":"1735851600"},{"open":"24.39","close":"24.41","value":"24.41","low":"24.37","high":"24.41","ts":"1735938000"},{"open":"24.38","close":"24.22","value":"24.22","low":"24.1","high":"24.43","ts":"1736110800"},{"open":"24.22","close":"24.29","value":"24.29","low":"24.09","high":"24.29","ts":"1736197200"},{"open":"24.29","close":"24.36","value":"24.36","low":"24.26","high":"24.47","ts":"1736283600"},{"open":"24.36","close":"24.36","value":"24.36","low":"24.32","high":"24.46","ts":"1736370000"},{"open":"24.36","close":"24.47","value":"24.47","low":"24.33","high":"24.57","ts":"1736456400"},{"open":"24.47","close":"24.48","value":"24.48","low":"24.46","high":"24.49","ts":"1736542800"},{"open":"24.49","close":"24.71","value":"24.71","low":"24.46","high":"24.76","ts":"1736715600"},{"open":"24.71","close":"24.53","value":"24.53","low":"24.51","high":"24.71","ts":"1736802000"},{"open":"24.53","close":"24.51","value":"24.51","low":"24.34","high":"24.6","ts":"1736888400"},{"open":"24.51","close":"24.56","value":"24.56","low":"24.49","high":"24.6","ts":"1736974800"},{"open":"24.56","close":"24.59","value":"24.59","low":"24.42","high":"24.61","ts":"1737061200"},{"open":"24.59","close":"24.59","value":"24.59","low":"24.58","high":"24.6","ts":"1737147600"},{"open":"24.56","close":"24.2","value":"24.2","low":"24.15","high":"24.61","ts":"1737320400"},{"open":"24.2","close":"24.12","value":"24.12","low":"24.08","high":"24.37","ts":"1737406800"},{"open":"24.12","close":"24.16","value":"24.16","low":"24.03","high":"24.21","ts":"1737493200"},{"open":"24.16","close":"24.09","value":"24.09","low":"24.05","high":"24.21","ts":"1737579600"},{"open":"24.1","close":"23.9","value":"23.9","low":"23.84","high":"24.12","ts":"1737666000"},{"open":"23.9","close":"23.9","value":"23.9","low":"23.89","high":"23.92","ts":"1737752400"},{"open":"23.94","close":"23.91","value":"23.91","low":"23.83","high":"24.01","ts":"1737925200"},{"open":"23.92","close":"24.04","value":"24.04","low":"23.9","high":"24.1","ts":"1738011600"},{"open":"24.04","close":"24.14","value":"24.14","low":"24.02","high":"24.2","ts":"1738098000"},{"open":"24.14","close":"24.15","value":"24.15","low":"24","high":"24.2","ts":"1738184400"},{"open":"24.15","close":"24.28","value":"24.28","low":"24.12","high":"24.31","ts":"1738270800"},{"open":"24.28","close":"24.3","value":"24.3","low":"24.24","high":"24.34","ts":"1738357200"},{"open":"24.57","close":"24.49","value":"24.49","low":"24.39","high":"24.71","ts":"1738530000"},{"open":"24.49","close":"24.21","value":"24.21","low":"24.21","high":"24.55","ts":"1738616400"},{"open":"24.2","close":"24.19","value":"24.19","low":"24.07","high":"24.27","ts":"1738702800"},{"open":"24.19","close":"24.15","value":"24.15","low":"24.12","high":"24.3","ts":"1738789200"},{"open":"24.15","close":"24.33","value":"24.33","low":"24.09","high":"24.38","ts":"1738875600"},{"open":"24.33","close":"24.33","value":"24.33","low":"24.32","high":"24.35","ts":"1738962000"},{"open":"24.38","close":"24.33","value":"24.33","low":"24.26","high":"24.41","ts":"1739134800"},{"open":"24.33","close":"24.22","value":"24.22","low":"24.17","high":"24.37","ts":"1739221200"},{"open":"24.22","close":"24.11","value":"24.11","low":"24.01","high":"24.32","ts":"1739307600"},{"open":"24.11","close":"23.92","value":"23.92","low":"23.91","high":"24.15","ts":"1739394000"},{"open":"23.92","close":"23.85","value":"23.85","low":"23.81","high":"23.97","ts":"1739480400"},{"open":"23.85","close":"23.85","value":"23.85","low":"23.84","high":"23.86","ts":"1739566800"},{"open":"23.88","close":"23.9","value":"23.9","low":"23.83","high":"23.94","ts":"1739739600"},{"open":"23.9","close":"24","value":"24","low":"23.88","high":"24.03","ts":"1739826000"},{"open":"24","close":"24.11","value":"24.11","low":"23.96","high":"24.15","ts":"1739912400"},{"open":"24.1","close":"23.86","value":"23.86","low":"23.86","high":"24.11","ts":"1739998800"},{"open":"23.86","close":"23.97","value":"23.97","low":"23.85","high":"24","ts":"1740085200"},{"open":"23.97","close":"23.97","value":"23.97","low":"23.96","high":"23.98","ts":"1740171600"},{"open":"23.94","close":"23.87","value":"23.87","low":"23.82","high":"23.98","ts":"1740344400"},{"open":"23.87","close":"23.7","value":"23.7","low":"23.68","high":"23.91","ts":"1740430800"},{"open":"23.7","close":"23.78","value":"23.78","low":"23.67","high":"23.82","ts":"1740517200"},{"open":"23.78","close":"24.01","value":"24.01","low":"23.75","high":"24.03","ts":"1740603600"},{"open":"24.01","close":"24.18","value":"24.18","low":"24.01","high":"24.22","ts":"1740690000"},{"open":"24.19","close":"24.17","value":"24.17","low":"24.17","high":"24.2","ts":"1740776400"},{"open":"24.11","close":"23.86","value":"23.86","low":"23.8","high":"24.17","ts":"1740949200"},{"open":"23.86","close":"23.64","value":"23.64","low":"23.6","high":"23.91","ts":"1741035600"},{"open":"23.63","close":"23.16","value":"23.16","low":"23.15","high":"23.66","ts":"1741122000"},{"open":"23.16","close":"23.21","value":"23.21","low":"23.05","high":"23.26","ts":"1741208400"},{"open":"23.21","close":"22.98","value":"22.98","low":"22.9","high":"23.24","ts":"1741294800"},{"open":"22.98","close":"23.02","value":"23.02","low":"22.97","high":"23.03","ts":"1741381200"},{"open":"23.03","close":"23.11","value":"23.11","low":"22.93","high":"23.14","ts":"1741554000"},{"open":"23.1","close":"22.92","value":"22.92","low":"22.83","high":"23.12","ts":"1741640400"},{"open":"22.92","close":"22.99","value":"22.99","low":"22.86","high":"23.02","ts":"1741726800"},{"open":"22.99","close":"23.08","value":"23.08","low":"22.96","high":"23.19","ts":"1741813200"},{"open":"23.08","close":"22.99","value":"22.99","low":"22.92","high":"23.13","ts":"1741899600"},{"open":"23","close":"23","value":"23","low":"23","high":"23","ts":"1741986000"},{"open":"22.99","close":"22.94","value":"22.94","low":"22.91","high":"23.02","ts":"1742158800"},{"open":"22.93","close":"22.87","value":"22.87","low":"22.85","high":"23","ts":"1742245200"},{"open":"22.87","close":"22.92","value":"22.92","low":"22.86","high":"23.04","ts":"1742331600"},{"open":"22.92","close":"23.05","value":"23.05","low":"22.89","high":"23.15","ts":"1742418000"},{"open":"23.05","close":"23.11","value":"23.11","low":"23","high":"23.14","ts":"1742504400"},{"open":"23.08","close":"23.08","value":"23.08","low":"22.96","high":"23.13","ts":"1742763600"},{"open":"23.07","close":"23.08","value":"23.08","low":"22.97","high":"23.12","ts":"1742850000"},{"open":"23.08","close":"23.15","value":"23.15","low":"23.03","high":"23.19","ts":"1742936400"},{"open":"23.17","close":"23.11","value":"23.11","low":"23.07","high":"23.21","ts":"1743022800"},{"open":"23.11","close":"23.03","value":"23.03","low":"23","high":"23.2","ts":"1743109200"},{"open":"23.06","close":"23.07","value":"23.07","low":"22.96","high":"23.17","ts":"1743368400"},{"open":"23.07","close":"23.11","value":"23.11","low":"23.02","high":"23.17","ts":"1743454800"},{"open":"23.11","close":"22.97","value":"22.97","low":"22.84","high":"23.14","ts":"1743541200"},{"open":"22.97","close":"22.69","value":"22.69","low":"22.41","high":"23.07","ts":"1743627600"},{"open":"22.69","close":"23.05","value":"23.05","low":"22.58","high":"23.12","ts":"1743714000"},{"open":"22.98","close":"23.13","value":"23.13","low":"22.84","high":"23.18","ts":"1743973200"},{"open":"23.13","close":"22.99","value":"22.99","low":"22.92","high":"23.15","ts":"1744059600"},{"open":"22.98","close":"22.87","value":"22.87","low":"22.69","high":"23","ts":"1744146000"},{"open":"22.87","close":"22.4","value":"22.4","low":"22.31","high":"22.92","ts":"1744232400"},{"open":"22.4","close":"22.09","value":"22.09","low":"21.9","high":"22.42","ts":"1744318800"},{"open":"22.15","close":"22.07","value":"22.07","low":"21.92","high":"22.19","ts":"1744578000"},{"open":"22.07","close":"22.2","value":"22.2","low":"22.03","high":"22.25","ts":"1744664400"},{"open":"22.2","close":"21.94","value":"21.94","low":"21.9","high":"22.23","ts":"1744750800"},{"open":"21.92","close":"22.03","value":"22.03","low":"21.9","high":"22.09","ts":"1744837200"},{"open":"22.03","close":"21.95","value":"21.95","low":"21.92","high":"22.04","ts":"1744923600"},{"open":"21.95","close":"21.95","value":"21.95","low":"21.95","high":"21.95","ts":"1745010000"},{"open":"21.88","close":"21.73","value":"21.73","low":"21.62","high":"21.89","ts":"1745182800"},{"open":"21.73","close":"21.93","value":"21.93","low":"21.64","high":"21.94","ts":"1745269200"},{"open":"21.93","close":"22.08","value":"22.08","low":"21.86","high":"22.17","ts":"1745355600"},{"open":"22.08","close":"21.87","value":"21.87","low":"21.86","high":"22.08","ts":"1745442000"},{"open":"21.89","close":"21.93","value":"21.93","low":"21.86","high":"22.03","ts":"1745528400"},{"open":"21.93","close":"21.93","value":"21.93","low":"21.93","high":"21.93","ts":"1745614800"},{"open":"21.96","close":"21.81","value":"21.81","low":"21.8","high":"22.02","ts":"1745787600"},{"open":"21.81","close":"21.84","value":"21.84","low":"21.8","high":"21.92","ts":"1745874000"},{"open":"21.84","close":"22","value":"22","low":"21.83","high":"22.04","ts":"1745960400"},{"open":"21.99","close":"22.05","value":"22.05","low":"21.96","high":"22.13","ts":"1746046800"},{"open":"22.05","close":"22.03","value":"22.03","low":"21.86","high":"22.09","ts":"1746133200"},{"open":"22.01","close":"22.03","value":"22.03","low":"22.01","high":"22.03","ts":"1746219600"},{"open":"22.02","close":"22","value":"22","low":"21.9","high":"22.07","ts":"1746392400"},{"open":"22","close":"21.93","value":"21.93","low":"21.9","high":"22.08","ts":"1746478800"},{"open":"21.92","close":"22.02","value":"22.02","low":"21.87","high":"22.04","ts":"1746565200"},{"open":"22.02","close":"22.15","value":"22.15","low":"21.93","high":"22.23","ts":"1746651600"},{"open":"22.19","close":"22.15","value":"22.15","low":"22.08","high":"22.24","ts":"1746738000"},{"open":"22.18","close":"22.51","value":"22.51","low":"22.15","high":"22.56","ts":"1746997200"},{"open":"22.5","close":"22.28","value":"22.28","low":"22.23","high":"22.52","ts":"1747083600"},{"open":"22.25","close":"22.3","value":"22.3","low":"22.1","high":"22.33","ts":"1747170000"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.18","high":"22.32","ts":"1747256400"},{"open":"22.27","close":"22.28","value":"22.28","low":"22.19","high":"22.37","ts":"1747342800"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.28","high":"22.28","ts":"1747429200"},{"open":"22.24","close":"22.1","value":"22.1","low":"22.05","high":"22.26","ts":"1747602000"},{"open":"22.1","close":"22.04","value":"22.04","low":"22.04","high":"22.21","ts":"1747688400"},{"open":"22.04","close":"21.95","value":"21.95","low":"21.88","high":"22.06","ts":"1747774800"},{"open":"21.96","close":"22.04","value":"22.04","low":"21.91","high":"22.12","ts":"1747861200"},{"open":"22.04","close":"21.82","value":"21.82","low":"21.81","high":"22.07","ts":"1747947600"},{"open":"21.82","close":"21.82","value":"21.82","low":"21.82","high":"21.82","ts":"1748034000"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"23.4","close":"23.51","value":"23.51","low":"23.34","high":"23.57","ts":"1107810000"},{"open":"23.32","close":"23.2","value":"23.2","low":"23.13","high":"23.37","ts":"1108328400"},{"open":"22.91","close":"22.84","value":"22.84","low":"22.8","high":"23.04","ts":"1108674000"},{"open":"22.88","close":"22.55","value":"22.55","low":"22.5","high":"22.96","ts":"1109019600"},{"open":"22.42","close":"22.42","value":"22.42","low":"22.33","high":"22.53","ts":"1109538000"},{"open":"22.56","close":"22.38","value":"22.38","low":"22.27","high":"22.65","ts":"1109883600"},{"open":"22.35","close":"22.01","value":"22.01","low":"21.95","high":"22.37","ts":"1110229200"},{"open":"21.91","close":"22.14","value":"22.14","low":"21.84","high":"22.22","ts":"1110747600"},{"open":"22.23","close":"22.36","value":"22.36","low":"22.22","high":"22.46","ts":"1111093200"},{"open":"22.77","close":"22.94","value":"22.94","low":"22.59","high":"23.03","ts":"1111438800"},{"open":"23.21","close":"23.37","value":"23.37","low":"23.18","high":"23.44","ts":"1111957200"},{"open":"23.18","close":"23.23","value":"23.23","low":"22.91","high":"23.33","ts":"1112302800"},{"open":"23.33","close":"23.32","value":"23.32","low":"23.24","high":"23.5","ts":"1112648400"},{"open":"23.12","close":"23.08","value":"23.08","low":"22.97","high":"23.25","ts":"1113166800"},{"open":"23.43","close":"23.31","value":"23.31","low":"23.22","high":"23.53","ts":"1113512400"},{"open":"23.25","close":"23.26","value":"23.26","low":"23.15","high":"23.42","ts":"1113858000"},{"open":"23.19","close":"23.28","value":"23.28","low":"23.18","high":"23.48","ts":"1114376400"},{"open":"23.69","close":"23.72","value":"23.72","low":"23.44","high":"23.79","ts":"1114722000"},{"open":"23.58","close":"23.55","value":"23.55","low":"23.45","high":"23.64","ts":"1115067600"},{"open":"23.26","close":"23.25","value":"23.25","low":"23.19","high":"23.38","ts":"1115586000"},{"open":"23.62","close":"23.83","value":"23.83","low":"23.58","high":"23.89","ts":"1115931600"},{"open":"23.84","close":"24.02","value":"24.02","low":"23.78","high":"24.08","ts":"1116277200"},{"open":"24.13","close":"24.11","value":"24.11","low":"24.02","high":"24.24","ts":"1116795600"},{"open":"24.41","close":"24.23","value":"24.23","low":"24.18","high":"24.46","ts":"1117141200"},{"open":"24.42","close":"24.66","value":"24.66","low":"24.39","high":"24.73","ts":"1117486800"},{"open":"24.66","close":"24.61","value":"24.61","low":"24.49","high":"24.68","ts":"1118005200"},{"open":"24.58","close":"24.73","value":"24.73","low":"24.48","high":"24.77","ts":"1118350800"},{"open":"24.75","close":"24.94","value":"24.94","low":"24.67","high":"24.97","ts":"1118696400"},{"open":"24.37","close":"24.67","value":"24.67","low":"24.37","high":"24.75","ts":"1119214800"},{"open":"24.78","close":"24.78","value":"24.78","low":"24.68","high":"24.92","ts":"1119560400"},{"open":"24.68","close":"24.9","value":"24.9","low":"24.66","high":"24.95","ts":"1119906000"},{"open":"25.14","close":"25.19","value":"25.19","low":"25.03","high":"25.27","ts":"1120424400"},{"open":"25.3","close":"25.2","value":"25.2","low":"25.15","high":"25.48","ts":"1120770000"},{"open":"25.07","close":"24.65","value":"24.65","low":"24.58","high":"25.16","ts":"1121115600"},{"open":"25.11","close":"24.98","value":"24.98","low":"24.86","high":"25.17","ts":"1121634000"},{"open":"24.83","close":"25.04","value":"25.04","low":"24.73","high":"25.08","ts":"1121979600"},{"open":"25","close":"25.18","value":"25.18","low":"24.98","high":"25.28","ts":"1122325200"},{"open":"24.88","close":"24.7","value":"24.7","low":"24.5","high":"25.02","ts":"1122843600"},{"open":"24.09","close":"23.98","value":"23.98","low":"23.95","high":"24.21","ts":"1123189200"},{"open":"23.78","close":"23.84","value":"23.84","low":"23.64","high":"23.94","ts":"1123534800"},{"open":"23.62","close":"23.66","value":"23.66","low":"23.56","high":"23.82","ts":"1124053200"},{"open":"24.11","close":"24.25","value":"24.25","low":"24.06","high":"24.3","ts":"1124398800"},{"open":"24.1","close":"24.22","value":"24.22","low":"24.06","high":"24.31","ts":"1124744400"},{"open":"24.01","close":"24.19","value":"24.19","low":"23.94","high":"24.23","ts":"1125262800"},{"open":"23.49","close":"23.19","value":"23.19","low":"23.09","high":"23.57","ts":"1125608400"},{"open":"23.19","close":"23.34","value":"23.34","low":"23.17","high":"23.4","ts":"1125954000"},{"open":"23.53","close":"23.76","value":"23.76","low":"23.5","high":"23.83","ts":"1126472400"},{"open":"23.86","close":"23.77","value":"23.77","low":"23.63","high":"23.88","ts":"1126818000"},{"open":"24.17","close":"24.2","value":"24.2","low":"23.98","high":"24.3","ts":"1127163600"},{"open":"24.54","close":"24.42","value":"24.42","low":"24.39","high":"24.66","ts":"1127682000"},{"open":"24.58","close":"24.6","value":"24.6","low":"24.4","high":"24.68","ts":"1128027600"},{"open":"24.83","close":"24.85","value":"24.85","low":"24.72","high":"24.92","ts":"1128373200"},{"open":"24.45","close":"24.48","value":"24.48","low":"24.32","high":"24.55","ts":"1128891600"},{"open":"24.64","close":"24.52","value":"24.52","low":"24.42","high":"24.79","ts":"1129237200"},{"open":"24.76","close":"24.85","value":"24.85","low":"24.72","high":"24.98","ts":"1129582800"},{"open":"24.95","close":"24.77","value":"24.77","low":"24.71","high":"25.03","ts":"1130101200"},{"open":"24.47","close":"24.63","value":"24.63","low":"24.39","high":"24.67","ts":"1130446800"},{"open":"24.68","close":"24.68","value":"24.68","low":"24.61","high":"24.77","ts":"1130792400"},{"open":"24.74","close":"24.78","value":"24.78","low":"24.67","high":"24.9","ts":"1131310800"},{"open":"25.05","close":"24.93","value":"24.93","low":"24.87","high":"25.13","ts":"1131656400"},{"open":"24.99","close":"25.13","value":"25.13","low":"24.95","high":"25.2","ts":"1132002000"},{"open":"24.88","close":"24.94","value":"24.94","low":"24.67","high":"24.98","ts":"1132520400"},{"open":"24.64","close":"24.82","value":"24.82","low":"24.63","high":"24.87","ts":"1132866000"},{"open":"24.42","close":"24.61","value":"24.61","low":"24.4","high":"24.72","ts":"1133211600"},{"open":"24.71","close":"24.5","value":"24.5","low":"24.42","high":"24.77","ts":"1133730000"},{"open":"24.61","close":"24.57","value":"24.57","low":"24.52","high":"24.73","ts":"1134075600"},{"open":"24.23","close":"24.23","value":"24.23","low":"24.17","high":"24.26","ts":"1134421200"},{"open":"24.12","close":"24.13","value":"24.13","low":"24.05","high":"24.19","ts":"1134939600"},{"open":"24.34","close":"24.42","value":"24.42","low":"24.29","high":"24.5","ts":"1135285200"},{"open":"24.41","close":"24.49","value":"24.49","low":"24.3","high":"24.52","ts":"1135630800"},{"open":"24.54","close":"24.55","value":"24.55","low":"24.39","high":"24.63","ts":"1136149200"},{"open":"23.85","close":"23.76","value":"23.76","low":"23.72","high":"23.95","ts":"1136494800"},{"open":"23.75","close":"23.85","value":"23.85","low":"23.74","high":"23.94","ts":"1136840400"},{"open":"23.72","close":"23.75","value":"23.75","low":"23.63","high":"23.81","ts":"1137358800"},{"open":"23.72","close":"23.55","value":"23.55","low":"23.5","high":"23.82","ts":"1137704400"},{"open":"23.19","close":"23.23","value":"23.23","low":"23.16","high":"23.33","ts":"1138050000"},{"open":"23.38","close":"23.49","value":"23.49","low":"23.28","high":"23.55","ts":"1138568400"},{"open":"23.54","close":"23.66","value":"23.66","low":"23.5","high":"23.83","ts":"1138914000"},{"open":"23.74","close":"23.82","value":"23.82","low":"23.61","high":"23.89","ts":"1139259600"},{"open":"23.81","close":"23.91","value":"23.91","low":"23.73","high":"23.99","ts":"1139778000"},{"open":"23.78","close":"23.77","value":"23.77","low":"23.69","high":"23.94","ts":"1140123600"},{"open":"23.78","close":"23.94","value":"23.94","low":"23.73","high":"23.97","ts":"1140469200"},{"open":"23.83","close":"23.88","value":"23.88","low":"23.82","high":"23.98","ts":"1140987600"},{"open":"23.62","close":"23.72","value":"23.72","low":"23.61","high":"23.83","ts":"1141333200"},{"open":"23.74","close":"24.19","value":"24.19","low":"23.72","high":"24.24","ts":"1141678800"},{"open":"24.14","close":"24.14","value":"24.14","low":"23.88","high":"24.26","ts":"1142197200"},{"open":"23.36","close":"23.47","value":"23.47","low":"23.33","high":"23.63","ts":"1142542800"},{"open":"23.42","close":"23.69","value":"23.69","low":"23.39","high":"23.72","ts":"1142888400"},{"open":"23.81","close":"23.85","value":"23.85","low":"23.72","high":"23.94","ts":"1143406800"},{"open":"23.48","close":"23.49","value":"23.49","low":"23.39","high":"23.68","ts":"1143752400"},{"open":"23.43","close":"23.23","value":"23.23","low":"23.17","high":"23.48","ts":"1144098000"},{"open":"23.71","close":"23.58","value":"23.58","low":"23.51","high":"23.74","ts":"1144616400"},{"open":"23.64","close":"23.66","value":"23.66","low":"23.61","high":"23.72","ts":"1144962000"},{"open":"23.35","close":"23.09","value":"23.09","low":"23.06","high":"23.42","ts":"1145307600"},{"open":"22.94","close":"22.87","value":"22.87","low":"22.83","high":"23.02","ts":"1145826000"},{"open":"22.73","close":"22.56","value":"22.56","low":"22.5","high":"22.79","ts":"1146171600"},{"open":"22.63","close":"22.44","value":"22.44","low":"22.33","high":"22.69","ts":"1146517200"},{"open":"22.18","close":"22.23","value":"22.23","low":"22.05","high":"22.25","ts":"1147035600"},{"open":"21.95","close":"21.88","value":"21.88","low":"21.78","high":"22","ts":"1147381200"},{"open":"22.1","close":"21.89","value":"21.89","low":"21.85","high":"22.19","ts":"1147726800"},{"open":"22.14","close":"21.99","value":"21.99","low":"21.95","high":"22.32","ts":"1148245200"},{"open":"21.92","close":"22.11","value":"22.11","low":"21.87","high":"22.18","ts":"1148590800"},{"open":"22.1","close":"21.94","value":"21.94","low":"21.79","high":"22.15","ts":"1148936400"},{"open":"21.81","close":"21.96","value":"21.96","low":"21.74","high":"21.97","ts":"1149454800"},{"open":"22.3","close":"22.35","value":"22.35","low":"22.2","high":"22.45","ts":"1149800400"},{"open":"22.48","close":"22.61","value":"22.61","low":"22.41","high":"22.65","ts":"1150146000"},{"open":"22.54","close":"22.69","value":"22.69","low":"22.5","high":"22.76","ts":"1150664400"},{"open":"22.64","close":"22.76","value":"22.76","low":"22.6","high":"22.86","ts":"1151010000"},{"open":"22.55","close":"22.62","value":"22.62","low":"22.5","high":"22.67","ts":"1151355600"},{"open":"22.26","close":"22.22","value":"22.22","low":"22.15","high":"22.35","ts":"1151874000"},{"open":"22.29","close":"22.22","value":"22.22","low":"22.08","high":"22.37","ts":"1152219600"},{"open":"22.3","close":"22.26","value":"22.26","low":"22.19","high":"22.41","ts":"1152565200"},{"open":"22.52","close":"22.75","value":"22.75","low":"22.49","high":"22.79","ts":"1153083600"},{"open":"22.44","close":"22.37","value":"22.37","low":"22.32","high":"22.51","ts":"1153429200"},{"open":"22.42","close":"22.52","value":"22.52","low":"22.33","high":"22.57","ts":"1153774800"},{"open":"22.3","close":"22.32","value":"22.32","low":"22.2","high":"22.43","ts":"1154293200"},{"open":"22.14","close":"21.99","value":"21.99","low":"21.87","high":"22.23","ts":"1154638800"},{"open":"22.01","close":"21.97","value":"21.97","low":"21.84","high":"22.08","ts":"1154984400"},{"open":"22.03","close":"22.09","value":"22.09","low":"21.89","high":"22.17","ts":"1155502800"},{"open":"21.83","close":"21.93","value":"21.93","low":"21.77","high":"22","ts":"1155848400"},{"open":"21.84","close":"21.99","value":"21.99","low":"21.82","high":"22.06","ts":"1156194000"},{"open":"22.07","close":"22.06","value":"22.06","low":"21.92","high":"22.12","ts":"1156712400"},{"open":"22.01","close":"22.02","value":"22.02","low":"21.92","high":"22.16","ts":"1157058000"},{"open":"21.88","close":"21.99","value":"21.99","low":"21.88","high":"22.05","ts":"1157403600"},{"open":"22.34","close":"22.32","value":"22.32","low":"22.19","high":"22.41","ts":"1157922000"},{"open":"22.34","close":"22.43","value":"22.43","low":"22.29","high":"22.58","ts":"1158267600"},{"open":"22.38","close":"22.47","value":"22.47","low":"22.31","high":"22.52","ts":"1158613200"},{"open":"22.27","close":"22.33","value":"22.33","low":"22.17","high":"22.4","ts":"1159131600"},{"open":"22.29","close":"22.31","value":"22.31","low":"22.21","high":"22.43","ts":"1159477200"},{"open":"22.2","close":"22.2","value":"22.2","low":"22.07","high":"22.25","ts":"1159822800"},{"open":"22.4","close":"22.37","value":"22.37","low":"22.27","high":"22.44","ts":"1160341200"},{"open":"22.48","close":"22.59","value":"22.59","low":"22.41","high":"22.67","ts":"1160686800"},{"open":"22.59","close":"22.57","value":"22.57","low":"22.5","high":"22.65","ts":"1161032400"},{"open":"22.41","close":"22.55","value":"22.55","low":"22.39","high":"22.63","ts":"1161550800"},{"open":"22.3","close":"22.26","value":"22.26","low":"22.19","high":"22.42","ts":"1161896400"},{"open":"22.18","close":"22","value":"22","low":"21.94","high":"22.28","ts":"1162242000"},{"open":"22.01","close":"21.97","value":"21.97","low":"21.9","high":"22.1","ts":"1162760400"},{"open":"21.85","close":"21.92","value":"21.92","low":"21.82","high":"21.98","ts":"1163106000"},{"open":"21.86","close":"21.89","value":"21.89","low":"21.76","high":"21.96","ts":"1163451600"},{"open":"21.83","close":"21.78","value":"21.78","low":"21.72","high":"21.88","ts":"1163970000"},{"open":"21.57","close":"21.41","value":"21.41","low":"21.32","high":"21.59","ts":"1164315600"},{"open":"21.29","close":"21.21","value":"21.21","low":"21.17","high":"21.38","ts":"1164661200"},{"open":"21.03","close":"21.01","value":"21.01","low":"20.95","high":"21.09","ts":"1165179600"},{"open":"21.03","close":"21.17","value":"21.17","low":"20.85","high":"21.2","ts":"1165525200"},{"open":"21.09","close":"21.01","value":"21.01","low":"20.92","high":"21.15","ts":"1165870800"},{"open":"21.1","close":"21.14","value":"21.14","low":"21.03","high":"21.26","ts":"1166389200"},{"open":"20.93","close":"21.02","value":"21.02","low":"20.78","high":"21.14","ts":"1166734800"},{"open":"21.11","close":"21.21","value":"21.21","low":"21.06","high":"21.24","ts":"1167080400"},{"open":"20.83","close":"20.92","value":"20.92","low":"20.83","high":"20.95","ts":"1167598800"},{"open":"21.1","close":"21.26","value":"21.26","low":"21.06","high":"21.31","ts":"1167944400"},{"open":"21.2","close":"21.31","value":"21.31","low":"21.08","high":"21.36","ts":"1168290000"},{"open":"21.49","close":"21.47","value":"21.47","low":"21.41","high":"21.52","ts":"1168808400"},{"open":"21.41","close":"21.42","value":"21.42","low":"21.33","high":"21.53","ts":"1169154000"},{"open":"21.52","close":"21.56","value":"21.56","low":"21.36","high":"21.59","ts":"1169499600"},{"open":"21.76","close":"21.79","value":"21.79","low":"21.73","high":"21.9","ts":"1170018000"},{"open":"21.58","close":"21.76","value":"21.76","low":"21.55","high":"21.8","ts":"1170363600"},{"open":"21.7","close":"21.7","value":"21.7","low":"21.65","high":"21.78","ts":"1170709200"},{"open":"21.75","close":"21.83","value":"21.83","low":"21.66","high":"21.9","ts":"1171227600"},{"open":"21.48","close":"21.51","value":"21.51","low":"21.47","high":"21.61","ts":"1171573200"},{"open":"21.32","close":"21.46","value":"21.46","low":"21.27","high":"21.49","ts":"1171918800"},{"open":"21.52","close":"21.55","value":"21.55","low":"21.45","high":"21.62","ts":"1172437200"},{"open":"21.34","close":"21.36","value":"21.36","low":"21.32","high":"21.44","ts":"1172782800"},{"open":"21.47","close":"21.45","value":"21.45","low":"21.39","high":"21.53","ts":"1173128400"},{"open":"21.48","close":"21.4","value":"21.4","low":"21.35","high":"21.52","ts":"1173646800"},{"open":"21.18","close":"20.91","value":"20.91","low":"20.83","high":"21.22","ts":"1173992400"},{"open":"20.82","close":"20.9","value":"20.9","low":"20.79","high":"21","ts":"1174338000"},{"open":"21.03","close":"20.99","value":"20.99","low":"20.93","high":"21.12","ts":"1174856400"},{"open":"21.02","close":"20.97","value":"20.97","low":"20.87","high":"21.09","ts":"1175202000"},{"open":"20.9","close":"20.98","value":"20.98","low":"20.87","high":"21","ts":"1175547600"},{"open":"20.83","close":"20.89","value":"20.89","low":"20.82","high":"20.93","ts":"1176066000"},{"open":"20.71","close":"20.66","value":"20.66","low":"20.59","high":"20.76","ts":"1176411600"},{"open":"20.63","close":"20.55","value":"20.55","low":"20.52","high":"20.69","ts":"1176757200"},{"open":"20.57","close":"20.64","value":"20.64","low":"20.56","high":"20.72","ts":"1177275600"},{"open":"20.63","close":"20.62","value":"20.62","low":"20.55","high":"20.7","ts":"1177621200"},{"open":"20.63","close":"20.69","value":"20.69","low":"20.59","high":"20.75","ts":"1177966800"},{"open":"20.69","close":"20.73","value":"20.73","low":"20.65","high":"20.77","ts":"1178485200"},{"open":"20.94","close":"20.9","value":"20.9","low":"20.87","high":"21","ts":"1178830800"},{"open":"20.87","close":"20.81","value":"20.81","low":"20.76","high":"20.92","ts":"1179176400"},{"open":"20.84","close":"20.92","value":"20.92","low":"20.81","high":"20.99","ts":"1179694800"},{"open":"21.05","close":"21.09","value":"21.09","low":"20.99","high":"21.13","ts":"1180040400"},{"open":"21.06","close":"21.08","value":"21.08","low":"20.9","high":"21.14","ts":"1180386000"},{"open":"21.03","close":"21.06","value":"21.06","low":"20.97","high":"21.07","ts":"1180904400"},{"open":"21.15","close":"21.28","value":"21.28","low":"21.15","high":"21.4","ts":"1181250000"},{"open":"21.3","close":"21.42","value":"21.42","low":"21.27","high":"21.44","ts":"1181595600"},{"open":"21.33","close":"21.3","value":"21.3","low":"21.28","high":"21.38","ts":"1182114000"},{"open":"21.36","close":"21.29","value":"21.29","low":"21.25","high":"21.42","ts":"1182459600"},{"open":"21.33","close":"21.34","value":"21.34","low":"21.27","high":"21.38","ts":"1182805200"},{"open":"21.2","close":"21.1","value":"21.1","low":"21.06","high":"21.26","ts":"1183323600"},{"open":"21.05","close":"21.01","value":"21.01","low":"20.96","high":"21.12","ts":"1183669200"},{"open":"20.99","close":"20.81","value":"20.81","low":"20.78","high":"21.08","ts":"1184014800"},{"open":"20.42","close":"20.55","value":"20.55","low":"20.39","high":"20.56","ts":"1184533200"},{"open":"20.45","close":"20.41","value":"20.41","low":"20.37","high":"20.5","ts":"1184878800"},{"open":"20.39","close":"20.35","value":"20.35","low":"20.31","high":"20.45","ts":"1185224400"},{"open":"20.57","close":"20.51","value":"20.51","low":"20.43","high":"20.6","ts":"1185742800"},{"open":"20.44","close":"20.39","value":"20.39","low":"20.29","high":"20.49","ts":"1186088400"},{"open":"20.34","close":"20.47","value":"20.47","low":"20.29","high":"20.5","ts":"1186434000"},{"open":"20.47","close":"20.58","value":"20.58","low":"20.43","high":"20.61","ts":"1186952400"},{"open":"20.49","close":"20.6","value":"20.6","low":"20.42","high":"20.65","ts":"1187298000"},{"open":"20.44","close":"20.56","value":"20.56","low":"20.41","high":"20.57","ts":"1187643600"},{"open":"20.27","close":"20.36","value":"20.36","low":"20.23","high":"20.41","ts":"1188162000"},{"open":"20.32","close":"20.32","value":"20.32","low":"20.18","high":"20.36","ts":"1188507600"},{"open":"20.29","close":"20.33","value":"20.33","low":"20.28","high":"20.41","ts":"1188853200"},{"open":"19.99","close":"20.06","value":"20.06","low":"19.96","high":"20.1","ts":"1189371600"},{"open":"19.8","close":"19.76","value":"19.76","low":"19.73","high":"19.87","ts":"1189717200"},{"open":"19.81","close":"19.66","value":"19.66","low":"19.63","high":"19.89","ts":"1190062800"},{"open":"19.52","close":"19.58","value":"19.58","low":"19.46","high":"19.6","ts":"1190581200"},{"open":"19.49","close":"19.28","value":"19.28","low":"19.26","high":"19.5","ts":"1190926800"},{"open":"19.29","close":"19.48","value":"19.48","low":"19.26","high":"19.51","ts":"1191272400"},{"open":"19.47","close":"19.56","value":"19.56","low":"19.43","high":"19.59","ts":"1191790800"},{"open":"19.35","close":"19.4","value":"19.4","low":"19.31","high":"19.48","ts":"1192136400"},{"open":"19.39","close":"19.46","value":"19.46","low":"19.35","high":"19.49","ts":"1192482000"},{"open":"18.9","close":"19.19","value":"19.19","low":"18.89","high":"19.31","ts":"1193000400"},{"open":"18.87","close":"18.67","value":"18.67","low":"18.61","high":"18.91","ts":"1193346000"},{"open":"18.67","close":"18.63","value":"18.63","low":"18.58","high":"18.78","ts":"1193691600"},{"open":"18.52","close":"18.65","value":"18.65","low":"18.5","high":"18.69","ts":"1194210000"},{"open":"18.29","close":"18.12","value":"18.12","low":"18.06","high":"18.34","ts":"1194555600"},{"open":"18.34","close":"18.21","value":"18.21","low":"18.17","high":"18.37","ts":"1194901200"},{"open":"18.15","close":"18.25","value":"18.25","low":"18.12","high":"18.28","ts":"1195419600"},{"open":"17.99","close":"18.05","value":"18.05","low":"17.85","high":"18.13","ts":"1195765200"},{"open":"17.97","close":"17.98","value":"17.98","low":"17.93","high":"18.08","ts":"1196110800"},{"open":"17.91","close":"17.88","value":"17.88","low":"17.82","high":"17.95","ts":"1196629200"},{"open":"17.84","close":"17.83","value":"17.83","low":"17.79","high":"17.94","ts":"1196974800"},{"open":"17.68","close":"17.75","value":"17.75","low":"17.62","high":"17.77","ts":"1197320400"},{"open":"18.35","close":"18.35","value":"18.35","low":"18.22","high":"18.44","ts":"1197838800"},{"open":"18.45","close":"18.43","value":"18.43","low":"18.34","high":"18.53","ts":"1198184400"},{"open":"18.4","close":"18.32","value":"18.32","low":"18.25","high":"18.47","ts":"1198530000"},{"open":"18.06","close":"18.19","value":"18.19","low":"18","high":"18.26","ts":"1199048400"},{"open":"17.74","close":"17.71","value":"17.71","low":"17.6","high":"17.82","ts":"1199394000"},{"open":"17.76","close":"17.73","value":"17.73","low":"17.67","high":"17.8","ts":"1199739600"},{"open":"17.5","close":"17.38","value":"17.38","low":"17.32","high":"17.52","ts":"1200258000"},{"open":"17.84","close":"17.94","value":"17.94","low":"17.77","high":"17.97","ts":"1200603600"},{"open":"18.18","close":"17.9","value":"17.9","low":"17.83","high":"18.34","ts":"1200949200"},{"open":"17.61","close":"17.54","value":"17.54","low":"17.47","high":"17.67","ts":"1201467600"},{"open":"17.5","close":"17.46","value":"17.46","low":"17.29","high":"17.56","ts":"1201813200"},{"open":"17.28","close":"17.58","value":"17.58","low":"17.27","high":"17.62","ts":"1202158800"},{"open":"17.71","close":"17.69","value":"17.69","low":"17.57","high":"17.74","ts":"1202677200"},{"open":"17.24","close":"17.17","value":"17.17","low":"17.1","high":"17.28","ts":"1203022800"},{"open":"17.22","close":"17.2","value":"17.2","low":"17.05","high":"17.26","ts":"1203368400"},{"open":"16.89","close":"16.85","value":"16.85","low":"16.78","high":"16.93","ts":"1203886800"},{"open":"16.51","close":"16.54","value":"16.54","low":"16.47","high":"16.73","ts":"1204232400"},{"open":"16.38","close":"16.36","value":"16.36","low":"16.27","high":"16.46","ts":"1204578000"},{"open":"16.3","close":"16.35","value":"16.35","low":"16.22","high":"16.37","ts":"1205096400"},{"open":"16","close":"16.01","value":"16.01","low":"15.96","high":"16.19","ts":"1205442000"},{"open":"15.96","close":"16.28","value":"16.28","low":"15.87","high":"16.31","ts":"1205787600"},{"open":"16.5","close":"16.53","value":"16.53","low":"16.43","high":"16.61","ts":"1206306000"},{"open":"16","close":"16.03","value":"16.03","low":"15.93","high":"16.1","ts":"1206651600"},{"open":"15.96","close":"16.05","value":"16.05","low":"15.94","high":"16.18","ts":"1206997200"},{"open":"15.93","close":"15.9","value":"15.9","low":"15.85","high":"16.05","ts":"1207515600"},{"open":"15.89","close":"15.8","value":"15.8","low":"15.73","high":"15.94","ts":"1207861200"},{"open":"15.63","close":"15.7","value":"15.7","low":"15.57","high":"15.74","ts":"1208206800"},{"open":"15.84","close":"15.78","value":"15.78","low":"15.72","high":"15.93","ts":"1208725200"},{"open":"16.05","close":"16.15","value":"16.15","low":"15.98","high":"16.22","ts":"1209070800"},{"open":"16.08","close":"16.23","value":"16.23","low":"16.06","high":"16.26","ts":"1209416400"},{"open":"16.38","close":"16.23","value":"16.23","low":"16.18","high":"16.42","ts":"1209934800"},{"open":"16.3","close":"16.18","value":"16.18","low":"16.14","high":"16.34","ts":"1210280400"},{"open":"15.98","close":"16.12","value":"16.12","low":"15.96","high":"16.17","ts":"1210626000"},{"open":"16.03","close":"16.11","value":"16.11","low":"15.98","high":"16.17","ts":"1211144400"},{"open":"15.94","close":"15.9","value":"15.9","low":"15.86","high":"16","ts":"1211490000"},{"open":"15.89","close":"16.05","value":"16.05","low":"15.84","high":"16.05","ts":"1211835600"},{"open":"16.03","close":"16.02","value":"16.02","low":"15.97","high":"16.17","ts":"1212354000"},{"open":"15.75","close":"15.58","value":"15.58","low":"15.56","high":"15.82","ts":"1212699600"},{"open":"15.69","close":"15.83","value":"15.83","low":"15.68","high":"15.91","ts":"1213045200"},{"open":"15.67","close":"15.66","value":"15.66","low":"15.59","high":"15.76","ts":"1213563600"},{"open":"15.52","close":"15.48","value":"15.48","low":"15.41","high":"15.57","ts":"1213909200"},{"open":"15.5","close":"15.48","value":"15.48","low":"15.38","high":"15.55","ts":"1214254800"},{"open":"15.14","close":"15.18","value":"15.18","low":"15.07","high":"15.21","ts":"1214773200"},{"open":"15.12","close":"15.04","value":"15.04","low":"15.01","high":"15.17","ts":"1215118800"},{"open":"14.91","close":"15.06","value":"15.06","low":"14.89","high":"15.1","ts":"1215464400"},{"open":"14.7","close":"14.67","value":"14.67","low":"14.62","high":"14.82","ts":"1215982800"},{"open":"14.55","close":"14.52","value":"14.52","low":"14.47","high":"14.61","ts":"1216328400"},{"open":"14.4","close":"14.91","value":"14.91","low":"14.37","high":"14.92","ts":"1216674000"},{"open":"15.12","close":"15.06","value":"15.06","low":"15","high":"15.15","ts":"1217192400"},{"open":"15.34","close":"15.34","value":"15.34","low":"15.28","high":"15.49","ts":"1217538000"},{"open":"15.39","close":"15.51","value":"15.51","low":"15.38","high":"15.54","ts":"1217883600"},{"open":"16.29","close":"16.19","value":"16.19","low":"15.93","high":"16.33","ts":"1218402000"},{"open":"16.51","close":"16.71","value":"16.71","low":"16.48","high":"16.78","ts":"1218747600"},{"open":"16.5","close":"16.49","value":"16.49","low":"16.45","high":"16.71","ts":"1219093200"},{"open":"16.48","close":"16.58","value":"16.58","low":"16.43","high":"16.59","ts":"1219611600"},{"open":"16.78","close":"16.91","value":"16.91","low":"16.67","high":"16.94","ts":"1219957200"},{"open":"17","close":"17.04","value":"17.04","low":"16.87","high":"17.23","ts":"1220302800"},{"open":"17.3","close":"17.63","value":"17.63","low":"17.17","high":"17.75","ts":"1220821200"},{"open":"17.51","close":"16.94","value":"16.94","low":"16.91","high":"17.58","ts":"1221166800"},{"open":"16.91","close":"16.9","value":"16.9","low":"16.75","high":"17.09","ts":"1221512400"},{"open":"16.55","close":"16.18","value":"16.18","low":"16.05","high":"16.63","ts":"1222030800"},{"open":"16.68","close":"16.67","value":"16.67","low":"16.6","high":"16.82","ts":"1222376400"},{"open":"17.1","close":"17.37","value":"17.37","low":"17.08","high":"17.5","ts":"1222722000"},{"open":"18.11","close":"18.36","value":"18.36","low":"18.05","high":"18.43","ts":"1223240400"},{"open":"18.27","close":"18.55","value":"18.55","low":"18.12","high":"18.62","ts":"1223586000"},{"open":"18.26","close":"18.05","value":"18.05","low":"17.81","high":"18.3","ts":"1223931600"},{"open":"18.58","close":"18.84","value":"18.84","low":"18.34","high":"18.98","ts":"1224450000"},{"open":"19.38","close":"19.58","value":"19.58","low":"19.36","high":"20.43","ts":"1224795600"},{"open":"19.76","close":"19.05","value":"19.05","low":"18.91","high":"20.02","ts":"1225141200"},{"open":"18.86","close":"19.23","value":"19.23","low":"18.53","high":"19.34","ts":"1225659600"},{"open":"19.51","close":"19.68","value":"19.68","low":"19.35","high":"19.84","ts":"1226005200"},{"open":"19.81","close":"20.25","value":"20.25","low":"19.72","high":"20.34","ts":"1226350800"},{"open":"20.09","close":"20.08","value":"20.08","low":"19.87","high":"20.21","ts":"1226869200"},{"open":"20.63","close":"20.42","value":"20.42","low":"20.27","high":"20.78","ts":"1227214800"},{"open":"19.61","close":"19.31","value":"19.31","low":"19.07","high":"19.91","ts":"1227560400"},{"open":"20.02","close":"20.37","value":"20.37","low":"20.02","high":"20.42","ts":"1228078800"},{"open":"20.06","close":"20.34","value":"20.34","low":"20.02","high":"20.47","ts":"1228424400"},{"open":"19.89","close":"19.89","value":"19.89","low":"19.79","high":"20.1","ts":"1228770000"},{"open":"19.44","close":"19.09","value":"19.09","low":"19.09","high":"19.5","ts":"1229288400"},{"open":"18.39","close":"19.19","value":"19.19","low":"18.37","high":"19.19","ts":"1229634000"},{"open":"18.82","close":"18.93","value":"18.93","low":"18.73","high":"18.97","ts":"1229979600"},{"open":"18.83","close":"18.96","value":"18.96","low":"18.5","high":"19.12","ts":"1230498000"},{"open":"19.2","close":"19.47","value":"19.47","low":"19.16","high":"19.47","ts":"1230843600"},{"open":"19.41","close":"19.24","value":"19.24","low":"19.1","high":"19.86","ts":"1231189200"},{"open":"19.88","close":"20.06","value":"20.06","low":"19.66","high":"20.12","ts":"1231707600"},{"open":"20.68","close":"21.01","value":"21.01","low":"20.34","high":"21.01","ts":"1232053200"},{"open":"21.15","close":"21.54","value":"21.54","low":"21.13","high":"21.67","ts":"1232398800"},{"open":"21.54","close":"21.11","value":"21.11","low":"20.98","high":"21.55","ts":"1232917200"},{"open":"21.44","close":"21.9","value":"21.9","low":"21.44","high":"21.9","ts":"1233262800"},{"open":"22.1","close":"21.97","value":"21.97","low":"21.89","high":"22.24","ts":"1233608400"},{"open":"21.76","close":"21.43","value":"21.43","low":"21.08","high":"21.91","ts":"1234126800"},{"open":"22.26","close":"22.38","value":"22.38","low":"22","high":"22.38","ts":"1234472400"},{"open":"22.82","close":"23.45","value":"23.45","low":"22.82","high":"23.58","ts":"1234818000"},{"open":"22.58","close":"22.48","value":"22.48","low":"21.79","high":"22.6","ts":"1235336400"},{"open":"22.18","close":"22.49","value":"22.49","low":"22.02","high":"22.49","ts":"1235682000"},{"open":"22.51","close":"22.33","value":"22.33","low":"22","high":"22.51","ts":"1236027600"},{"open":"21.7","close":"21.83","value":"21.83","low":"21.53","high":"22.19","ts":"1236546000"},{"open":"20.49","close":"20.74","value":"20.74","low":"20.39","high":"20.74","ts":"1236891600"},{"open":"20.53","close":"20.44","value":"20.44","low":"20.32","high":"20.66","ts":"1237237200"},{"open":"19.64","close":"19.74","value":"19.74","low":"19.41","high":"19.95","ts":"1237755600"},{"open":"20.06","close":"20.68","value":"20.68","low":"19.96","high":"20.68","ts":"1238101200"},{"open":"20.96","close":"20.67","value":"20.67","low":"20.44","high":"20.98","ts":"1238446800"},{"open":"19.66","close":"19.98","value":"19.98","low":"19.53","high":"19.99","ts":"1238965200"},{"open":"20.19","close":"20.08","value":"20.08","low":"20.08","high":"20.24","ts":"1239310800"},{"open":"19.77","close":"20.12","value":"20.12","low":"19.77","high":"20.19","ts":"1239656400"},{"open":"20.63","close":"20.99","value":"20.99","low":"20.61","high":"21.01","ts":"1240174800"},{"open":"20.57","close":"19.99","value":"19.99","low":"19.99","high":"20.59","ts":"1240520400"},{"open":"20.5","close":"20.33","value":"20.33","low":"20.26","high":"20.69","ts":"1240866000"},{"open":"20.02","close":"19.75","value":"19.75","low":"19.72","high":"20.16","ts":"1241384400"},{"open":"19.89","close":"19.55","value":"19.55","low":"19.55","high":"19.95","ts":"1241730000"},{"open":"19.69","close":"19.57","value":"19.57","low":"19.49","high":"19.76","ts":"1242075600"},{"open":"19.99","close":"19.74","value":"19.74","low":"19.68","high":"20.07","ts":"1242594000"},{"open":"19.12","close":"19.01","value":"19.01","low":"18.78","high":"19.19","ts":"1242939600"},{"open":"19.01","close":"19.04","value":"19.04","low":"18.98","high":"19.31","ts":"1243285200"},{"open":"19.03","close":"18.79","value":"18.79","low":"18.71","high":"19.08","ts":"1243803600"},{"open":"18.98","close":"19.36","value":"19.36","low":"18.84","high":"19.36","ts":"1244149200"},{"open":"19.3","close":"19.01","value":"19.01","low":"18.94","high":"19.42","ts":"1244494800"},{"open":"19.02","close":"19.46","value":"19.46","low":"18.79","high":"19.5","ts":"1245013200"},{"open":"18.98","close":"18.78","value":"18.78","low":"18.62","high":"19.01","ts":"1245358800"},{"open":"18.74","close":"18.64","value":"18.64","low":"18.52","high":"18.88","ts":"1245704400"},{"open":"18.48","close":"18.4","value":"18.4","low":"18.17","high":"18.63","ts":"1246222800"},{"open":"18.49","close":"18.51","value":"18.51","low":"18.16","high":"18.54","ts":"1246568400"},{"open":"18.52","close":"18.66","value":"18.66","low":"18.39","high":"18.66","ts":"1246914000"},{"open":"18.57","close":"18.57","value":"18.57","low":"18.56","high":"18.74","ts":"1247432400"},{"open":"18.31","close":"18.34","value":"18.34","low":"18.29","high":"18.45","ts":"1247778000"},{"open":"18.12","close":"18.18","value":"18.18","low":"18.08","high":"18.23","ts":"1248123600"},{"open":"17.96","close":"17.87","value":"17.87","low":"17.79","high":"17.99","ts":"1248642000"},{"open":"18.14","close":"17.91","value":"17.91","low":"17.9","high":"18.17","ts":"1248987600"},{"open":"17.77","close":"17.89","value":"17.89","low":"17.74","high":"18","ts":"1249333200"},{"open":"18.17","close":"18.16","value":"18.16","low":"18.06","high":"18.21","ts":"1249851600"},{"open":"18.07","close":"18.08","value":"18.08","low":"17.99","high":"18.16","ts":"1250197200"},{"open":"18.22","close":"18.08","value":"18.08","low":"18.07","high":"18.24","ts":"1250542800"},{"open":"17.75","close":"17.77","value":"17.77","low":"17.69","high":"17.83","ts":"1251061200"},{"open":"17.73","close":"17.75","value":"17.75","low":"17.63","high":"17.79","ts":"1251406800"},{"open":"17.8","close":"18.06","value":"18.06","low":"17.69","high":"18.12","ts":"1251752400"},{"open":"17.86","close":"17.76","value":"17.76","low":"17.74","high":"17.86","ts":"1252270800"},{"open":"17.49","close":"17.48","value":"17.48","low":"17.4","high":"17.5","ts":"1252616400"},{"open":"17.4","close":"17.32","value":"17.32","low":"17.29","high":"17.46","ts":"1252962000"},{"open":"17.1","close":"17.12","value":"17.12","low":"17.08","high":"17.24","ts":"1253480400"},{"open":"17.21","close":"17.14","value":"17.14","low":"17.09","high":"17.25","ts":"1253826000"},{"open":"17.25","close":"17.25","value":"17.25","low":"17.19","high":"17.35","ts":"1254171600"},{"open":"17.43","close":"17.41","value":"17.41","low":"17.34","high":"17.49","ts":"1254690000"},{"open":"17.5","close":"17.59","value":"17.59","low":"17.47","high":"17.68","ts":"1255035600"},{"open":"17.46","close":"17.48","value":"17.48","low":"17.42","high":"17.54","ts":"1255381200"},{"open":"17.35","close":"17.2","value":"17.2","low":"17.18","high":"17.43","ts":"1255899600"},{"open":"17.27","close":"17.26","value":"17.26","low":"17.21","high":"17.32","ts":"1256245200"},{"open":"17.53","close":"17.68","value":"17.68","low":"17.43","high":"17.76","ts":"1256590800"},{"open":"18.03","close":"17.87","value":"17.87","low":"17.75","high":"18.03","ts":"1257109200"},{"open":"17.38","close":"17.34","value":"17.34","low":"17.23","high":"17.41","ts":"1257454800"},{"open":"17.05","close":"17.01","value":"17.01","low":"16.99","high":"17.12","ts":"1257800400"},{"open":"17.04","close":"17","value":"17","low":"16.94","high":"17.13","ts":"1258318800"},{"open":"17.2","close":"17.44","value":"17.44","low":"17.15","high":"17.51","ts":"1258664400"},{"open":"17.3","close":"17.4","value":"17.4","low":"17.27","high":"17.46","ts":"1259010000"},{"open":"17.45","close":"17.39","value":"17.39","low":"17.28","high":"17.49","ts":"1259528400"},{"open":"17.16","close":"17.27","value":"17.27","low":"17.1","high":"17.37","ts":"1259874000"},{"open":"17.28","close":"17.52","value":"17.52","low":"17.22","high":"17.54","ts":"1260219600"},{"open":"17.67","close":"17.68","value":"17.68","low":"17.49","high":"17.7","ts":"1260738000"},{"open":"18.28","close":"18.34","value":"18.34","low":"18.18","high":"18.48","ts":"1261083600"},{"open":"18.35","close":"18.48","value":"18.48","low":"18.27","high":"18.53","ts":"1261429200"},{"open":"18.37","close":"18.38","value":"18.38","low":"18.32","high":"18.39","ts":"1261947600"},{"open":"18.45","close":"18.45","value":"18.45","low":"18.45","high":"18.45","ts":"1262293200"},{"open":"18.15","close":"18.27","value":"18.27","low":"18.05","high":"18.31","ts":"1262638800"},{"open":"18.18","close":"18.05","value":"18.05","low":"17.98","high":"18.18","ts":"1263157200"},{"open":"17.93","close":"18.05","value":"18.05","low":"17.92","high":"18.1","ts":"1263502800"},{"open":"17.97","close":"18.06","value":"18.06","low":"17.89","high":"18.16","ts":"1263848400"},{"open":"18.43","close":"18.38","value":"18.38","low":"18.31","high":"18.46","ts":"1264366800"},{"open":"18.81","close":"18.91","value":"18.91","low":"18.72","high":"18.92","ts":"1264712400"},{"open":"18.63","close":"18.59","value":"18.59","low":"18.57","high":"18.68","ts":"1265058000"},{"open":"19.19","close":"19.19","value":"19.19","low":"18.99","high":"19.22","ts":"1265576400"},{"open":"19.08","close":"19.09","value":"19.09","low":"19.03","high":"19.28","ts":"1265922000"},{"open":"19.2","close":"18.89","value":"18.89","low":"18.86","high":"19.22","ts":"1266267600"},{"open":"18.86","close":"18.92","value":"18.92","low":"18.83","high":"18.99","ts":"1266786000"},{"open":"19.2","close":"19.03","value":"19.03","low":"18.95","high":"19.21","ts":"1267131600"},{"open":"19.06","close":"18.92","value":"18.92","low":"18.91","high":"19.25","ts":"1267477200"},{"open":"18.81","close":"18.82","value":"18.82","low":"18.68","high":"18.84","ts":"1267995600"},{"open":"18.65","close":"18.55","value":"18.55","low":"18.46","high":"18.67","ts":"1268341200"},{"open":"18.64","close":"18.5","value":"18.5","low":"18.47","high":"18.66","ts":"1268686800"},{"open":"18.77","close":"18.73","value":"18.73","low":"18.73","high":"18.91","ts":"1269205200"},{"open":"19.05","close":"18.98","value":"18.98","low":"18.93","high":"19.06","ts":"1269550800"},{"open":"18.84","close":"18.95","value":"18.95","low":"18.75","high":"19.02","ts":"1269896400"},{"open":"18.81","close":"18.82","value":"18.82","low":"18.73","high":"18.85","ts":"1270414800"},{"open":"18.85","close":"18.67","value":"18.67","low":"18.67","high":"18.9","ts":"1270760400"},{"open":"18.52","close":"18.45","value":"18.45","low":"18.43","high":"18.57","ts":"1271106000"},{"open":"18.67","close":"18.8","value":"18.8","low":"18.65","high":"18.89","ts":"1271624400"},{"open":"19.21","close":"18.97","value":"18.97","low":"18.95","high":"19.26","ts":"1271970000"},{"open":"18.99","close":"19.43","value":"19.43","low":"18.99","high":"19.48","ts":"1272315600"},{"open":"19.24","close":"19.37","value":"19.37","low":"19.23","high":"19.44","ts":"1272834000"},{"open":"20.69","close":"20.13","value":"20.13","low":"20.11","high":"20.81","ts":"1273179600"},{"open":"19.95","close":"20.15","value":"20.15","low":"19.91","high":"20.24","ts":"1273525200"},{"open":"20.63","close":"20.61","value":"20.61","low":"20.56","high":"20.85","ts":"1274043600"},{"open":"20.58","close":"20.36","value":"20.36","low":"20.33","high":"20.75","ts":"1274389200"},{"open":"20.7","close":"20.79","value":"20.79","low":"20.68","high":"21.14","ts":"1274734800"},{"open":"20.91","close":"20.8","value":"20.8","low":"20.65","high":"20.91","ts":"1275253200"},{"open":"21.29","close":"21.74","value":"21.74","low":"21.15","high":"21.74","ts":"1275598800"},{"open":"21.82","close":"21.76","value":"21.76","low":"21.66","high":"21.88","ts":"1275944400"},{"open":"21.12","close":"20.96","value":"20.96","low":"20.78","high":"21.19","ts":"1276462800"},{"open":"20.77","close":"20.78","value":"20.78","low":"20.69","high":"20.89","ts":"1276808400"},{"open":"20.91","close":"21.02","value":"21.02","low":"20.85","high":"21.05","ts":"1277154000"},{"open":"20.79","close":"20.96","value":"20.96","low":"20.76","high":"21","ts":"1277672400"},{"open":"20.57","close":"20.45","value":"20.45","low":"20.38","high":"20.64","ts":"1278018000"},{"open":"20.41","close":"20.2","value":"20.2","low":"20.11","high":"20.46","ts":"1278363600"},{"open":"20.09","close":"20.1","value":"20.1","low":"20.07","high":"20.19","ts":"1278882000"},{"open":"19.67","close":"19.66","value":"19.66","low":"19.55","high":"19.72","ts":"1279227600"},{"open":"19.58","close":"19.64","value":"19.64","low":"19.41","high":"19.76","ts":"1279573200"},{"open":"19.46","close":"19.36","value":"19.36","low":"19.32","high":"19.53","ts":"1280091600"},{"open":"18.98","close":"18.99","value":"18.99","low":"18.91","high":"19.13","ts":"1280437200"},{"open":"18.74","close":"18.75","value":"18.75","low":"18.62","high":"18.79","ts":"1280782800"},{"open":"18.7","close":"18.71","value":"18.71","low":"18.63","high":"18.73","ts":"1281301200"},{"open":"19.29","close":"19.51","value":"19.51","low":"19.15","high":"19.53","ts":"1281646800"},{"open":"19.39","close":"19.26","value":"19.26","low":"19.21","high":"19.4","ts":"1281992400"},{"open":"19.57","close":"19.64","value":"19.64","low":"19.49","high":"19.65","ts":"1282510800"},{"open":"19.55","close":"19.39","value":"19.39","low":"19.34","high":"19.59","ts":"1282856400"},{"open":"19.61","close":"19.54","value":"19.54","low":"19.44","high":"19.67","ts":"1283202000"},{"open":"19.16","close":"19.28","value":"19.28","low":"19.09","high":"19.31","ts":"1283720400"},{"open":"19.48","close":"19.48","value":"19.48","low":"19.36","high":"19.53","ts":"1284066000"},{"open":"19.16","close":"18.9","value":"18.9","low":"18.83","high":"19.2","ts":"1284411600"},{"open":"18.93","close":"18.85","value":"18.85","low":"18.8","high":"18.96","ts":"1284930000"},{"open":"18.49","close":"18.25","value":"18.25","low":"18.24","high":"18.51","ts":"1285275600"},{"open":"18.32","close":"18.11","value":"18.11","low":"18.09","high":"18.41","ts":"1285621200"},{"open":"17.74","close":"17.96","value":"17.96","low":"17.74","high":"17.96","ts":"1286139600"},{"open":"17.64","close":"17.58","value":"17.58","low":"17.51","high":"17.7","ts":"1286485200"},{"open":"17.69","close":"17.6","value":"17.6","low":"17.59","high":"17.79","ts":"1286830800"},{"open":"17.57","close":"17.55","value":"17.55","low":"17.49","high":"17.74","ts":"1287349200"},{"open":"17.7","close":"17.59","value":"17.59","low":"17.58","high":"17.8","ts":"1287694800"},{"open":"17.61","close":"17.8","value":"17.8","low":"17.53","high":"17.84","ts":"1288040400"},{"open":"17.63","close":"17.61","value":"17.61","low":"17.58","high":"17.73","ts":"1288558800"},{"open":"17.24","close":"17.51","value":"17.51","low":"17.24","high":"17.52","ts":"1288904400"},{"open":"17.71","close":"17.84","value":"17.84","low":"17.58","high":"17.88","ts":"1289250000"},{"open":"17.98","close":"18.13","value":"18.13","low":"17.91","high":"18.14","ts":"1289768400"},{"open":"18.05","close":"18.06","value":"18.06","low":"17.94","high":"18.13","ts":"1290114000"},{"open":"18.17","close":"18.46","value":"18.46","low":"18.14","high":"18.49","ts":"1290459600"},{"open":"18.68","close":"19","value":"19","low":"18.61","high":"19.08","ts":"1290978000"},{"open":"18.88","close":"18.65","value":"18.65","low":"18.61","high":"18.93","ts":"1291323600"},{"open":"18.81","close":"18.91","value":"18.91","low":"18.68","high":"18.93","ts":"1291669200"},{"open":"19.09","close":"18.78","value":"18.78","low":"18.73","high":"19.11","ts":"1292187600"},{"open":"19.01","close":"19.11","value":"19.11","low":"18.83","high":"19.21","ts":"1292533200"},{"open":"19.26","close":"19.3","value":"19.3","low":"19.12","high":"19.32","ts":"1292878800"},{"open":"19.36","close":"19.23","value":"19.23","low":"19.21","high":"19.36","ts":"1293397200"},{"open":"18.91","close":"18.69","value":"18.69","low":"18.64","high":"18.92","ts":"1293742800"},{"open":"18.76","close":"18.68","value":"18.68","low":"18.52","high":"18.81","ts":"1294088400"},{"open":"19.05","close":"18.98","value":"18.98","low":"18.98","high":"19.14","ts":"1294606800"},{"open":"18.28","close":"18.2","value":"18.2","low":"18.12","high":"18.32","ts":"1294952400"},{"open":"18.3","close":"18.19","value":"18.19","low":"18.04","high":"18.34","ts":"1295298000"},{"open":"17.85","close":"17.74","value":"17.74","low":"17.69","high":"17.94","ts":"1295816400"},{"open":"17.63","close":"17.83","value":"17.83","low":"17.61","high":"17.9","ts":"1296162000"},{"open":"17.64","close":"17.38","value":"17.38","low":"17.36","high":"17.65","ts":"1296507600"},{"open":"17.69","close":"17.72","value":"17.72","low":"17.59","high":"17.84","ts":"1297026000"},{"open":"17.84","close":"17.88","value":"17.88","low":"17.81","high":"17.96","ts":"1297371600"},{"open":"18.05","close":"18.05","value":"18.05","low":"17.94","high":"18.08","ts":"1297717200"},{"open":"17.83","close":"17.87","value":"17.87","low":"17.83","high":"17.93","ts":"1298235600"},{"open":"17.74","close":"17.78","value":"17.78","low":"17.7","high":"17.86","ts":"1298581200"},{"open":"17.62","close":"17.7","value":"17.7","low":"17.56","high":"17.72","ts":"1298926800"},{"open":"17.34","close":"17.34","value":"17.34","low":"17.26","high":"17.39","ts":"1299445200"},{"open":"17.65","close":"17.48","value":"17.48","low":"17.46","high":"17.72","ts":"1299790800"},{"open":"17.39","close":"17.51","value":"17.51","low":"17.37","high":"17.63","ts":"1300136400"},{"open":"17.22","close":"17.18","value":"17.18","low":"17.13","high":"17.3","ts":"1300654800"},{"open":"17.31","close":"17.39","value":"17.39","low":"17.28","high":"17.45","ts":"1301000400"},{"open":"17.44","close":"17.38","value":"17.38","low":"17.35","high":"17.46","ts":"1301346000"},{"open":"17.19","close":"17.21","value":"17.21","low":"17.15","high":"17.23","ts":"1301864400"},{"open":"17.1","close":"16.86","value":"16.86","low":"16.86","high":"17.11","ts":"1302210000"},{"open":"16.91","close":"16.86","value":"16.86","low":"16.83","high":"16.99","ts":"1302555600"},{"open":"16.84","close":"16.96","value":"16.96","low":"16.83","high":"17.08","ts":"1303074000"},{"open":"16.56","close":"16.56","value":"16.56","low":"16.52","high":"16.6","ts":"1303419600"},{"open":"16.56","close":"16.36","value":"16.36","low":"16.35","high":"16.63","ts":"1303765200"},{"open":"16.33","close":"16.32","value":"16.32","low":"16.18","high":"16.38","ts":"1304283600"},{"open":"16.64","close":"16.87","value":"16.87","low":"16.54","high":"16.87","ts":"1304629200"},{"open":"16.85","close":"16.84","value":"16.84","low":"16.81","high":"17","ts":"1304974800"},{"open":"17.36","close":"17.26","value":"17.26","low":"17.12","high":"17.38","ts":"1305493200"},{"open":"17.05","close":"17.28","value":"17.28","low":"17.04","high":"17.33","ts":"1305838800"},{"open":"17.53","close":"17.42","value":"17.42","low":"17.37","high":"17.53","ts":"1306184400"},{"open":"17.18","close":"17.09","value":"17.09","low":"17.07","high":"17.24","ts":"1306702800"},{"open":"16.9","close":"16.62","value":"16.62","low":"16.61","high":"16.93","ts":"1307048400"},{"open":"16.66","close":"16.49","value":"16.49","low":"16.47","high":"16.69","ts":"1307394000"},{"open":"16.87","close":"16.75","value":"16.75","low":"16.73","high":"16.89","ts":"1307912400"},{"open":"17.04","close":"16.84","value":"16.84","low":"16.8","high":"17.14","ts":"1308258000"},{"open":"16.8","close":"16.86","value":"16.86","low":"16.75","high":"16.89","ts":"1308603600"},{"open":"17.28","close":"17.04","value":"17.04","low":"17.02","high":"17.35","ts":"1309122000"},{"open":"16.81","close":"16.71","value":"16.71","low":"16.69","high":"16.82","ts":"1309467600"},{"open":"16.7","close":"16.81","value":"16.81","low":"16.7","high":"16.85","ts":"1309813200"},{"open":"16.98","close":"17.27","value":"17.27","low":"16.97","high":"17.3","ts":"1310331600"},{"open":"17.27","close":"17.28","value":"17.28","low":"17.24","high":"17.4","ts":"1310677200"},{"open":"17.32","close":"17.3","value":"17.3","low":"17.2","high":"17.41","ts":"1311022800"},{"open":"16.97","close":"16.99","value":"16.99","low":"16.91","high":"17.05","ts":"1311541200"},{"open":"16.88","close":"16.79","value":"16.79","low":"16.78","high":"16.99","ts":"1311886800"},{"open":"16.93","close":"17.11","value":"17.11","low":"16.92","high":"17.13","ts":"1312232400"},{"open":"16.9","close":"17.04","value":"17.04","low":"16.77","high":"17.11","ts":"1312750800"},{"open":"17.07","close":"16.99","value":"16.99","low":"16.91","high":"17.12","ts":"1313096400"},{"open":"16.85","close":"16.98","value":"16.98","low":"16.84","high":"17","ts":"1313442000"},{"open":"17.04","close":"17.06","value":"17.06","low":"16.96","high":"17.07","ts":"1313960400"},{"open":"16.85","close":"16.59","value":"16.59","low":"16.59","high":"16.87","ts":"1314306000"},{"open":"16.58","close":"16.66","value":"16.66","low":"16.57","high":"16.76","ts":"1314651600"},{"open":"17.24","close":"17.42","value":"17.42","low":"17.21","high":"17.44","ts":"1315170000"},{"open":"17.49","close":"17.97","value":"17.97","low":"17.43","high":"18.01","ts":"1315515600"},{"open":"18.04","close":"17.95","value":"17.95","low":"17.87","high":"18.14","ts":"1315861200"},{"open":"17.86","close":"18.08","value":"18.08","low":"17.83","high":"18.14","ts":"1316379600"},{"open":"18.4","close":"18.27","value":"18.27","low":"18.24","high":"18.52","ts":"1316725200"},{"open":"18.25","close":"18","value":"18","low":"17.89","high":"18.27","ts":"1317070800"},{"open":"18.48","close":"18.86","value":"18.86","low":"18.46","high":"18.89","ts":"1317589200"},{"open":"18.44","close":"18.61","value":"18.61","low":"18.31","high":"18.62","ts":"1317934800"},{"open":"18.11","close":"18.19","value":"18.19","low":"18.07","high":"18.28","ts":"1318280400"},{"open":"17.83","close":"18.08","value":"18.08","low":"17.72","high":"18.1","ts":"1318798800"},{"open":"18.16","close":"17.98","value":"17.98","low":"17.93","high":"18.29","ts":"1319144400"},{"open":"17.87","close":"17.93","value":"17.93","low":"17.81","high":"18.01","ts":"1319490000"},{"open":"17.47","close":"17.94","value":"17.94","low":"17.43","high":"17.99","ts":"1320008400"},{"open":"18.06","close":"18.1","value":"18.1","low":"18","high":"18.25","ts":"1320354000"},{"open":"18.26","close":"18.24","value":"18.24","low":"18.2","high":"18.36","ts":"1320699600"},{"open":"18.61","close":"18.96","value":"18.96","low":"18.6","high":"19.01","ts":"1321218000"},{"open":"18.96","close":"18.83","value":"18.83","low":"18.69","high":"19.01","ts":"1321563600"},{"open":"18.99","close":"18.83","value":"18.83","low":"18.77","high":"19.01","ts":"1321909200"},{"open":"19.55","close":"19.32","value":"19.32","low":"19.16","high":"19.64","ts":"1322427600"},{"open":"18.71","close":"18.79","value":"18.79","low":"18.59","high":"18.96","ts":"1322773200"},{"open":"18.82","close":"18.8","value":"18.8","low":"18.76","high":"18.96","ts":"1323118800"},{"open":"19.02","close":"19.53","value":"19.53","low":"19","high":"19.53","ts":"1323637200"},{"open":"19.53","close":"19.44","value":"19.44","low":"19.32","high":"19.53","ts":"1323982800"},{"open":"19.53","close":"19.53","value":"19.53","low":"19.35","high":"19.57","ts":"1324328400"},{"open":"19.75","close":"19.77","value":"19.77","low":"19.74","high":"19.78","ts":"1324846800"},{"open":"19.89","close":"19.75","value":"19.75","low":"19.57","high":"20.03","ts":"1325192400"},{"open":"19.72","close":"19.69","value":"19.69","low":"19.56","high":"19.76","ts":"1325538000"},{"open":"20.41","close":"20.17","value":"20.17","low":"20.15","high":"20.41","ts":"1326056400"},{"open":"19.93","close":"20.19","value":"20.19","low":"19.81","high":"20.35","ts":"1326402000"},{"open":"20.23","close":"20.1","value":"20.1","low":"19.98","high":"20.23","ts":"1326747600"},{"open":"19.75","close":"19.43","value":"19.43","low":"19.38","high":"19.82","ts":"1327266000"},{"open":"19.23","close":"19","value":"19","low":"18.98","high":"19.27","ts":"1327611600"},{"open":"19.22","close":"19.36","value":"19.36","low":"19.03","high":"19.43","ts":"1327957200"},{"open":"19.02","close":"19.02","value":"19.02","low":"18.99","high":"19.23","ts":"1328475600"},{"open":"18.89","close":"19.1","value":"19.1","low":"18.87","high":"19.24","ts":"1328821200"},{"open":"19.06","close":"19.1","value":"19.1","low":"18.93","high":"19.2","ts":"1329166800"},{"open":"18.91","close":"18.86","value":"18.86","low":"18.74","high":"18.95","ts":"1329685200"},{"open":"18.72","close":"18.59","value":"18.59","low":"18.53","high":"18.74","ts":"1330030800"},{"open":"18.64","close":"18.48","value":"18.48","low":"18.48","high":"18.66","ts":"1330376400"},{"open":"18.76","close":"18.77","value":"18.77","low":"18.71","high":"18.87","ts":"1330894800"},{"open":"18.67","close":"18.76","value":"18.76","low":"18.66","high":"18.84","ts":"1331240400"},{"open":"18.66","close":"18.78","value":"18.78","low":"18.61","high":"18.85","ts":"1331586000"},{"open":"18.62","close":"18.5","value":"18.5","low":"18.43","high":"18.68","ts":"1332104400"},{"open":"18.73","close":"18.55","value":"18.55","low":"18.49","high":"18.8","ts":"1332450000"},{"open":"18.41","close":"18.43","value":"18.43","low":"18.35","high":"18.47","ts":"1332795600"},{"open":"18.54","close":"18.57","value":"18.57","low":"18.45","high":"18.65","ts":"1333314000"},{"open":"18.81","close":"18.88","value":"18.88","low":"18.72","high":"18.9","ts":"1333659600"},{"open":"18.77","close":"18.96","value":"18.96","low":"18.71","high":"19.07","ts":"1334005200"},{"open":"18.91","close":"18.85","value":"18.85","low":"18.8","high":"19.09","ts":"1334523600"},{"open":"18.88","close":"18.87","value":"18.87","low":"18.8","high":"18.93","ts":"1334869200"},{"open":"19.01","close":"18.89","value":"18.89","low":"18.83","high":"19.05","ts":"1335214800"},{"open":"18.84","close":"18.85","value":"18.85","low":"18.64","high":"18.89","ts":"1335733200"},{"open":"19.04","close":"19.25","value":"19.25","low":"18.94","high":"19.28","ts":"1336078800"},{"open":"19.17","close":"19.41","value":"19.41","low":"19.15","high":"19.45","ts":"1336424400"},{"open":"19.58","close":"19.78","value":"19.78","low":"19.47","high":"19.84","ts":"1336942800"},{"open":"20.07","close":"19.76","value":"19.76","low":"19.71","high":"20.22","ts":"1337288400"},{"open":"19.58","close":"19.93","value":"19.93","low":"19.54","high":"19.99","ts":"1337634000"},{"open":"20.21","close":"20.24","value":"20.24","low":"20","high":"20.25","ts":"1338152400"},{"open":"20.79","close":"20.74","value":"20.74","low":"20.63","high":"21","ts":"1338498000"},{"open":"20.56","close":"20.56","value":"20.56","low":"20.44","high":"20.72","ts":"1338843600"},{"open":"20.33","close":"20.54","value":"20.54","low":"19.98","high":"20.56","ts":"1339362000"},{"open":"20.16","close":"20.12","value":"20.12","low":"20.03","high":"20.33","ts":"1339707600"},{"open":"20.32","close":"20.04","value":"20.04","low":"19.92","high":"20.39","ts":"1340053200"},{"open":"20.46","close":"20.7","value":"20.7","low":"20.48","high":"20.75","ts":"1340571600"},{"open":"20.67","close":"20.15","value":"20.15","low":"20.02","high":"20.76","ts":"1340917200"},{"open":"20.28","close":"20.23","value":"20.23","low":"20.13","high":"20.35","ts":"1341262800"},{"open":"20.9","close":"20.66","value":"20.66","low":"20.61","high":"20.93","ts":"1341781200"},{"open":"20.79","close":"20.76","value":"20.76","low":"20.62","high":"20.86","ts":"1342126800"},{"open":"20.64","close":"20.53","value":"20.53","low":"20.49","high":"20.75","ts":"1342472400"},{"open":"21.06","close":"21.11","value":"21.11","low":"21.01","high":"21.23","ts":"1342990800"},{"open":"20.61","close":"20.54","value":"20.54","low":"20.37","high":"20.75","ts":"1343336400"},{"open":"20.53","close":"20.58","value":"20.58","low":"20.47","high":"20.66","ts":"1343682000"},{"open":"20.33","close":"20.3","value":"20.3","low":"20.16","high":"20.47","ts":"1344200400"},{"open":"20.36","close":"20.41","value":"20.41","low":"20.33","high":"20.56","ts":"1344546000"},{"open":"20.34","close":"20.32","value":"20.32","low":"20.2","high":"20.4","ts":"1344891600"},{"open":"20.16","close":"20.16","value":"20.16","low":"20.05","high":"20.27","ts":"1345410000"},{"open":"19.8","close":"19.89","value":"19.89","low":"19.75","high":"19.94","ts":"1345755600"},{"open":"19.84","close":"19.69","value":"19.69","low":"19.63","high":"19.92","ts":"1346101200"},{"open":"19.76","close":"19.78","value":"19.78","low":"19.65","high":"19.83","ts":"1346619600"},{"open":"19.45","close":"19.16","value":"19.16","low":"19.12","high":"19.5","ts":"1346965200"},{"open":"19.25","close":"18.92","value":"18.92","low":"18.85","high":"19.27","ts":"1347310800"},{"open":"18.53","close":"18.72","value":"18.72","low":"18.5","high":"18.73","ts":"1347829200"},{"open":"19.21","close":"19.13","value":"19.13","low":"18.95","high":"19.24","ts":"1348174800"},{"open":"19.28","close":"19.34","value":"19.34","low":"19.17","high":"19.36","ts":"1348520400"},{"open":"19.51","close":"19.47","value":"19.47","low":"19.34","high":"19.62","ts":"1349038800"},{"open":"19.14","close":"19.08","value":"19.08","low":"18.99","high":"19.22","ts":"1349384400"},{"open":"19.22","close":"19.41","value":"19.41","low":"19.14","high":"19.45","ts":"1349730000"},{"open":"19.29","close":"19.24","value":"19.24","low":"19.17","high":"19.37","ts":"1350248400"},{"open":"18.94","close":"19.09","value":"19.09","low":"18.91","high":"19.11","ts":"1350594000"},{"open":"19.03","close":"19.19","value":"19.19","low":"18.99","high":"19.24","ts":"1350939600"},{"open":"19.25","close":"19.4","value":"19.4","low":"19.17","high":"19.43","ts":"1351458000"},{"open":"19.45","close":"19.67","value":"19.67","low":"19.43","high":"19.69","ts":"1351803600"},{"open":"19.67","close":"19.71","value":"19.71","low":"19.65","high":"19.8","ts":"1352149200"},{"open":"19.93","close":"19.97","value":"19.97","low":"19.88","high":"19.99","ts":"1352667600"},{"open":"19.96","close":"20.05","value":"20.05","low":"19.94","high":"20.11","ts":"1353013200"},{"open":"19.77","close":"19.78","value":"19.78","low":"19.72","high":"19.88","ts":"1353358800"},{"open":"19.5","close":"19.49","value":"19.49","low":"19.44","high":"19.58","ts":"1353877200"},{"open":"19.4","close":"19.44","value":"19.44","low":"19.29","high":"19.47","ts":"1354222800"},{"open":"19.31","close":"19.28","value":"19.28","low":"19.23","high":"19.36","ts":"1354568400"},{"open":"19.49","close":"19.53","value":"19.53","low":"19.47","high":"19.57","ts":"1355086800"},{"open":"19.29","close":"19.16","value":"19.16","low":"19.11","high":"19.33","ts":"1355432400"},{"open":"19.14","close":"19.03","value":"19.03","low":"18.98","high":"19.17","ts":"1355778000"},{"open":"19.07","close":"19.06","value":"19.06","low":"18.95","high":"19.08","ts":"1356296400"},{"open":"18.94","close":"19","value":"19","low":"18.88","high":"19.08","ts":"1356642000"},{"open":"18.98","close":"19.01","value":"19.01","low":"18.91","high":"19.02","ts":"1356987600"},{"open":"19.36","close":"19.48","value":"19.48","low":"19.33","high":"19.61","ts":"1357506000"},{"open":"19.28","close":"19.22","value":"19.22","low":"19.13","high":"19.39","ts":"1357851600"},{"open":"19.08","close":"19.24","value":"19.24","low":"19.06","high":"19.28","ts":"1358197200"},{"open":"19.18","close":"19.22","value":"19.22","low":"19.16","high":"19.26","ts":"1358715600"},{"open":"19.1","close":"18.98","value":"18.98","low":"18.95","high":"19.15","ts":"1359061200"},{"open":"19.09","close":"19.02","value":"19.02","low":"18.93","high":"19.13","ts":"1359406800"},{"open":"18.77","close":"18.99","value":"18.99","low":"18.74","high":"19.02","ts":"1359925200"},{"open":"18.83","close":"18.88","value":"18.88","low":"18.75","high":"18.89","ts":"1360270800"},{"open":"18.82","close":"18.82","value":"18.82","low":"18.75","high":"18.93","ts":"1360616400"},{"open":"19.03","close":"19.01","value":"19.01","low":"18.95","high":"19.07","ts":"1361134800"},{"open":"19.29","close":"19.36","value":"19.36","low":"19.2","high":"19.42","ts":"1361480400"},{"open":"19.49","close":"19.58","value":"19.58","low":"19.43","high":"19.61","ts":"1361826000"},{"open":"19.7","close":"19.72","value":"19.72","low":"19.66","high":"19.79","ts":"1362344400"},{"open":"19.38","close":"19.55","value":"19.55","low":"19.32","high":"19.63","ts":"1362690000"},{"open":"19.58","close":"19.65","value":"19.65","low":"19.55","high":"19.74","ts":"1363035600"},{"open":"19.54","close":"19.76","value":"19.76","low":"19.5","high":"19.87","ts":"1363554000"},{"open":"19.97","close":"19.87","value":"19.87","low":"19.8","high":"20.05","ts":"1363899600"},{"open":"20.05","close":"20.02","value":"20.02","low":"19.94","high":"20.1","ts":"1364245200"},{"open":"20.08","close":"20.06","value":"20.06","low":"19.99","high":"20.15","ts":"1364763600"},{"open":"19.89","close":"19.85","value":"19.85","low":"19.73","high":"19.98","ts":"1365109200"},{"open":"19.77","close":"19.66","value":"19.66","low":"19.59","high":"19.81","ts":"1365454800"},{"open":"19.7","close":"19.85","value":"19.85","low":"19.7","high":"19.87","ts":"1365973200"},{"open":"19.78","close":"19.8","value":"19.8","low":"19.68","high":"19.8","ts":"1366318800"},{"open":"19.81","close":"19.93","value":"19.93","low":"19.78","high":"20.01","ts":"1366664400"},{"open":"19.72","close":"19.61","value":"19.61","low":"19.56","high":"19.73","ts":"1367182800"},{"open":"19.58","close":"19.57","value":"19.57","low":"19.45","high":"19.65","ts":"1367528400"},{"open":"19.63","close":"19.75","value":"19.75","low":"19.57","high":"19.8","ts":"1367874000"},{"open":"19.91","close":"19.95","value":"19.95","low":"19.82","high":"19.97","ts":"1368392400"},{"open":"20.16","close":"20.28","value":"20.28","low":"20.14","high":"20.35","ts":"1368738000"},{"open":"20.29","close":"20.17","value":"20.17","low":"20.11","high":"20.37","ts":"1369083600"},{"open":"20.01","close":"20.04","value":"20.04","low":"19.99","high":"20.08","ts":"1369602000"},{"open":"19.69","close":"19.79","value":"19.79","low":"19.67","high":"19.87","ts":"1369947600"},{"open":"19.62","close":"19.75","value":"19.75","low":"19.6","high":"19.81","ts":"1370293200"},{"open":"19.33","close":"19.39","value":"19.39","low":"19.26","high":"19.52","ts":"1370811600"},{"open":"19.16","close":"19.29","value":"19.29","low":"19.16","high":"19.34","ts":"1371157200"},{"open":"19.14","close":"19.14","value":"19.14","low":"19.07","high":"19.25","ts":"1371502800"},{"open":"19.72","close":"19.66","value":"19.66","low":"19.61","high":"19.81","ts":"1372021200"},{"open":"20.01","close":"19.98","value":"19.98","low":"19.77","high":"20.03","ts":"1372366800"},{"open":"19.9","close":"20.1","value":"20.1","low":"19.86","high":"20.11","ts":"1372712400"},{"open":"20.2","close":"20.17","value":"20.17","low":"20.1","high":"20.32","ts":"1373230800"},{"open":"19.79","close":"19.88","value":"19.88","low":"19.77","high":"19.98","ts":"1373576400"},{"open":"19.87","close":"19.69","value":"19.69","low":"19.65","high":"19.92","ts":"1373922000"},{"open":"19.7","close":"19.66","value":"19.66","low":"19.6","high":"19.75","ts":"1374440400"},{"open":"19.51","close":"19.51","value":"19.51","low":"19.45","high":"19.58","ts":"1374786000"},{"open":"19.46","close":"19.47","value":"19.47","low":"19.41","high":"19.53","ts":"1375131600"},{"open":"19.45","close":"19.55","value":"19.55","low":"19.42","high":"19.58","ts":"1375650000"},{"open":"19.28","close":"19.36","value":"19.36","low":"19.27","high":"19.41","ts":"1375995600"},{"open":"19.41","close":"19.51","value":"19.51","low":"19.36","high":"19.55","ts":"1376341200"},{"open":"19.31","close":"19.38","value":"19.38","low":"19.25","high":"19.39","ts":"1376859600"},{"open":"19.23","close":"19.18","value":"19.18","low":"19.12","high":"19.27","ts":"1377205200"},{"open":"19.17","close":"19.2","value":"19.2","low":"19.15","high":"19.33","ts":"1377550800"},{"open":"19.44","close":"19.47","value":"19.47","low":"19.4","high":"19.5","ts":"1378069200"},{"open":"19.6","close":"19.57","value":"19.57","low":"19.5","high":"19.67","ts":"1378414800"},{"open":"19.43","close":"19.45","value":"19.45","low":"19.38","high":"19.54","ts":"1378760400"},{"open":"19.33","close":"19.3","value":"19.3","low":"19.21","high":"19.35","ts":"1379278800"},{"open":"19.03","close":"19.08","value":"19.08","low":"19","high":"19.14","ts":"1379624400"},{"open":"19.23","close":"19.21","value":"19.21","low":"19.15","high":"19.26","ts":"1379970000"},{"open":"19.02","close":"18.98","value":"18.98","low":"18.94","high":"19.08","ts":"1380488400"},{"open":"18.75","close":"18.88","value":"18.88","low":"18.71","high":"18.9","ts":"1380834000"},{"open":"18.78","close":"18.79","value":"18.79","low":"18.72","high":"18.83","ts":"1381179600"},{"open":"18.82","close":"18.83","value":"18.83","low":"18.77","high":"18.85","ts":"1381698000"},{"open":"18.75","close":"18.85","value":"18.85","low":"18.73","high":"18.87","ts":"1382043600"},{"open":"18.85","close":"18.7","value":"18.7","low":"18.66","high":"18.87","ts":"1382389200"},{"open":"18.6","close":"18.65","value":"18.65","low":"18.58","high":"18.68","ts":"1382907600"},{"open":"18.98","close":"19.18","value":"19.18","low":"18.95","high":"19.19","ts":"1383253200"},{"open":"19.09","close":"19.18","value":"19.18","low":"19.07","high":"19.2","ts":"1383598800"},{"open":"20.19","close":"20.16","value":"20.16","low":"20.1","high":"20.22","ts":"1384117200"},{"open":"20.13","close":"20.13","value":"20.13","low":"20.08","high":"20.22","ts":"1384462800"},{"open":"20.06","close":"20.22","value":"20.22","low":"20.03","high":"20.27","ts":"1384808400"},{"open":"20.12","close":"20.19","value":"20.19","low":"20.09","high":"20.22","ts":"1385326800"},{"open":"20.1","close":"20.14","value":"20.14","low":"20.06","high":"20.15","ts":"1385672400"},{"open":"20.26","close":"20.17","value":"20.17","low":"20.1","high":"20.3","ts":"1386018000"},{"open":"19.98","close":"20","value":"20","low":"19.97","high":"20.05","ts":"1386536400"},{"open":"19.96","close":"20.02","value":"20.02","low":"19.92","high":"20.1","ts":"1386882000"},{"open":"20","close":"20.11","value":"20.11","low":"19.98","high":"20.19","ts":"1387227600"},{"open":"20.17","close":"20.07","value":"20.07","low":"20.03","high":"20.18","ts":"1387746000"},{"open":"20.09","close":"19.96","value":"19.96","low":"19.76","high":"20.09","ts":"1388091600"},{"open":"19.82","close":"19.89","value":"19.89","low":"19.8","high":"19.91","ts":"1388437200"},{"open":"20.25","close":"20.16","value":"20.16","low":"20.1","high":"20.3","ts":"1388955600"},{"open":"20.12","close":"20.04","value":"20.04","low":"19.99","high":"20.16","ts":"1389301200"},{"open":"20.01","close":"20.05","value":"20.05","low":"19.97","high":"20.06","ts":"1389646800"},{"open":"20.27","close":"20.33","value":"20.33","low":"20.21","high":"20.33","ts":"1390165200"},{"open":"20.05","close":"20.08","value":"20.08","low":"20.02","high":"20.15","ts":"1390510800"},{"open":"20.1","close":"20.1","value":"20.1","low":"20.06","high":"20.17","ts":"1390856400"},{"open":"20.4","close":"20.38","value":"20.38","low":"20.32","high":"20.43","ts":"1391374800"},{"open":"20.23","close":"20.2","value":"20.2","low":"20.16","high":"20.3","ts":"1391720400"},{"open":"20.16","close":"20.17","value":"20.17","low":"20.07","high":"20.18","ts":"1392066000"},{"open":"20.01","close":"19.99","value":"19.99","low":"19.94","high":"20.02","ts":"1392584400"},{"open":"19.94","close":"19.91","value":"19.91","low":"19.87","high":"20","ts":"1392930000"},{"open":"19.89","close":"19.89","value":"19.89","low":"19.83","high":"19.92","ts":"1393275600"},{"open":"19.81","close":"19.92","value":"19.92","low":"19.78","high":"19.92","ts":"1393794000"},{"open":"19.7","close":"19.7","value":"19.7","low":"19.63","high":"19.73","ts":"1394139600"},{"open":"19.69","close":"19.74","value":"19.74","low":"19.68","high":"19.76","ts":"1394485200"},{"open":"19.66","close":"19.67","value":"19.67","low":"19.62","high":"19.74","ts":"1395003600"},{"open":"19.91","close":"19.89","value":"19.89","low":"19.84","high":"19.96","ts":"1395349200"},{"open":"19.8","close":"19.8","value":"19.8","low":"19.76","high":"19.91","ts":"1395694800"},{"open":"19.93","close":"19.94","value":"19.94","low":"19.85","high":"19.97","ts":"1396213200"},{"open":"19.99","close":"20.02","value":"20.02","low":"19.96","high":"20.06","ts":"1396558800"},{"open":"19.92","close":"19.87","value":"19.87","low":"19.83","high":"19.95","ts":"1396904400"},{"open":"19.79","close":"19.88","value":"19.88","low":"19.78","high":"19.89","ts":"1397422800"},{"open":"19.86","close":"19.87","value":"19.87","low":"19.82","high":"19.88","ts":"1397768400"},{"open":"19.89","close":"19.9","value":"19.9","low":"19.84","high":"19.92","ts":"1398114000"},{"open":"19.82","close":"19.8","value":"19.8","low":"19.75","high":"19.85","ts":"1398632400"},{"open":"19.79","close":"19.79","value":"19.79","low":"19.74","high":"19.87","ts":"1398978000"},{"open":"19.76","close":"19.7","value":"19.7","low":"19.64","high":"19.77","ts":"1399323600"},{"open":"19.88","close":"19.92","value":"19.92","low":"19.85","high":"19.92","ts":"1399842000"},{"open":"20.01","close":"20.05","value":"20.05","low":"19.98","high":"20.05","ts":"1400187600"},{"open":"20.03","close":"20.06","value":"20.06","low":"20","high":"20.08","ts":"1400533200"},{"open":"20.1","close":"20.09","value":"20.09","low":"20.05","high":"20.13","ts":"1401051600"},{"open":"20.18","close":"20.16","value":"20.16","low":"20.11","high":"20.2","ts":"1401397200"},{"open":"20.21","close":"20.16","value":"20.16","low":"20.1","high":"20.22","ts":"1401742800"},{"open":"20.12","close":"20.19","value":"20.19","low":"20.07","high":"20.21","ts":"1402261200"},{"open":"20.21","close":"20.26","value":"20.26","low":"20.17","high":"20.29","ts":"1402606800"},{"open":"20.18","close":"20.26","value":"20.26","low":"20.16","high":"20.27","ts":"1402952400"},{"open":"20.17","close":"20.18","value":"20.18","low":"20.12","high":"20.23","ts":"1403470800"},{"open":"20.15","close":"20.11","value":"20.11","low":"20.08","high":"20.18","ts":"1403816400"},{"open":"20.04","close":"20.07","value":"20.07","low":"20.01","high":"20.07","ts":"1404162000"},{"open":"20.17","close":"20.17","value":"20.17","low":"20.14","high":"20.21","ts":"1404680400"},{"open":"20.14","close":"20.16","value":"20.16","low":"20.12","high":"20.18","ts":"1405026000"},{"open":"20.13","close":"20.22","value":"20.22","low":"20.1","high":"20.22","ts":"1405371600"},{"open":"20.27","close":"20.32","value":"20.32","low":"20.22","high":"20.33","ts":"1405890000"},{"open":"20.39","close":"20.46","value":"20.46","low":"20.36","high":"20.46","ts":"1406235600"},{"open":"20.42","close":"20.51","value":"20.51","low":"20.41","high":"20.51","ts":"1406581200"},{"open":"20.58","close":"20.6","value":"20.6","low":"20.56","high":"20.61","ts":"1407099600"},{"open":"20.77","close":"20.78","value":"20.78","low":"20.7","high":"20.82","ts":"1407445200"},{"open":"20.78","close":"20.84","value":"20.84","low":"20.78","high":"20.89","ts":"1407790800"},{"open":"20.8","close":"20.89","value":"20.89","low":"20.8","high":"20.91","ts":"1408309200"},{"open":"20.91","close":"21.06","value":"21.06","low":"20.87","high":"21.09","ts":"1408654800"},{"open":"21.08","close":"21.07","value":"21.07","low":"20.99","high":"21.11","ts":"1409000400"},{"open":"21.1","close":"21.13","value":"21.13","low":"21.07","high":"21.14","ts":"1409518800"},{"open":"21.33","close":"21.32","value":"21.32","low":"21.23","high":"21.38","ts":"1409864400"},{"open":"21.38","close":"21.43","value":"21.43","low":"21.37","high":"21.52","ts":"1410210000"},{"open":"21.25","close":"21.29","value":"21.29","low":"21.22","high":"21.37","ts":"1410728400"},{"open":"21.28","close":"21.47","value":"21.47","low":"21.25","high":"21.48","ts":"1411074000"},{"open":"21.4","close":"21.43","value":"21.43","low":"21.31","high":"21.45","ts":"1411419600"},{"open":"21.69","close":"21.71","value":"21.71","low":"21.63","high":"21.75","ts":"1411938000"},{"open":"21.69","close":"21.95","value":"21.95","low":"21.67","high":"21.99","ts":"1412283600"},{"open":"21.7","close":"21.67","value":"21.67","low":"21.63","high":"21.83","ts":"1412629200"},{"open":"21.74","close":"21.59","value":"21.59","low":"21.55","high":"21.8","ts":"1413147600"},{"open":"21.46","close":"21.55","value":"21.55","low":"21.39","high":"21.57","ts":"1413493200"},{"open":"21.51","close":"21.69","value":"21.69","low":"21.45","high":"21.73","ts":"1413838800"},{"open":"21.81","close":"21.83","value":"21.83","low":"21.74","high":"21.88","ts":"1414357200"},{"open":"21.98","close":"22.19","value":"22.19","low":"21.96","high":"22.28","ts":"1414702800"},{"open":"22.22","close":"22.14","value":"22.14","low":"22.06","high":"22.25","ts":"1415048400"},{"open":"22.23","close":"22.22","value":"22.22","low":"22.05","high":"22.25","ts":"1415566800"},{"open":"22.14","close":"22.12","value":"22.12","low":"22.05","high":"22.31","ts":"1415912400"},{"open":"22.21","close":"22.1","value":"22.1","low":"22.03","high":"22.24","ts":"1416258000"},{"open":"22.34","close":"22.17","value":"22.17","low":"22.14","high":"22.39","ts":"1416776400"},{"open":"22.14","close":"22.21","value":"22.21","low":"22.11","high":"22.25","ts":"1417122000"},{"open":"22.1","close":"22.31","value":"22.31","low":"22.09","high":"22.36","ts":"1417467600"},{"open":"22.47","close":"22.42","value":"22.42","low":"22.34","high":"22.56","ts":"1417986000"},{"open":"22.24","close":"22.15","value":"22.15","low":"22.07","high":"22.32","ts":"1418331600"},{"open":"22.15","close":"22.03","value":"22.03","low":"21.92","high":"22.18","ts":"1418677200"},{"open":"22.58","close":"22.55","value":"22.55","low":"22.45","high":"22.61","ts":"1419195600"},{"open":"22.68","close":"22.8","value":"22.8","low":"22.66","high":"22.86","ts":"1419541200"},{"open":"22.77","close":"22.8","value":"22.8","low":"22.7","high":"22.85","ts":"1419886800"},{"open":"23.05","close":"23.21","value":"23.21","low":"23.05","high":"23.3","ts":"1420405200"},{"open":"23.63","close":"23.75","value":"23.75","low":"23.57","high":"23.96","ts":"1420750800"},{"open":"23.91","close":"23.87","value":"23.87","low":"23.77","high":"24.22","ts":"1421096400"},{"open":"24.06","close":"24.07","value":"24.07","low":"23.93","high":"24.14","ts":"1421614800"},{"open":"24.51","close":"24.75","value":"24.75","low":"24.45","high":"25.02","ts":"1421960400"},{"open":"24.68","close":"24.52","value":"24.52","low":"24.38","high":"24.75","ts":"1422306000"},{"open":"24.57","close":"24.5","value":"24.5","low":"24.4","high":"24.6","ts":"1422824400"},{"open":"24.14","close":"24.47","value":"24.47","low":"24.11","high":"24.51","ts":"1423170000"},{"open":"24.45","close":"24.45","value":"24.45","low":"24.39","high":"24.62","ts":"1423515600"},{"open":"24.2","close":"24.35","value":"24.35","low":"24.14","high":"24.44","ts":"1424034000"},{"open":"24.06","close":"24.19","value":"24.19","low":"24.03","high":"24.41","ts":"1424379600"},{"open":"24.17","close":"24.22","value":"24.22","low":"24.15","high":"24.33","ts":"1424725200"},{"open":"24.59","close":"24.59","value":"24.59","low":"24.42","high":"24.65","ts":"1425243600"},{"open":"24.74","close":"25.19","value":"25.19","low":"24.7","high":"25.23","ts":"1425589200"},{"open":"25.1","close":"25.5","value":"25.5","low":"25.09","high":"25.53","ts":"1425934800"},{"open":"26.01","close":"25.78","value":"25.78","low":"25.64","high":"26.09","ts":"1426453200"},{"open":"25.71","close":"25.37","value":"25.37","low":"25.24","high":"25.78","ts":"1426798800"},{"open":"25","close":"25.09","value":"25.09","low":"24.82","high":"25.18","ts":"1427144400"},{"open":"25.18","close":"25.38","value":"25.38","low":"25.18","high":"25.46","ts":"1427662800"},{"open":"25.3","close":"25.1","value":"25.1","low":"24.95","high":"25.36","ts":"1428008400"},{"open":"25.04","close":"25.34","value":"25.34","low":"25.04","high":"25.38","ts":"1428354000"},{"open":"25.77","close":"25.88","value":"25.88","low":"25.73","high":"26.05","ts":"1428872400"},{"open":"25.49","close":"25.38","value":"25.38","low":"25.33","high":"25.61","ts":"1429218000"},{"open":"25.51","close":"25.56","value":"25.56","low":"25.43","high":"25.75","ts":"1429563600"},{"open":"25.25","close":"25.25","value":"25.25","low":"25.13","high":"25.38","ts":"1430082000"},{"open":"24.44","close":"24.42","value":"24.42","low":"24.25","high":"24.52","ts":"1430427600"},{"open":"24.52","close":"24.49","value":"24.49","low":"24.39","high":"24.72","ts":"1430773200"},{"open":"24.46","close":"24.56","value":"24.56","low":"24.46","high":"24.68","ts":"1431291600"},{"open":"24.07","close":"23.93","value":"23.93","low":"23.85","high":"24.22","ts":"1431637200"},{"open":"24.2","close":"24.57","value":"24.57","low":"24.15","high":"24.66","ts":"1431982800"},{"open":"24.89","close":"24.93","value":"24.93","low":"24.83","high":"24.99","ts":"1432501200"},{"open":"25.03","close":"24.94","value":"24.94","low":"24.84","high":"25.12","ts":"1432846800"},{"open":"25.06","close":"24.6","value":"24.6","low":"24.51","high":"25.13","ts":"1433192400"},{"open":"24.67","close":"24.28","value":"24.28","low":"24.22","high":"24.75","ts":"1433710800"},{"open":"24.23","close":"24.23","value":"24.23","low":"24.15","high":"24.5","ts":"1434056400"},{"open":"24.14","close":"24.23","value":"24.23","low":"24.06","high":"24.33","ts":"1434402000"},{"open":"23.99","close":"23.98","value":"23.98","low":"23.83","high":"24.09","ts":"1434920400"},{"open":"24.26","close":"24.4","value":"24.4","low":"24.2","high":"24.49","ts":"1435266000"},{"open":"24.26","close":"24.49","value":"24.49","low":"24.19","high":"24.63","ts":"1435611600"},{"open":"24.59","close":"24.58","value":"24.58","low":"24.39","high":"24.69","ts":"1436130000"},{"open":"24.53","close":"24.29","value":"24.29","low":"24.15","high":"24.6","ts":"1436475600"},{"open":"24.61","close":"24.58","value":"24.58","low":"24.43","high":"24.73","ts":"1436821200"},{"open":"24.95","close":"25.02","value":"25.02","low":"24.86","high":"25.07","ts":"1437339600"},{"open":"24.59","close":"24.62","value":"24.62","low":"24.56","high":"24.77","ts":"1437685200"},{"open":"24.34","close":"24.46","value":"24.46","low":"24.32","high":"24.53","ts":"1438030800"},{"open":"24.63","close":"24.69","value":"24.69","low":"24.58","high":"24.73","ts":"1438549200"},{"open":"24.71","close":"24.66","value":"24.66","low":"24.6","high":"24.91","ts":"1438894800"},{"open":"24.51","close":"24.48","value":"24.48","low":"24.35","high":"24.68","ts":"1439240400"},{"open":"24.3","close":"24.4","value":"24.4","low":"24.26","high":"24.45","ts":"1439758800"},{"open":"24.02","close":"23.73","value":"23.73","low":"23.69","high":"24.08","ts":"1440104400"},{"open":"23.24","close":"23.5","value":"23.5","low":"23.24","high":"23.77","ts":"1440450000"},{"open":"24.15","close":"24.12","value":"24.12","low":"23.98","high":"24.22","ts":"1440968400"},{"open":"24.27","close":"24.24","value":"24.24","low":"24.15","high":"24.38","ts":"1441314000"},{"open":"24.19","close":"24.16","value":"24.16","low":"24.07","high":"24.28","ts":"1441659600"},{"open":"23.87","close":"23.89","value":"23.89","low":"23.81","high":"24.01","ts":"1442178000"},{"open":"23.68","close":"23.96","value":"23.96","low":"23.59","high":"24.03","ts":"1442523600"},{"open":"24.16","close":"24.35","value":"24.35","low":"24.09","high":"24.41","ts":"1442869200"},{"open":"24.33","close":"24.22","value":"24.22","low":"24.18","high":"24.43","ts":"1443387600"},{"open":"24.22","close":"24.23","value":"24.23","low":"23.99","high":"24.38","ts":"1443733200"},{"open":"24.23","close":"24.04","value":"24.04","low":"23.99","high":"24.29","ts":"1444078800"},{"open":"23.85","close":"23.85","value":"23.85","low":"23.75","high":"23.88","ts":"1444597200"},{"open":"23.78","close":"23.85","value":"23.85","low":"23.73","high":"23.91","ts":"1444942800"},{"open":"23.88","close":"23.85","value":"23.85","low":"23.75","high":"23.92","ts":"1445288400"},{"open":"24.59","close":"24.5","value":"24.5","low":"24.45","high":"24.67","ts":"1445806800"},{"open":"24.65","close":"24.62","value":"24.62","low":"24.43","high":"24.73","ts":"1446152400"},{"open":"24.57","close":"24.68","value":"24.68","low":"24.53","high":"24.78","ts":"1446498000"},{"open":"25.15","close":"25.15","value":"25.15","low":"25.03","high":"25.22","ts":"1447016400"},{"open":"24.98","close":"25.14","value":"25.14","low":"24.95","high":"25.24","ts":"1447362000"},{"open":"25.28","close":"25.4","value":"25.4","low":"25.25","high":"25.45","ts":"1447707600"},{"open":"25.36","close":"25.41","value":"25.41","low":"25.34","high":"25.52","ts":"1448226000"},{"open":"25.45","close":"25.51","value":"25.51","low":"25.38","high":"25.59","ts":"1448571600"},{"open":"25.57","close":"25.42","value":"25.42","low":"25.37","high":"25.59","ts":"1448917200"},{"open":"24.84","close":"24.94","value":"24.94","low":"24.8","high":"25.03","ts":"1449435600"},{"open":"24.67","close":"24.59","value":"24.59","low":"24.48","high":"24.74","ts":"1449781200"},{"open":"24.57","close":"24.74","value":"24.74","low":"24.41","high":"24.81","ts":"1450126800"},{"open":"24.85","close":"24.77","value":"24.77","low":"24.67","high":"24.93","ts":"1450645200"},{"open":"24.62","close":"24.63","value":"24.63","low":"24.59","high":"24.71","ts":"1450990800"},{"open":"24.63","close":"24.75","value":"24.75","low":"24.55","high":"24.81","ts":"1451336400"},{"open":"24.86","close":"24.95","value":"24.95","low":"24.66","high":"25.08","ts":"1451854800"},{"open":"24.71","close":"24.75","value":"24.75","low":"24.7","high":"25.02","ts":"1452200400"},{"open":"24.87","close":"24.89","value":"24.89","low":"24.76","high":"24.99","ts":"1452546000"},{"open":"24.75","close":"24.81","value":"24.81","low":"24.68","high":"24.87","ts":"1453064400"},{"open":"24.82","close":"25.05","value":"25.05","low":"24.82","high":"25.07","ts":"1453410000"},{"open":"24.88","close":"24.86","value":"24.86","low":"24.82","high":"24.98","ts":"1453755600"},{"open":"24.92","close":"24.83","value":"24.83","low":"24.73","high":"25","ts":"1454274000"},{"open":"24.1","close":"24.27","value":"24.27","low":"24.07","high":"24.35","ts":"1454619600"},{"open":"24.18","close":"23.93","value":"23.93","low":"23.81","high":"24.25","ts":"1454965200"},{"open":"24.04","close":"24.23","value":"24.23","low":"24.01","high":"24.31","ts":"1455483600"},{"open":"24.3","close":"24.28","value":"24.28","low":"24.24","high":"24.43","ts":"1455829200"},{"open":"24.5","close":"24.52","value":"24.52","low":"24.45","high":"24.61","ts":"1456174800"},{"open":"24.7","close":"24.89","value":"24.89","low":"24.64","high":"24.92","ts":"1456693200"},{"open":"24.68","close":"24.59","value":"24.59","low":"24.49","high":"24.82","ts":"1457038800"},{"open":"24.56","close":"24.56","value":"24.56","low":"24.44","high":"24.6","ts":"1457384400"},{"open":"24.26","close":"24.35","value":"24.35","low":"24.22","high":"24.43","ts":"1457902800"},{"open":"23.89","close":"24","value":"24","low":"23.85","high":"24.03","ts":"1458248400"},{"open":"24.04","close":"24.1","value":"24.1","low":"24","high":"24.18","ts":"1458594000"},{"open":"24.22","close":"24.18","value":"24.18","low":"24.13","high":"24.26","ts":"1459112400"},{"open":"23.76","close":"23.73","value":"23.73","low":"23.64","high":"23.86","ts":"1459458000"},{"open":"23.74","close":"23.75","value":"23.75","low":"23.7","high":"23.86","ts":"1459803600"},{"open":"23.68","close":"23.69","value":"23.69","low":"23.6","high":"23.77","ts":"1460322000"},{"open":"23.99","close":"23.95","value":"23.95","low":"23.87","high":"24.05","ts":"1460667600"},{"open":"23.87","close":"23.79","value":"23.79","low":"23.72","high":"23.92","ts":"1461013200"},{"open":"24.06","close":"24.01","value":"24.01","low":"23.96","high":"24.11","ts":"1461531600"},{"open":"23.82","close":"23.62","value":"23.62","low":"23.59","high":"23.85","ts":"1461877200"},{"open":"23.44","close":"23.51","value":"23.51","low":"23.27","high":"23.53","ts":"1462222800"},{"open":"23.7","close":"23.75","value":"23.75","low":"23.66","high":"23.77","ts":"1462741200"},{"open":"23.74","close":"23.9","value":"23.9","low":"23.73","high":"23.96","ts":"1463086800"},{"open":"23.86","close":"23.88","value":"23.88","low":"23.79","high":"23.91","ts":"1463432400"},{"open":"24.1","close":"24.1","value":"24.1","low":"24.05","high":"24.19","ts":"1463950800"},{"open":"24.15","close":"24.31","value":"24.31","low":"24.13","high":"24.34","ts":"1464296400"},{"open":"24.26","close":"24.27","value":"24.27","low":"24.18","high":"24.32","ts":"1464642000"},{"open":"23.79","close":"23.8","value":"23.8","low":"23.7","high":"23.86","ts":"1465160400"},{"open":"23.87","close":"24.02","value":"24.02","low":"23.85","high":"24.04","ts":"1465506000"},{"open":"23.93","close":"24.14","value":"24.14","low":"23.91","high":"24.19","ts":"1465851600"},{"open":"23.96","close":"23.92","value":"23.92","low":"23.76","high":"23.97","ts":"1466370000"},{"open":"23.82","close":"24.38","value":"24.38","low":"23.72","high":"24.9","ts":"1466715600"},{"open":"24.63","close":"24.53","value":"24.53","low":"24.37","high":"24.69","ts":"1467061200"},{"open":"24.35","close":"24.27","value":"24.27","low":"24.26","high":"24.43","ts":"1467579600"},{"open":"24.42","close":"24.46","value":"24.46","low":"24.31","high":"24.57","ts":"1467925200"},{"open":"24.45","close":"24.44","value":"24.44","low":"24.3","high":"24.47","ts":"1468270800"},{"open":"24.45","close":"24.4","value":"24.4","low":"24.36","high":"24.48","ts":"1468789200"},{"open":"24.5","close":"24.61","value":"24.61","low":"24.45","high":"24.67","ts":"1469134800"},{"open":"24.56","close":"24.6","value":"24.6","low":"24.49","high":"24.62","ts":"1469480400"},{"open":"24.16","close":"24.21","value":"24.21","low":"24.15","high":"24.23","ts":"1469998800"},{"open":"24.28","close":"24.37","value":"24.37","low":"24.19","high":"24.47","ts":"1470344400"},{"open":"24.36","close":"24.31","value":"24.31","low":"24.27","high":"24.42","ts":"1470690000"},{"open":"24.19","close":"24.16","value":"24.16","low":"24.1","high":"24.23","ts":"1471208400"},{"open":"23.79","close":"23.86","value":"23.86","low":"23.77","high":"23.91","ts":"1471554000"},{"open":"23.85","close":"23.9","value":"23.9","low":"23.78","high":"23.91","ts":"1471899600"},{"open":"24.12","close":"24.15","value":"24.15","low":"24.1","high":"24.23","ts":"1472418000"},{"open":"24.14","close":"24.22","value":"24.22","low":"24.02","high":"24.25","ts":"1472763600"},{"open":"24.23","close":"24.01","value":"24.01","low":"23.98","high":"24.26","ts":"1473109200"},{"open":"24.04","close":"24.05","value":"24.05","low":"23.97","high":"24.11","ts":"1473627600"},{"open":"24.03","close":"24.22","value":"24.22","low":"24","high":"24.24","ts":"1473973200"},{"open":"24.18","close":"24.23","value":"24.23","low":"24.08","high":"24.24","ts":"1474318800"},{"open":"24.04","close":"24.01","value":"24.01","low":"23.92","high":"24.1","ts":"1474837200"},{"open":"24.06","close":"24.05","value":"24.05","low":"23.99","high":"24.23","ts":"1475182800"},{"open":"24.13","close":"24.12","value":"24.12","low":"24.04","high":"24.28","ts":"1475528400"},{"open":"24.13","close":"24.27","value":"24.27","low":"24.12","high":"24.3","ts":"1476046800"},{"open":"24.43","close":"24.63","value":"24.63","low":"24.41","high":"24.64","ts":"1476392400"},{"open":"24.58","close":"24.61","value":"24.61","low":"24.5","high":"24.65","ts":"1476738000"},{"open":"24.82","close":"24.83","value":"24.83","low":"24.77","high":"24.89","ts":"1477256400"},{"open":"24.81","close":"24.6","value":"24.6","low":"24.59","high":"24.83","ts":"1477602000"},{"open":"24.61","close":"24.44","value":"24.44","low":"24.4","high":"24.66","ts":"1477947600"},{"open":"24.25","close":"24.48","value":"24.48","low":"24.24","high":"24.51","ts":"1478466000"},{"open":"24.82","close":"24.92","value":"24.92","low":"24.73","high":"24.98","ts":"1478811600"},{"open":"25.17","close":"25.22","value":"25.22","low":"24.99","high":"25.26","ts":"1479157200"},{"open":"25.55","close":"25.43","value":"25.43","low":"25.38","high":"25.57","ts":"1479675600"},{"open":"25.63","close":"25.52","value":"25.52","low":"25.44","high":"25.67","ts":"1480021200"},{"open":"25.49","close":"25.41","value":"25.41","low":"25.38","high":"25.6","ts":"1480366800"},{"open":"25.35","close":"25.13","value":"25.13","low":"25.04","high":"25.73","ts":"1480885200"},{"open":"25.49","close":"25.59","value":"25.59","low":"25.42","high":"25.67","ts":"1481230800"},{"open":"25.43","close":"25.43","value":"25.43","low":"25.33","high":"25.51","ts":"1481576400"},{"open":"25.88","close":"25.98","value":"25.98","low":"25.78","high":"26.02","ts":"1482094800"},{"open":"25.9","close":"25.86","value":"25.86","low":"25.81","high":"25.93","ts":"1482440400"},{"open":"25.83","close":"25.84","value":"25.84","low":"25.81","high":"25.91","ts":"1482786000"},{"open":"25.69","close":"25.85","value":"25.85","low":"25.64","high":"25.87","ts":"1483304400"},{"open":"25.48","close":"25.67","value":"25.67","low":"25.45","high":"25.68","ts":"1483650000"},{"open":"25.53","close":"25.6","value":"25.6","low":"25.41","high":"25.61","ts":"1483995600"},{"open":"25.42","close":"25.49","value":"25.49","low":"25.4","high":"25.56","ts":"1484514000"},{"open":"25.34","close":"25.27","value":"25.27","low":"25.22","high":"25.44","ts":"1484859600"},{"open":"25.11","close":"25.18","value":"25.18","low":"25.08","high":"25.22","ts":"1485205200"},{"open":"25.27","close":"25.27","value":"25.27","low":"25.16","high":"25.47","ts":"1485723600"},{"open":"25.12","close":"25.07","value":"25.07","low":"25.02","high":"25.2","ts":"1486069200"},{"open":"25.12","close":"25.29","value":"25.29","low":"25.11","high":"25.36","ts":"1486414800"},{"open":"25.39","close":"25.5","value":"25.5","low":"25.34","high":"25.51","ts":"1486933200"},{"open":"25.31","close":"25.47","value":"25.47","low":"25.29","high":"25.49","ts":"1487278800"},{"open":"25.44","close":"25.64","value":"25.64","low":"25.44","high":"25.68","ts":"1487624400"},{"open":"25.58","close":"25.52","value":"25.52","low":"25.42","high":"25.61","ts":"1488142800"},{"open":"25.71","close":"25.45","value":"25.45","low":"25.45","high":"25.73","ts":"1488488400"},{"open":"25.54","close":"25.58","value":"25.58","low":"25.48","high":"25.59","ts":"1488834000"},{"open":"25.28","close":"25.36","value":"25.36","low":"25.22","high":"25.37","ts":"1489352400"},{"open":"25.09","close":"25.16","value":"25.16","low":"25.05","high":"25.18","ts":"1489698000"},{"open":"25.16","close":"25","value":"25","low":"24.97","high":"25.21","ts":"1490043600"},{"open":"25.01","close":"24.87","value":"24.87","low":"24.78","high":"25.01","ts":"1490562000"},{"open":"25.44","close":"25.38","value":"25.38","low":"25.27","high":"25.54","ts":"1490907600"},{"open":"25.35","close":"25.33","value":"25.33","low":"25.33","high":"25.46","ts":"1491253200"},{"open":"25.09","close":"25.13","value":"25.13","low":"25.02","high":"25.16","ts":"1491771600"},{"open":"25.15","close":"25.15","value":"25.15","low":"25.1","high":"25.18","ts":"1492117200"},{"open":"25.03","close":"24.96","value":"24.96","low":"24.93","high":"25.18","ts":"1492462800"},{"open":"24.67","close":"24.7","value":"24.7","low":"24.63","high":"24.84","ts":"1492981200"},{"open":"24.86","close":"24.64","value":"24.64","low":"24.61","high":"24.91","ts":"1493326800"},{"open":"24.63","close":"24.62","value":"24.62","low":"24.58","high":"24.7","ts":"1493672400"},{"open":"24.31","close":"24.41","value":"24.41","low":"24.21","high":"24.45","ts":"1494190800"},{"open":"24.46","close":"24.3","value":"24.3","low":"24.27","high":"24.49","ts":"1494536400"},{"open":"24.11","close":"23.78","value":"23.78","low":"23.73","high":"24.11","ts":"1494882000"},{"open":"23.65","close":"23.6","value":"23.6","low":"23.54","high":"23.73","ts":"1495400400"},{"open":"23.6","close":"23.67","value":"23.67","low":"23.53","high":"23.72","ts":"1495746000"},{"open":"23.75","close":"23.66","value":"23.66","low":"23.62","high":"23.89","ts":"1496091600"},{"open":"23.36","close":"23.39","value":"23.39","low":"23.32","high":"23.44","ts":"1496610000"},{"open":"23.45","close":"23.38","value":"23.38","low":"23.34","high":"23.52","ts":"1496955600"},{"open":"23.4","close":"23.33","value":"23.33","low":"23.3","high":"23.43","ts":"1497301200"},{"open":"23.36","close":"23.48","value":"23.48","low":"23.3","high":"23.51","ts":"1497819600"},{"open":"23.6","close":"23.46","value":"23.46","low":"23.43","high":"23.62","ts":"1498165200"},{"open":"23.53","close":"23.22","value":"23.22","low":"23.17","high":"23.54","ts":"1498510800"},{"open":"22.88","close":"22.99","value":"22.99","low":"22.85","high":"23.02","ts":"1499029200"},{"open":"22.88","close":"22.88","value":"22.88","low":"22.82","high":"22.94","ts":"1499374800"},{"open":"22.89","close":"22.79","value":"22.79","low":"22.76","high":"22.97","ts":"1499720400"},{"open":"22.75","close":"22.71","value":"22.71","low":"22.69","high":"22.82","ts":"1500238800"},{"open":"22.4","close":"22.33","value":"22.33","low":"22.3","high":"22.43","ts":"1500584400"},{"open":"22.37","close":"22.36","value":"22.36","low":"22.22","high":"22.4","ts":"1500930000"},{"open":"22.19","close":"22.02","value":"22.02","low":"22.01","high":"22.27","ts":"1501448400"},{"open":"21.93","close":"22.18","value":"22.18","low":"21.88","high":"22.28","ts":"1501794000"},{"open":"22.16","close":"22.25","value":"22.25","low":"22.09","high":"22.33","ts":"1502139600"},{"open":"22.16","close":"22.19","value":"22.19","low":"22.09","high":"22.21","ts":"1502658000"},{"open":"22.24","close":"22.16","value":"22.16","low":"22.14","high":"22.28","ts":"1503003600"},{"open":"22.09","close":"22.19","value":"22.19","low":"22.07","high":"22.23","ts":"1503349200"},{"open":"21.88","close":"21.78","value":"21.78","low":"21.76","high":"21.9","ts":"1503867600"},{"open":"21.94","close":"21.97","value":"21.97","low":"21.79","high":"22","ts":"1504213200"},{"open":"21.9","close":"21.9","value":"21.9","low":"21.83","high":"21.99","ts":"1504558800"},{"open":"21.71","close":"21.82","value":"21.82","low":"21.68","high":"21.85","ts":"1505077200"},{"open":"21.87","close":"21.85","value":"21.85","low":"21.74","high":"21.91","ts":"1505422800"},{"open":"21.84","close":"21.76","value":"21.76","low":"21.73","high":"21.86","ts":"1505768400"},{"open":"21.87","close":"21.99","value":"21.99","low":"21.81","high":"22.04","ts":"1506286800"},{"open":"22.08","close":"22","value":"22","low":"21.95","high":"22.13","ts":"1506632400"},{"open":"22.13","close":"22.08","value":"22.08","low":"22.03","high":"22.17","ts":"1506978000"},{"open":"22.06","close":"22.05","value":"22.05","low":"22","high":"22.1","ts":"1507496400"},{"open":"21.87","close":"21.83","value":"21.83","low":"21.74","high":"21.9","ts":"1507842000"},{"open":"21.86","close":"21.89","value":"21.89","low":"21.84","high":"21.96","ts":"1508187600"},{"open":"21.82","close":"21.84","value":"21.84","low":"21.78","high":"21.9","ts":"1508706000"},{"open":"22.05","close":"22.07","value":"22.07","low":"22.01","high":"22.22","ts":"1509051600"},{"open":"22.04","close":"22.04","value":"22.04","low":"22","high":"22.08","ts":"1509397200"},{"open":"22.12","close":"22.02","value":"22.02","low":"22","high":"22.15","ts":"1509915600"},{"open":"21.92","close":"21.91","value":"21.91","low":"21.87","high":"21.98","ts":"1510261200"},{"open":"21.9","close":"21.69","value":"21.69","low":"21.68","high":"21.93","ts":"1510606800"},{"open":"21.69","close":"21.77","value":"21.77","low":"21.67","high":"21.82","ts":"1511125200"},{"open":"21.44","close":"21.32","value":"21.32","low":"21.29","high":"21.49","ts":"1511470800"},{"open":"21.38","close":"21.53","value":"21.53","low":"21.33","high":"21.56","ts":"1511816400"},{"open":"21.51","close":"21.58","value":"21.58","low":"21.51","high":"21.65","ts":"1512334800"},{"open":"21.73","close":"21.72","value":"21.72","low":"21.7","high":"21.8","ts":"1512680400"},{"open":"21.75","close":"21.82","value":"21.82","low":"21.71","high":"21.89","ts":"1513026000"},{"open":"21.86","close":"21.8","value":"21.8","low":"21.72","high":"21.87","ts":"1513544400"},{"open":"21.67","close":"21.71","value":"21.71","low":"21.64","high":"21.79","ts":"1513890000"},{"open":"21.71","close":"21.73","value":"21.73","low":"21.67","high":"21.75","ts":"1514235600"},{"open":"21.28","close":"21.28","value":"21.28","low":"21.27","high":"21.29","ts":"1514754000"},{"open":"21.13","close":"21.19","value":"21.19","low":"21.12","high":"21.27","ts":"1515099600"},{"open":"21.33","close":"21.4","value":"21.4","low":"21.31","high":"21.45","ts":"1515445200"},{"open":"20.92","close":"20.82","value":"20.82","low":"20.76","high":"20.93","ts":"1515963600"},{"open":"20.71","close":"20.77","value":"20.77","low":"20.65","high":"20.79","ts":"1516309200"},{"open":"20.72","close":"20.65","value":"20.65","low":"20.64","high":"20.81","ts":"1516654800"},{"open":"20.36","close":"20.43","value":"20.43","low":"20.35","high":"20.54","ts":"1517173200"},{"open":"20.13","close":"20.24","value":"20.24","low":"20.12","high":"20.32","ts":"1517518800"},{"open":"20.4","close":"20.38","value":"20.38","low":"20.28","high":"20.49","ts":"1517864400"},{"open":"20.71","close":"20.65","value":"20.65","low":"20.62","high":"20.75","ts":"1518382800"},{"open":"20.25","close":"20.43","value":"20.43","low":"20.17","high":"20.45","ts":"1518728400"},{"open":"20.39","close":"20.53","value":"20.53","low":"20.37","high":"20.56","ts":"1519074000"},{"open":"20.61","close":"20.59","value":"20.59","low":"20.54","high":"20.67","ts":"1519592400"},{"open":"20.73","close":"20.59","value":"20.59","low":"20.56","high":"20.75","ts":"1519938000"},{"open":"20.58","close":"20.47","value":"20.47","low":"20.44","high":"20.62","ts":"1520283600"},{"open":"20.61","close":"20.64","value":"20.64","low":"20.61","high":"20.72","ts":"1520802000"},{"open":"20.66","close":"20.68","value":"20.68","low":"20.61","high":"20.76","ts":"1521147600"},{"open":"20.62","close":"20.77","value":"20.77","low":"20.57","high":"20.78","ts":"1521493200"},{"open":"20.57","close":"20.45","value":"20.45","low":"20.41","high":"20.6","ts":"1522011600"},{"open":"20.64","close":"20.56","value":"20.56","low":"20.5","high":"20.65","ts":"1522357200"},{"open":"20.62","close":"20.64","value":"20.64","low":"20.5","high":"20.69","ts":"1522702800"},{"open":"20.64","close":"20.57","value":"20.57","low":"20.54","high":"20.69","ts":"1523221200"},{"open":"20.54","close":"20.52","value":"20.52","low":"20.49","high":"20.58","ts":"1523566800"},{"open":"20.41","close":"20.44","value":"20.44","low":"20.34","high":"20.5","ts":"1523912400"},{"open":"20.62","close":"20.82","value":"20.82","low":"20.62","high":"20.85","ts":"1524430800"},{"open":"21.05","close":"20.99","value":"20.99","low":"20.99","high":"21.15","ts":"1524776400"},{"open":"21.18","close":"21.41","value":"21.41","low":"21.16","high":"21.49","ts":"1525122000"},{"open":"21.28","close":"21.41","value":"21.41","low":"21.26","high":"21.45","ts":"1525640400"},{"open":"21.36","close":"21.34","value":"21.34","low":"21.29","high":"21.44","ts":"1525986000"},{"open":"21.38","close":"21.6","value":"21.6","low":"21.33","high":"21.66","ts":"1526331600"},{"open":"21.77","close":"21.78","value":"21.78","low":"21.76","high":"21.91","ts":"1526850000"},{"open":"21.99","close":"22.08","value":"22.08","low":"21.98","high":"22.15","ts":"1527195600"},{"open":"22.12","close":"22.46","value":"22.46","low":"22.1","high":"22.51","ts":"1527541200"},{"open":"22.11","close":"21.98","value":"21.98","low":"21.87","high":"22.14","ts":"1528059600"},{"open":"21.84","close":"21.88","value":"21.88","low":"21.8","high":"22.03","ts":"1528405200"},{"open":"21.76","close":"21.87","value":"21.87","low":"21.69","high":"21.89","ts":"1528750800"},{"open":"22.16","close":"22.19","value":"22.19","low":"22.14","high":"22.27","ts":"1529269200"},{"open":"22.31","close":"22.13","value":"22.13","low":"22.08","high":"22.32","ts":"1529614800"},{"open":"22.13","close":"22.23","value":"22.23","low":"22.08","high":"22.28","ts":"1529960400"},{"open":"22.25","close":"22.41","value":"22.41","low":"22.22","high":"22.52","ts":"1530478800"},{"open":"22.18","close":"22.04","value":"22.04","low":"22.02","high":"22.19","ts":"1530824400"},{"open":"22.01","close":"22","value":"22","low":"21.98","high":"22.19","ts":"1531170000"},{"open":"22.16","close":"22.08","value":"22.08","low":"22.06","high":"22.18","ts":"1531688400"},{"open":"22.27","close":"22.07","value":"22.07","low":"22.04","high":"22.31","ts":"1532034000"},{"open":"22.07","close":"21.98","value":"21.98","low":"21.91","high":"22.16","ts":"1532379600"},{"open":"21.99","close":"21.86","value":"21.86","low":"21.83","high":"22.01","ts":"1532898000"},{"open":"22.16","close":"22.13","value":"22.13","low":"22.07","high":"22.23","ts":"1533243600"},{"open":"22.2","close":"22.07","value":"22.07","low":"22.05","high":"22.21","ts":"1533589200"},{"open":"22.47","close":"22.59","value":"22.59","low":"22.43","high":"22.64","ts":"1534107600"},{"open":"22.63","close":"22.47","value":"22.47","low":"22.44","high":"22.65","ts":"1534453200"},{"open":"22.43","close":"22.25","value":"22.25","low":"22.19","high":"22.44","ts":"1534798800"},{"open":"22.15","close":"22.03","value":"22.03","low":"21.98","high":"22.22","ts":"1535317200"},{"open":"22.08","close":"22.19","value":"22.19","low":"22.01","high":"22.25","ts":"1535662800"},{"open":"22.16","close":"22.22","value":"22.22","low":"22.14","high":"22.33","ts":"1536008400"},{"open":"22.23","close":"22.12","value":"22.12","low":"22.07","high":"22.29","ts":"1536526800"},{"open":"21.82","close":"21.91","value":"21.91","low":"21.75","high":"21.92","ts":"1536872400"},{"open":"21.77","close":"21.8","value":"21.8","low":"21.69","high":"21.82","ts":"1537218000"},{"open":"21.79","close":"21.79","value":"21.79","low":"21.67","high":"21.84","ts":"1537736400"},{"open":"22.07","close":"22.17","value":"22.17","low":"22.02","high":"22.26","ts":"1538082000"},{"open":"22.26","close":"22.33","value":"22.33","low":"22.25","high":"22.48","ts":"1538427600"},{"open":"22.36","close":"22.42","value":"22.42","low":"22.33","high":"22.5","ts":"1538946000"},{"open":"22.27","close":"22.28","value":"22.28","low":"22.23","high":"22.37","ts":"1539291600"},{"open":"22.3","close":"22.29","value":"22.29","low":"22.22","high":"22.33","ts":"1539637200"},{"open":"22.46","close":"22.52","value":"22.52","low":"22.37","high":"22.57","ts":"1540155600"},{"open":"22.74","close":"22.62","value":"22.62","low":"22.61","high":"22.82","ts":"1540501200"},{"open":"22.75","close":"22.81","value":"22.81","low":"22.71","high":"22.84","ts":"1540846800"},{"open":"22.66","close":"22.61","value":"22.61","low":"22.59","high":"22.76","ts":"1541365200"},{"open":"22.77","close":"22.85","value":"22.85","low":"22.75","high":"22.93","ts":"1541710800"},{"open":"23.11","close":"22.97","value":"22.97","low":"22.96","high":"23.14","ts":"1542056400"},{"open":"22.76","close":"22.71","value":"22.71","low":"22.69","high":"22.83","ts":"1542574800"},{"open":"22.8","close":"22.86","value":"22.86","low":"22.75","high":"22.92","ts":"1542920400"},{"open":"22.89","close":"22.96","value":"22.96","low":"22.85","high":"23.01","ts":"1543266000"},{"open":"22.94","close":"22.83","value":"22.83","low":"22.79","high":"22.96","ts":"1543784400"},{"open":"22.75","close":"22.7","value":"22.7","low":"22.64","high":"22.79","ts":"1544130000"},{"open":"22.77","close":"22.84","value":"22.84","low":"22.67","high":"22.89","ts":"1544475600"},{"open":"22.8","close":"22.71","value":"22.71","low":"22.69","high":"22.84","ts":"1544994000"},{"open":"22.53","close":"22.73","value":"22.73","low":"22.46","high":"22.77","ts":"1545339600"},{"open":"22.69","close":"22.72","value":"22.72","low":"22.66","high":"22.74","ts":"1545685200"},{"open":"22.49","close":"22.42","value":"22.42","low":"22.42","high":"22.55","ts":"1546203600"},{"open":"22.52","close":"22.42","value":"22.42","low":"22.38","high":"22.6","ts":"1546549200"},{"open":"22.27","close":"22.39","value":"22.39","low":"22.25","high":"22.45","ts":"1546894800"},{"open":"22.3","close":"22.27","value":"22.27","low":"22.25","high":"22.35","ts":"1547413200"},{"open":"22.43","close":"22.5","value":"22.5","low":"22.39","high":"22.54","ts":"1547758800"},{"open":"22.51","close":"22.56","value":"22.56","low":"22.49","high":"22.6","ts":"1548104400"},{"open":"22.5","close":"22.53","value":"22.53","low":"22.46","high":"22.59","ts":"1548622800"},{"open":"22.5","close":"22.44","value":"22.44","low":"22.33","high":"22.54","ts":"1548968400"},{"open":"22.46","close":"22.54","value":"22.54","low":"22.44","high":"22.57","ts":"1549314000"},{"open":"22.78","close":"22.94","value":"22.94","low":"22.77","high":"22.97","ts":"1549832400"},{"open":"22.83","close":"22.71","value":"22.71","low":"22.71","high":"22.91","ts":"1550178000"},{"open":"22.74","close":"22.63","value":"22.63","low":"22.6","high":"22.82","ts":"1550523600"},{"open":"22.64","close":"22.57","value":"22.57","low":"22.54","high":"22.65","ts":"1551042000"},{"open":"22.54","close":"22.54","value":"22.54","low":"22.47","high":"22.59","ts":"1551387600"},{"open":"22.61","close":"22.66","value":"22.66","low":"22.59","high":"22.71","ts":"1551733200"},{"open":"22.83","close":"22.79","value":"22.79","low":"22.78","high":"22.87","ts":"1552251600"},{"open":"22.7","close":"22.61","value":"22.61","low":"22.61","high":"22.73","ts":"1552597200"},{"open":"22.58","close":"22.56","value":"22.56","low":"22.53","high":"22.61","ts":"1552942800"},{"open":"22.8","close":"22.75","value":"22.75","low":"22.71","high":"22.83","ts":"1553461200"},{"open":"23.01","close":"23","value":"23","low":"22.94","high":"23.04","ts":"1553806800"},{"open":"22.98","close":"22.96","value":"22.96","low":"22.96","high":"23.04","ts":"1554152400"},{"open":"22.86","close":"22.74","value":"22.74","low":"22.71","high":"22.88","ts":"1554670800"},{"open":"22.76","close":"22.67","value":"22.67","low":"22.62","high":"22.77","ts":"1555016400"},{"open":"22.68","close":"22.75","value":"22.75","low":"22.66","high":"22.76","ts":"1555362000"},{"open":"22.84","close":"22.84","value":"22.84","low":"22.82","high":"22.87","ts":"1555880400"},{"open":"23.11","close":"23.05","value":"23.05","low":"22.99","high":"23.13","ts":"1556226000"},{"open":"22.95","close":"22.85","value":"22.85","low":"22.83","high":"22.98","ts":"1556571600"},{"open":"22.95","close":"22.96","value":"22.96","low":"22.93","high":"23.02","ts":"1557090000"},{"open":"22.95","close":"22.89","value":"22.89","low":"22.86","high":"22.96","ts":"1557435600"},{"open":"22.97","close":"22.98","value":"22.98","low":"22.9","high":"23","ts":"1557781200"},{"open":"23.09","close":"23.09","value":"23.09","low":"23.06","high":"23.12","ts":"1558299600"},{"open":"23.13","close":"23.05","value":"23.05","low":"23.04","high":"23.15","ts":"1558645200"},{"open":"23.09","close":"23.16","value":"23.16","low":"23.07","high":"23.18","ts":"1558990800"},{"open":"23.14","close":"22.94","value":"22.94","low":"22.91","high":"23.17","ts":"1559509200"},{"open":"22.74","close":"22.59","value":"22.59","low":"22.55","high":"22.81","ts":"1559854800"},{"open":"22.66","close":"22.61","value":"22.61","low":"22.58","high":"22.69","ts":"1560200400"},{"open":"22.76","close":"22.78","value":"22.78","low":"22.72","high":"22.81","ts":"1560718800"},{"open":"22.67","close":"22.5","value":"22.5","low":"22.5","high":"22.71","ts":"1561064400"},{"open":"22.43","close":"22.4","value":"22.4","low":"22.35","high":"22.47","ts":"1561410000"},{"open":"22.36","close":"22.54","value":"22.54","low":"22.36","high":"22.57","ts":"1561928400"},{"open":"22.57","close":"22.71","value":"22.71","low":"22.55","high":"22.76","ts":"1562274000"},{"open":"22.76","close":"22.79","value":"22.79","low":"22.73","high":"22.82","ts":"1562619600"},{"open":"22.7","close":"22.72","value":"22.72","low":"22.68","high":"22.76","ts":"1563138000"},{"open":"22.65","close":"22.74","value":"22.74","low":"22.64","high":"22.79","ts":"1563483600"},{"open":"22.78","close":"22.91","value":"22.91","low":"22.78","high":"22.94","ts":"1563829200"},{"open":"22.98","close":"23.01","value":"23.01","low":"22.95","high":"23.05","ts":"1564347600"},{"open":"23.27","close":"23.17","value":"23.17","low":"23.16","high":"23.31","ts":"1564693200"},{"open":"23.03","close":"22.96","value":"22.96","low":"22.94","high":"23.07","ts":"1565038800"},{"open":"23.08","close":"23.04","value":"23.04","low":"23","high":"23.16","ts":"1565557200"},{"open":"23.25","close":"23.2","value":"23.2","low":"23.17","high":"23.32","ts":"1565902800"},{"open":"23.29","close":"23.22","value":"23.22","low":"23.22","high":"23.33","ts":"1566248400"},{"open":"23.17","close":"23.24","value":"23.24","low":"23.15","high":"23.27","ts":"1566766800"},{"open":"23.42","close":"23.6","value":"23.6","low":"23.41","high":"23.67","ts":"1567112400"},{"open":"23.61","close":"23.54","value":"23.54","low":"23.53","high":"23.7","ts":"1567458000"},{"open":"23.44","close":"23.39","value":"23.39","low":"23.35","high":"23.48","ts":"1567976400"},{"open":"23.35","close":"23.34","value":"23.34","low":"23.26","high":"23.38","ts":"1568322000"},{"open":"23.5","close":"23.39","value":"23.39","low":"23.38","high":"23.55","ts":"1568667600"},{"open":"23.48","close":"23.54","value":"23.54","low":"23.45","high":"23.63","ts":"1569186000"},{"open":"23.65","close":"23.62","value":"23.62","low":"23.58","high":"23.7","ts":"1569531600"},{"open":"23.67","close":"23.58","value":"23.58","low":"23.56","high":"23.73","ts":"1569877200"},{"open":"23.43","close":"23.49","value":"23.49","low":"23.41","high":"23.51","ts":"1570395600"},{"open":"23.47","close":"23.38","value":"23.38","low":"23.31","high":"23.51","ts":"1570741200"},{"open":"23.43","close":"23.36","value":"23.36","low":"23.34","high":"23.5","ts":"1571086800"},{"open":"22.99","close":"22.94","value":"22.94","low":"22.91","high":"23.01","ts":"1571605200"},{"open":"23.06","close":"23.06","value":"23.06","low":"23","high":"23.09","ts":"1571950800"},{"open":"22.99","close":"22.96","value":"22.96","low":"22.96","high":"23.1","ts":"1572296400"},{"open":"22.83","close":"22.94","value":"22.94","low":"22.83","high":"22.96","ts":"1572814800"},{"open":"23.09","close":"23.12","value":"23.12","low":"23.08","high":"23.15","ts":"1573160400"},{"open":"23.12","close":"23.2","value":"23.2","low":"23.1","high":"23.23","ts":"1573506000"},{"open":"23.15","close":"23.09","value":"23.09","low":"23.07","high":"23.17","ts":"1574024400"},{"open":"23.1","close":"23.13","value":"23.13","low":"23.02","high":"23.15","ts":"1574370000"},{"open":"23.15","close":"23.14","value":"23.14","low":"23.13","high":"23.18","ts":"1574715600"},{"open":"23.19","close":"23.05","value":"23.05","low":"23.03","high":"23.22","ts":"1575234000"},{"open":"23","close":"23.08","value":"23.08","low":"22.98","high":"23.14","ts":"1575579600"},{"open":"23.07","close":"23.02","value":"23.02","low":"22.98","high":"23.08","ts":"1575925200"},{"open":"22.86","close":"22.83","value":"22.83","low":"22.8","high":"22.92","ts":"1576443600"},{"open":"22.85","close":"22.94","value":"22.94","low":"22.83","high":"22.99","ts":"1576789200"},{"open":"23","close":"23","value":"23","low":"22.93","high":"23.05","ts":"1577134800"},{"open":"22.77","close":"22.68","value":"22.68","low":"22.65","high":"22.78","ts":"1577653200"},{"open":"22.68","close":"22.71","value":"22.71","low":"22.66","high":"22.8","ts":"1577998800"},{"open":"22.55","close":"22.62","value":"22.62","low":"22.55","high":"22.71","ts":"1578344400"},{"open":"22.73","close":"22.64","value":"22.64","low":"22.62","high":"22.74","ts":"1578862800"},{"open":"22.59","close":"22.67","value":"22.67","low":"22.57","high":"22.69","ts":"1579208400"},{"open":"22.62","close":"22.64","value":"22.64","low":"22.51","high":"22.67","ts":"1579554000"},{"open":"22.82","close":"22.92","value":"22.92","low":"22.79","high":"22.95","ts":"1580072400"},{"open":"22.89","close":"22.73","value":"22.73","low":"22.71","high":"22.94","ts":"1580418000"},{"open":"22.79","close":"22.71","value":"22.71","low":"22.71","high":"22.81","ts":"1580763600"},{"open":"22.86","close":"22.93","value":"22.93","low":"22.83","high":"22.96","ts":"1581282000"},{"open":"22.93","close":"22.94","value":"22.94","low":"22.84","high":"22.98","ts":"1581627600"},{"open":"22.93","close":"23.11","value":"23.11","low":"22.91","high":"23.14","ts":"1581973200"},{"open":"23.15","close":"23.26","value":"23.26","low":"23.09","high":"23.36","ts":"1582491600"},{"open":"23.02","close":"23.08","value":"23.08","low":"22.96","high":"23.24","ts":"1582837200"},{"open":"22.91","close":"22.75","value":"22.75","low":"22.6","high":"22.99","ts":"1583182800"},{"open":"22.49","close":"22.31","value":"22.31","low":"22.17","high":"22.5","ts":"1583701200"},{"open":"23.44","close":"23.63","value":"23.63","low":"23.27","high":"23.83","ts":"1584046800"},{"open":"24.49","close":"24.68","value":"24.68","low":"24.31","high":"24.8","ts":"1584392400"},{"open":"25.57","close":"25.87","value":"25.87","low":"25.31","high":"25.96","ts":"1584910800"},{"open":"24.6","close":"24.54","value":"24.54","low":"24.51","high":"24.96","ts":"1585256400"},{"open":"24.71","close":"24.77","value":"24.77","low":"24.7","high":"25.02","ts":"1585602000"},{"open":"25.7","close":"25.55","value":"25.55","low":"25.43","high":"25.7","ts":"1586120400"},{"open":"24.71","close":"24.72","value":"24.72","low":"24.59","high":"24.76","ts":"1586466000"},{"open":"24.61","close":"24.42","value":"24.42","low":"24.41","high":"24.68","ts":"1586811600"},{"open":"25.02","close":"25.21","value":"25.21","low":"24.99","high":"25.29","ts":"1587330000"},{"open":"25.53","close":"25.08","value":"25.08","low":"25.08","high":"25.59","ts":"1587675600"},{"open":"25.2","close":"25.1","value":"25.1","low":"24.97","high":"25.29","ts":"1588021200"},{"open":"24.79","close":"24.81","value":"24.81","low":"24.76","high":"24.94","ts":"1588539600"},{"open":"25.15","close":"25.1","value":"25.1","low":"25.03","high":"25.25","ts":"1588885200"},{"open":"25.45","close":"25.29","value":"25.29","low":"25.15","high":"25.53","ts":"1589230800"},{"open":"25.58","close":"25.32","value":"25.32","low":"25.26","high":"25.61","ts":"1589749200"},{"open":"24.76","close":"25.01","value":"25.01","low":"24.73","high":"25.13","ts":"1590094800"},{"open":"25","close":"24.59","value":"24.59","low":"24.58","high":"25.04","ts":"1590440400"},{"open":"24.22","close":"23.99","value":"23.99","low":"24","high":"24.27","ts":"1590958800"},{"open":"23.52","close":"23.53","value":"23.53","low":"23.34","high":"23.62","ts":"1591304400"},{"open":"23.53","close":"23.41","value":"23.41","low":"23.34","high":"23.76","ts":"1591650000"},{"open":"23.74","close":"23.52","value":"23.52","low":"23.5","high":"23.96","ts":"1592168400"},{"open":"23.81","close":"23.84","value":"23.84","low":"23.7","high":"23.9","ts":"1592514000"},{"open":"23.68","close":"23.52","value":"23.52","low":"23.45","high":"23.78","ts":"1592859600"},{"open":"23.83","close":"23.8","value":"23.8","low":"23.74","high":"23.9","ts":"1593378000"},{"open":"23.66","close":"23.68","value":"23.68","low":"23.62","high":"23.79","ts":"1593723600"},{"open":"23.59","close":"23.68","value":"23.68","low":"23.54","high":"23.76","ts":"1594069200"},{"open":"23.6","close":"23.51","value":"23.51","low":"23.4","high":"23.66","ts":"1594587600"},{"open":"23.45","close":"23.28","value":"23.28","low":"23.27","high":"23.49","ts":"1594933200"},{"open":"23.26","close":"22.82","value":"22.82","low":"22.83","high":"23.31","ts":"1595278800"},{"open":"22.53","close":"22.27","value":"22.27","low":"22.23","high":"22.55","ts":"1595797200"},{"open":"22.14","close":"22.27","value":"22.27","low":"21.99","high":"22.34","ts":"1596142800"},{"open":"22.32","close":"22.13","value":"22.13","low":"22.11","high":"22.39","ts":"1596488400"},{"open":"22.3","close":"22.31","value":"22.31","low":"22.21","high":"22.37","ts":"1597006800"},{"open":"22.12","close":"22.02","value":"22.02","low":"22.01","high":"22.18","ts":"1597352400"},{"open":"22.01","close":"21.87","value":"21.87","low":"21.81","high":"22.04","ts":"1597698000"},{"open":"22.1","close":"22.14","value":"22.14","low":"22.01","high":"22.17","ts":"1598216400"},{"open":"22.23","close":"21.92","value":"21.92","low":"21.91","high":"22.27","ts":"1598562000"},{"open":"22","close":"22.02","value":"22.02","low":"21.8","high":"22.07","ts":"1598907600"},{"open":"22.36","close":"22.39","value":"22.39","low":"22.33","high":"22.5","ts":"1599426000"},{"open":"22.51","close":"22.42","value":"22.42","low":"22.36","high":"22.53","ts":"1599771600"},{"open":"22.46","close":"22.58","value":"22.58","low":"22.38","high":"22.62","ts":"1600117200"},{"open":"22.58","close":"23.02","value":"23.02","low":"22.51","high":"23.23","ts":"1600635600"},{"open":"23.24","close":"23.28","value":"23.28","low":"23.08","high":"23.4","ts":"1600981200"},{"open":"23.31","close":"23.13","value":"23.13","low":"23.12","high":"23.37","ts":"1601326800"},{"open":"23.15","close":"22.99","value":"22.99","low":"22.94","high":"23.17","ts":"1601845200"},{"open":"23.12","close":"22.82","value":"22.82","low":"22.82","high":"23.14","ts":"1602190800"},{"open":"23.01","close":"23.28","value":"23.28","low":"23","high":"23.36","ts":"1602536400"},{"open":"23.29","close":"23.13","value":"23.13","low":"23.11","high":"23.38","ts":"1603054800"},{"open":"23.02","close":"22.92","value":"22.92","low":"22.9","high":"23.11","ts":"1603400400"},{"open":"23.11","close":"23.14","value":"23.14","low":"23.03","high":"23.2","ts":"1603746000"},{"open":"23.38","close":"23.26","value":"23.26","low":"23.26","high":"23.46","ts":"1604264400"},{"open":"22.53","close":"22.35","value":"22.35","low":"22.34","high":"22.6","ts":"1604610000"},{"open":"22.43","close":"22.34","value":"22.34","low":"22.32","high":"22.51","ts":"1604955600"},{"open":"22.34","close":"22.28","value":"22.28","low":"22.2","high":"22.36","ts":"1605474000"},{"open":"22.18","close":"22.21","value":"22.21","low":"22.08","high":"22.26","ts":"1605819600"},{"open":"22.21","close":"21.97","value":"21.97","low":"21.96","high":"22.26","ts":"1606165200"},{"open":"21.9","close":"22","value":"22","low":"21.8","high":"22.03","ts":"1606683600"},{"open":"21.75","close":"21.83","value":"21.83","low":"21.71","high":"21.87","ts":"1607029200"},{"open":"21.87","close":"21.75","value":"21.75","low":"21.74","high":"21.92","ts":"1607374800"},{"open":"21.76","close":"21.68","value":"21.68","low":"21.6","high":"21.76","ts":"1607893200"},{"open":"21.3","close":"21.32","value":"21.32","low":"21.29","high":"21.43","ts":"1608238800"},{"open":"21.39","close":"21.63","value":"21.63","low":"21.37","high":"21.68","ts":"1608584400"},{"open":"21.46","close":"21.53","value":"21.53","low":"21.38","high":"21.61","ts":"1609102800"},{"open":"21.47","close":"21.45","value":"21.45","low":"21.47","high":"21.47","ts":"1609448400"},{"open":"21.38","close":"21.25","value":"21.25","low":"21.24","high":"21.42","ts":"1609794000"},{"open":"21.39","close":"21.58","value":"21.58","low":"21.39","high":"21.67","ts":"1610312400"},{"open":"21.51","close":"21.65","value":"21.65","low":"21.49","high":"21.69","ts":"1610658000"},{"open":"21.67","close":"21.56","value":"21.56","low":"21.54","high":"21.67","ts":"1611003600"},{"open":"21.46","close":"21.51","value":"21.51","low":"21.39","high":"21.58","ts":"1611522000"},{"open":"21.5","close":"21.43","value":"21.43","low":"21.37","high":"21.58","ts":"1611867600"},{"open":"21.51","close":"21.48","value":"21.48","low":"21.4","high":"21.58","ts":"1612213200"},{"open":"21.43","close":"21.29","value":"21.29","low":"21.28","high":"21.47","ts":"1612731600"},{"open":"21.23","close":"21.21","value":"21.21","low":"21.2","high":"21.33","ts":"1613077200"},{"open":"21.17","close":"21.31","value":"21.31","low":"21.1","high":"21.34","ts":"1613422800"},{"open":"21.36","close":"21.31","value":"21.31","low":"21.27","high":"21.48","ts":"1613941200"},{"open":"21.56","close":"21.67","value":"21.67","low":"21.48","high":"21.71","ts":"1614286800"},{"open":"21.73","close":"21.65","value":"21.65","low":"21.64","high":"21.88","ts":"1614632400"},{"open":"22.09","close":"22.27","value":"22.27","low":"22.06","high":"22.31","ts":"1615150800"},{"open":"21.83","close":"21.88","value":"21.88","low":"21.82","high":"22.03","ts":"1615496400"},{"open":"21.95","close":"21.93","value":"21.93","low":"21.9","high":"22.02","ts":"1615842000"},{"open":"21.88","close":"21.84","value":"21.84","low":"21.82","high":"22","ts":"1616360400"},{"open":"22.24","close":"22.09","value":"22.09","low":"22.08","high":"22.27","ts":"1616706000"},{"open":"22.19","close":"22.3","value":"22.3","low":"22.16","high":"22.34","ts":"1617051600"},{"open":"22.19","close":"21.98","value":"21.98","low":"21.98","high":"22.23","ts":"1617570000"},{"open":"21.67","close":"21.85","value":"21.85","low":"21.64","high":"21.92","ts":"1617915600"},{"open":"21.86","close":"21.65","value":"21.65","low":"21.66","high":"21.94","ts":"1618261200"},{"open":"21.63","close":"21.52","value":"21.52","low":"21.5","high":"21.73","ts":"1618779600"},{"open":"21.5","close":"21.33","value":"21.33","low":"21.33","high":"21.53","ts":"1619125200"},{"open":"21.4","close":"21.43","value":"21.43","low":"21.38","high":"21.49","ts":"1619470800"},{"open":"21.51","close":"21.37","value":"21.37","low":"21.35","high":"21.54","ts":"1619989200"},{"open":"21.33","close":"21.06","value":"21.06","low":"21.05","high":"21.36","ts":"1620334800"},{"open":"21.08","close":"21","value":"21","low":"20.97","high":"21.15","ts":"1620680400"},{"open":"20.95","close":"20.92","value":"20.92","low":"20.9","high":"21.04","ts":"1621198800"},{"open":"20.86","close":"20.87","value":"20.87","low":"20.78","high":"20.94","ts":"1621544400"},{"open":"20.8","close":"20.74","value":"20.74","low":"20.72","high":"20.81","ts":"1621890000"},{"open":"20.88","close":"20.79","value":"20.79","low":"20.78","high":"20.96","ts":"1622408400"},{"open":"21","close":"20.88","value":"20.88","low":"20.87","high":"21.06","ts":"1622754000"},{"open":"20.85","close":"20.87","value":"20.87","low":"20.81","high":"20.91","ts":"1623099600"},{"open":"20.96","close":"20.97","value":"20.97","low":"20.93","high":"21.02","ts":"1623618000"},{"open":"21.45","close":"21.54","value":"21.54","low":"21.39","high":"21.59","ts":"1623963600"},{"open":"21.41","close":"21.35","value":"21.35","low":"21.33","high":"21.54","ts":"1624309200"},{"open":"21.34","close":"21.32","value":"21.32","low":"21.3","high":"21.45","ts":"1624827600"},{"open":"21.55","close":"21.53","value":"21.53","low":"21.51","high":"21.69","ts":"1625173200"},{"open":"21.55","close":"21.66","value":"21.66","low":"21.47","high":"21.72","ts":"1625518800"},{"open":"21.67","close":"21.64","value":"21.64","low":"21.63","high":"21.76","ts":"1626037200"},{"open":"21.64","close":"21.62","value":"21.62","low":"21.58","high":"21.68","ts":"1626382800"},{"open":"21.78","close":"21.77","value":"21.77","low":"21.7","high":"21.87","ts":"1626728400"},{"open":"21.78","close":"21.75","value":"21.75","low":"21.69","high":"21.87","ts":"1627246800"},{"open":"21.43","close":"21.45","value":"21.45","low":"21.38","high":"21.53","ts":"1627592400"},{"open":"21.47","close":"21.43","value":"21.43","low":"21.41","high":"21.5","ts":"1627938000"},{"open":"21.58","close":"21.6","value":"21.6","low":"21.56","high":"21.65","ts":"1628456400"},{"open":"21.64","close":"21.51","value":"21.51","low":"21.51","high":"21.65","ts":"1628802000"},{"open":"21.59","close":"21.73","value":"21.73","low":"21.57","high":"21.75","ts":"1629147600"},{"open":"21.84","close":"21.76","value":"21.76","low":"21.72","high":"21.86","ts":"1629666000"},{"open":"21.73","close":"21.61","value":"21.61","low":"21.6","high":"21.8","ts":"1630011600"},{"open":"21.67","close":"21.51","value":"21.51","low":"21.5","high":"21.69","ts":"1630357200"},{"open":"21.36","close":"21.38","value":"21.38","low":"21.34","high":"21.44","ts":"1630875600"},{"open":"21.51","close":"21.42","value":"21.42","low":"21.34","high":"21.55","ts":"1631221200"},{"open":"21.47","close":"21.47","value":"21.47","low":"21.41","high":"21.54","ts":"1631566800"},{"open":"21.62","close":"21.71","value":"21.71","low":"21.62","high":"21.75","ts":"1632085200"},{"open":"21.6","close":"21.67","value":"21.67","low":"21.59","high":"21.74","ts":"1632430800"},{"open":"21.74","close":"21.81","value":"21.81","low":"21.72","high":"21.9","ts":"1632776400"},{"open":"21.83","close":"21.79","value":"21.79","low":"21.74","high":"21.87","ts":"1633294800"},{"open":"22.01","close":"21.96","value":"21.96","low":"21.94","high":"22.08","ts":"1633640400"},{"open":"21.97","close":"22.03","value":"22.03","low":"21.93","high":"22.06","ts":"1633986000"},{"open":"21.88","close":"21.91","value":"21.91","low":"21.85","high":"22.01","ts":"1634504400"},{"open":"22.08","close":"22.03","value":"22.03","low":"22","high":"22.1","ts":"1634850000"},{"open":"22.15","close":"22.15","value":"22.15","low":"22.1","high":"22.21","ts":"1635195600"},{"open":"22.21","close":"22.04","value":"22.04","low":"22.03","high":"22.25","ts":"1635714000"},{"open":"21.95","close":"21.79","value":"21.79","low":"21.79","high":"22.01","ts":"1636059600"},{"open":"21.79","close":"21.76","value":"21.76","low":"21.71","high":"21.83","ts":"1636405200"},{"open":"22.04","close":"22.18","value":"22.18","low":"22","high":"22.21","ts":"1636923600"},{"open":"22.25","close":"22.53","value":"22.53","low":"22.22","high":"22.59","ts":"1637269200"},{"open":"22.65","close":"22.65","value":"22.65","low":"22.56","high":"22.7","ts":"1637614800"},{"open":"22.65","close":"22.62","value":"22.62","low":"22.64","high":"22.82","ts":"1638133200"},{"open":"22.51","close":"22.5","value":"22.5","low":"22.42","high":"22.6","ts":"1638478800"},{"open":"22.52","close":"22.57","value":"22.57","low":"22.48","high":"22.7","ts":"1638824400"},{"open":"22.4","close":"22.47","value":"22.47","low":"22.39","high":"22.55","ts":"1639342800"},{"open":"22.36","close":"22.44","value":"22.44","low":"22.27","high":"22.46","ts":"1639688400"},{"open":"22.37","close":"22.34","value":"22.34","low":"22.31","high":"22.43","ts":"1640034000"},{"open":"22.1","close":"22.12","value":"22.12","low":"22.06","high":"22.23","ts":"1640552400"},{"open":"21.96","close":"21.85","value":"21.85","low":"21.83","high":"22","ts":"1640898000"},{"open":"21.96","close":"21.82","value":"21.82","low":"21.76","high":"22.01","ts":"1641243600"},{"open":"21.5","close":"21.48","value":"21.48","low":"21.48","high":"21.61","ts":"1641762000"},{"open":"21.42","close":"21.45","value":"21.45","low":"21.31","high":"21.51","ts":"1642107600"},{"open":"21.43","close":"21.5","value":"21.5","low":"21.37","high":"21.58","ts":"1642453200"},{"open":"21.49","close":"21.65","value":"21.65","low":"21.48","high":"21.81","ts":"1642971600"},{"open":"21.92","close":"21.96","value":"21.96","low":"21.86","high":"22.01","ts":"1643317200"},{"open":"21.66","close":"21.54","value":"21.54","low":"21.51","high":"21.69","ts":"1643662800"},{"open":"21.24","close":"21.16","value":"21.16","low":"21.13","high":"21.33","ts":"1644181200"},{"open":"21.29","close":"21.64","value":"21.64","low":"21.27","high":"21.69","ts":"1644526800"},{"open":"21.72","close":"21.43","value":"21.43","low":"21.43","high":"21.75","ts":"1644872400"},{"open":"21.48","close":"21.57","value":"21.57","low":"21.33","high":"21.61","ts":"1645390800"},{"open":"22.12","close":"21.94","value":"21.94","low":"21.9","high":"22.37","ts":"1645736400"},{"open":"22.42","close":"22.81","value":"22.81","low":"22.29","high":"22.94","ts":"1646082000"},{"open":"23.55","close":"23.69","value":"23.69","low":"23.39","high":"23.92","ts":"1646600400"},{"open":"22.91","close":"22.98","value":"22.98","low":"22.75","high":"23.07","ts":"1646946000"},{"open":"22.75","close":"22.65","value":"22.65","low":"22.51","high":"22.76","ts":"1647291600"},{"open":"22.46","close":"22.4","value":"22.4","low":"22.27","high":"22.51","ts":"1647810000"},{"open":"22.48","close":"22.32","value":"22.32","low":"22.31","high":"22.49","ts":"1648155600"},{"open":"22.39","close":"22.05","value":"22.05","low":"21.95","high":"22.42","ts":"1648501200"},{"open":"22.07","close":"22.17","value":"22.17","low":"22.02","high":"22.22","ts":"1649019600"},{"open":"22.52","close":"22.44","value":"22.44","low":"22.44","high":"22.61","ts":"1649365200"},{"open":"22.45","close":"22.56","value":"22.56","low":"22.41","high":"22.61","ts":"1649710800"},{"open":"22.61","close":"22.63","value":"22.63","low":"22.58","high":"22.71","ts":"1650229200"},{"open":"22.49","close":"22.52","value":"22.52","low":"22.44","high":"22.62","ts":"1650574800"},{"open":"22.75","close":"23.09","value":"23.09","low":"22.69","high":"23.12","ts":"1650920400"},{"open":"23.31","close":"23.48","value":"23.48","low":"23.27","high":"23.57","ts":"1651438800"},{"open":"23.3","close":"23.7","value":"23.7","low":"23.15","high":"23.77","ts":"1651784400"},{"open":"23.72","close":"23.72","value":"23.72","low":"23.55","high":"23.78","ts":"1652130000"},{"open":"23.79","close":"23.67","value":"23.67","low":"23.66","high":"23.84","ts":"1652648400"},{"open":"23.32","close":"23.29","value":"23.29","low":"23.28","high":"23.42","ts":"1652994000"},{"open":"23.04","close":"22.91","value":"22.91","low":"22.87","high":"23.12","ts":"1653339600"},{"open":"22.98","close":"22.89","value":"22.89","low":"22.9","high":"23.03","ts":"1653858000"},{"open":"22.94","close":"22.99","value":"22.99","low":"22.92","high":"23.06","ts":"1654203600"},{"open":"23.12","close":"23.1","value":"23.1","low":"23.09","high":"23.23","ts":"1654549200"},{"open":"23.49","close":"23.74","value":"23.74","low":"23.47","high":"23.8","ts":"1655067600"},{"open":"23.44","close":"23.54","value":"23.54","low":"23.41","high":"23.69","ts":"1655413200"},{"open":"23.48","close":"23.44","value":"23.44","low":"23.33","high":"23.5","ts":"1655758800"},{"open":"23.43","close":"23.35","value":"23.35","low":"23.29","high":"23.45","ts":"1656277200"},{"open":"23.6","close":"23.72","value":"23.72","low":"23.58","high":"23.88","ts":"1656622800"},{"open":"23.74","close":"24.09","value":"24.09","low":"23.67","high":"24.19","ts":"1656968400"},{"open":"24.19","close":"24.49","value":"24.49","low":"24.16","high":"24.52","ts":"1657486800"},{"open":"24.42","close":"24.25","value":"24.25","low":"24.25","high":"24.46","ts":"1657832400"},{"open":"24.18","close":"23.94","value":"23.94","low":"23.89","high":"24.26","ts":"1658178000"},{"open":"24.04","close":"24.05","value":"24.05","low":"23.9","high":"24.13","ts":"1658696400"},{"open":"24.13","close":"24.06","value":"24.06","low":"23.99","high":"24.26","ts":"1659042000"},{"open":"23.99","close":"24.23","value":"24.23","low":"23.92","high":"24.26","ts":"1659387600"},{"open":"24.1","close":"24.01","value":"24.01","low":"23.99","high":"24.14","ts":"1659906000"},{"open":"23.58","close":"23.75","value":"23.75","low":"23.56","high":"23.81","ts":"1660251600"},{"open":"24.05","close":"24.09","value":"24.09","low":"24.04","high":"24.24","ts":"1660597200"},{"open":"24.52","close":"24.78","value":"24.78","low":"24.51","high":"24.85","ts":"1661115600"},{"open":"24.72","close":"24.68","value":"24.68","low":"24.41","high":"24.79","ts":"1661461200"},{"open":"24.6","close":"24.48","value":"24.48","low":"24.44","high":"24.65","ts":"1661806800"},{"open":"24.71","close":"24.74","value":"24.74","low":"24.68","high":"24.88","ts":"1662325200"},{"open":"24.52","close":"24.43","value":"24.43","low":"24.25","high":"24.55","ts":"1662670800"},{"open":"24.22","close":"24.61","value":"24.61","low":"24.11","high":"24.63","ts":"1663016400"},{"open":"24.48","close":"24.42","value":"24.42","low":"24.44","high":"24.6","ts":"1663534800"},{"open":"25.08","close":"25.39","value":"25.39","low":"25.03","high":"25.46","ts":"1663880400"},{"open":"25.64","close":"25.7","value":"25.7","low":"25.47","high":"25.8","ts":"1664226000"},{"open":"25.08","close":"24.96","value":"24.96","low":"24.92","high":"25.18","ts":"1664744400"},{"open":"25.02","close":"25.12","value":"25.12","low":"24.96","high":"25.22","ts":"1665090000"},{"open":"25.27","close":"25.26","value":"25.26","low":"25.1","high":"25.38","ts":"1665435600"},{"open":"25.3","close":"24.94","value":"24.94","low":"24.93","high":"25.31","ts":"1665954000"},{"open":"25.05","close":"24.82","value":"24.82","low":"24.8","high":"25.25","ts":"1666299600"},{"open":"24.79","close":"24.57","value":"24.57","low":"24.55","high":"24.86","ts":"1666645200"},{"open":"24.63","close":"24.74","value":"24.74","low":"24.59","high":"24.8","ts":"1667163600"},{"open":"25.09","close":"24.46","value":"24.46","low":"24.46","high":"25.11","ts":"1667509200"},{"open":"24.22","close":"24.13","value":"24.13","low":"24.06","high":"24.4","ts":"1667854800"},{"open":"23.46","close":"23.53","value":"23.53","low":"23.44","high":"23.64","ts":"1668373200"},{"open":"23.54","close":"23.58","value":"23.58","low":"23.42","high":"23.62","ts":"1668718800"},{"open":"23.75","close":"23.61","value":"23.61","low":"23.61","high":"23.75","ts":"1669064400"},{"open":"23.48","close":"23.52","value":"23.52","low":"23.2","high":"23.55","ts":"1669582800"},{"open":"23.18","close":"23.13","value":"23.13","low":"23.11","high":"23.36","ts":"1669928400"},{"open":"23.17","close":"23.23","value":"23.23","low":"23.09","high":"23.24","ts":"1670274000"},{"open":"23.04","close":"23.1","value":"23.1","low":"22.98","high":"23.13","ts":"1670792400"},{"open":"22.82","close":"22.86","value":"22.86","low":"22.75","high":"22.88","ts":"1671138000"},{"open":"22.86","close":"22.78","value":"22.78","low":"22.69","high":"22.92","ts":"1671483600"},{"open":"22.82","close":"22.78","value":"22.78","low":"22.76","high":"22.83","ts":"1672002000"},{"open":"22.66","close":"22.55","value":"22.55","low":"22.52","high":"22.74","ts":"1672347600"},{"open":"22.67","close":"22.78","value":"22.78","low":"22.61","high":"22.95","ts":"1672693200"},{"open":"22.56","close":"22.32","value":"22.32","low":"22.29","high":"22.56","ts":"1673211600"},{"open":"22.15","close":"22.16","value":"22.16","low":"22.1","high":"22.27","ts":"1673557200"},{"open":"22.19","close":"22.17","value":"22.17","low":"22.06","high":"22.22","ts":"1673902800"},{"open":"21.99","close":"21.97","value":"21.97","low":"21.88","high":"22.02","ts":"1674421200"},{"open":"21.87","close":"21.9","value":"21.9","low":"21.84","high":"21.97","ts":"1674766800"},{"open":"21.99","close":"21.88","value":"21.88","low":"21.86","high":"22.08","ts":"1675112400"},{"open":"22.03","close":"22.25","value":"22.25","low":"22.01","high":"22.29","ts":"1675630800"},{"open":"22.07","close":"22.25","value":"22.25","low":"22.02","high":"22.25","ts":"1675976400"},{"open":"22.17","close":"22.08","value":"22.08","low":"21.98","high":"22.18","ts":"1676322000"},{"open":"22.18","close":"22.19","value":"22.19","low":"22.14","high":"22.22","ts":"1676840400"},{"open":"22.33","close":"22.41","value":"22.41","low":"22.29","high":"22.46","ts":"1677186000"},{"open":"22.27","close":"22.2","value":"22.2","low":"22.06","high":"22.35","ts":"1677531600"},{"open":"22.09","close":"22.07","value":"22.07","low":"22.02","high":"22.17","ts":"1678050000"},{"open":"22.3","close":"22.21","value":"22.21","low":"22.09","high":"22.42","ts":"1678395600"},{"open":"22.14","close":"22.14","value":"22.14","low":"22.11","high":"22.29","ts":"1678741200"},{"open":"22.48","close":"22.37","value":"22.37","low":"22.34","high":"22.64","ts":"1679259600"},{"open":"21.8","close":"22.01","value":"22.01","low":"21.78","high":"22.16","ts":"1679605200"},{"open":"22","close":"21.78","value":"21.78","low":"21.77","high":"22.05","ts":"1679950800"},{"open":"21.65","close":"21.5","value":"21.5","low":"21.47","high":"21.78","ts":"1680469200"},{"open":"21.42","close":"21.38","value":"21.38","low":"21.37","high":"21.51","ts":"1680814800"},{"open":"21.49","close":"21.51","value":"21.51","low":"21.41","high":"21.55","ts":"1681160400"},{"open":"21.22","close":"21.42","value":"21.42","low":"21.19","high":"21.46","ts":"1681678800"},{"open":"21.39","close":"21.38","value":"21.38","low":"21.37","high":"21.53","ts":"1682024400"},{"open":"21.25","close":"21.43","value":"21.43","low":"21.21","high":"21.45","ts":"1682370000"},{"open":"21.33","close":"21.51","value":"21.51","low":"21.32","high":"21.57","ts":"1682888400"},{"open":"21.28","close":"21.22","value":"21.22","low":"21.2","high":"21.34","ts":"1683234000"},{"open":"21.26","close":"21.35","value":"21.35","low":"21.26","high":"21.39","ts":"1683579600"},{"open":"21.73","close":"21.71","value":"21.71","low":"21.64","high":"21.77","ts":"1684098000"},{"open":"22","close":"21.99","value":"21.99","low":"21.94","high":"22.08","ts":"1684443600"},{"open":"21.91","close":"22","value":"22","low":"21.9","high":"22.02","ts":"1684789200"},{"open":"22.1","close":"22.12","value":"22.12","low":"22.05","high":"22.17","ts":"1685307600"},{"open":"22.01","close":"22.05","value":"22.05","low":"21.95","high":"22.08","ts":"1685653200"},{"open":"21.97","close":"22.03","value":"22.03","low":"21.9","high":"22.08","ts":"1685998800"},{"open":"22.08","close":"22.11","value":"22.11","low":"21.98","high":"22.15","ts":"1686517200"},{"open":"21.73","close":"21.75","value":"21.75","low":"21.66","high":"21.79","ts":"1686862800"},{"open":"21.75","close":"21.76","value":"21.76","low":"21.71","high":"21.83","ts":"1687208400"},{"open":"21.7","close":"21.67","value":"21.67","low":"21.64","high":"21.75","ts":"1687726800"},{"open":"21.84","close":"21.77","value":"21.77","low":"21.73","high":"21.93","ts":"1688072400"},{"open":"21.77","close":"21.8","value":"21.8","low":"21.73","high":"21.83","ts":"1688418000"},{"open":"21.77","close":"21.66","value":"21.66","low":"21.66","high":"21.81","ts":"1688936400"},{"open":"21.17","close":"21.17","value":"21.17","low":"21.13","high":"21.22","ts":"1689282000"},{"open":"21.16","close":"21.24","value":"21.24","low":"21.07","high":"21.28","ts":"1689627600"},{"open":"21.61","close":"21.81","value":"21.81","low":"21.56","high":"21.83","ts":"1690146000"},{"open":"21.9","close":"21.77","value":"21.77","low":"21.7","high":"22.02","ts":"1690491600"},{"open":"21.72","close":"21.82","value":"21.82","low":"21.69","high":"21.86","ts":"1690837200"},{"open":"22.02","close":"22.02","value":"22.02","low":"22.01","high":"22.13","ts":"1691355600"},{"open":"22.08","close":"21.97","value":"21.97","low":"21.88","high":"22.08","ts":"1691701200"},{"open":"22.06","close":"22.14","value":"22.14","low":"22.01","high":"22.15","ts":"1692046800"},{"open":"22.09","close":"22.06","value":"22.06","low":"22.01","high":"22.13","ts":"1692565200"},{"open":"22.33","close":"22.32","value":"22.32","low":"22.22","high":"22.43","ts":"1692910800"},{"open":"22.33","close":"22.14","value":"22.14","low":"22.11","high":"22.4","ts":"1693256400"},{"open":"22.33","close":"22.34","value":"22.34","low":"22.29","high":"22.39","ts":"1693774800"},{"open":"22.78","close":"22.8","value":"22.8","low":"22.68","high":"22.86","ts":"1694120400"},{"open":"22.82","close":"22.83","value":"22.83","low":"22.79","high":"23","ts":"1694466000"},{"open":"23.02","close":"22.85","value":"22.85","low":"22.82","high":"23.05","ts":"1694984400"},{"open":"22.94","close":"22.91","value":"22.91","low":"22.83","high":"23.01","ts":"1695330000"},{"open":"22.99","close":"23.1","value":"23.1","low":"22.96","high":"23.14","ts":"1695675600"},{"open":"23.06","close":"23.31","value":"23.31","low":"23.02","high":"23.31","ts":"1696194000"},{"open":"23.16","close":"23.11","value":"23.11","low":"23.07","high":"23.34","ts":"1696539600"},{"open":"23.14","close":"23.17","value":"23.17","low":"23.1","high":"23.3","ts":"1696885200"},{"open":"23.47","close":"23.35","value":"23.35","low":"23.35","high":"23.5","ts":"1697403600"},{"open":"23.27","close":"23.24","value":"23.24","low":"23.22","high":"23.37","ts":"1697749200"},{"open":"23.08","close":"23.23","value":"23.23","low":"22.97","high":"23.27","ts":"1698094800"},{"open":"23.32","close":"23.14","value":"23.14","low":"23.11","high":"23.36","ts":"1698613200"},{"open":"23.02","close":"22.75","value":"22.75","low":"22.69","high":"23.06","ts":"1698958800"},{"open":"22.85","close":"23.02","value":"23.02","low":"22.84","high":"23.11","ts":"1699304400"},{"open":"22.96","close":"22.97","value":"22.97","low":"22.94","high":"23.07","ts":"1699822800"},{"open":"22.54","close":"22.48","value":"22.48","low":"22.46","high":"22.62","ts":"1700168400"},{"open":"22.38","close":"22.47","value":"22.47","low":"22.32","high":"22.5","ts":"1700514000"},{"open":"22.29","close":"22.2","value":"22.2","low":"22.19","high":"22.34","ts":"1701032400"},{"open":"22.33","close":"22.36","value":"22.36","low":"22.28","high":"22.51","ts":"1701378000"},{"open":"22.54","close":"22.58","value":"22.58","low":"22.43","high":"22.62","ts":"1701723600"},{"open":"22.63","close":"22.69","value":"22.69","low":"22.58","high":"22.74","ts":"1702242000"},{"open":"22.24","close":"22.47","value":"22.47","low":"22.14","high":"22.51","ts":"1702587600"},{"open":"22.45","close":"22.35","value":"22.35","low":"22.33","high":"22.48","ts":"1702933200"},{"open":"22.29","close":"22.31","value":"22.31","low":"22.29","high":"22.31","ts":"1703451600"},{"open":"22.33","close":"22.36","value":"22.36","low":"22.29","high":"22.39","ts":"1703797200"},{"open":"22.38","close":"22.53","value":"22.53","low":"22.35","high":"22.55","ts":"1704142800"},{"open":"22.46","close":"22.35","value":"22.35","low":"22.3","high":"22.54","ts":"1704661200"},{"open":"22.49","close":"22.52","value":"22.52","low":"22.46","high":"22.58","ts":"1705006800"},{"open":"22.55","close":"22.75","value":"22.75","low":"22.54","high":"22.78","ts":"1705352400"},{"open":"22.76","close":"22.76","value":"22.76","low":"22.68","high":"22.78","ts":"1705870800"},{"open":"22.83","close":"22.8","value":"22.8","low":"22.74","high":"22.89","ts":"1706216400"},{"open":"22.97","close":"22.82","value":"22.82","low":"22.82","high":"23.01","ts":"1706562000"},{"open":"23.13","close":"23.24","value":"23.24","low":"23.11","high":"23.31","ts":"1707080400"},{"open":"23.43","close":"23.4","value":"23.4","low":"23.3","high":"23.45","ts":"1707426000"},{"open":"23.47","close":"23.72","value":"23.72","low":"23.39","high":"23.72","ts":"1707771600"},{"open":"23.61","close":"23.62","value":"23.62","low":"23.59","high":"23.64","ts":"1708117200"},{"open":"23.48","close":"23.41","value":"23.41","low":"23.4","high":"23.54","ts":"1708462800"},{"open":"23.42","close":"23.4","value":"23.4","low":"23.36","high":"23.45","ts":"1708894800"},{"open":"23.45","close":"23.4","value":"23.4","low":"23.36","high":"23.47","ts":"1709240400"},{"open":"23.38","close":"23.35","value":"23.35","low":"23.3","high":"23.42","ts":"1709586000"},{"open":"23.14","close":"23.14","value":"23.14","low":"23.12","high":"23.17","ts":"1709931600"},{"open":"23.15","close":"23.07","value":"23.07","low":"23.03","high":"23.17","ts":"1710277200"},{"open":"23.08","close":"23.22","value":"23.22","low":"23.06","high":"23.23","ts":"1710709200"},{"open":"23.31","close":"23.48","value":"23.48","low":"23.29","high":"23.5","ts":"1711054800"},{"open":"23.33","close":"23.36","value":"23.36","low":"23.24","high":"23.38","ts":"1711400400"},{"open":"23.39","close":"23.4","value":"23.4","low":"23.38","high":"23.41","ts":"1711746000"},{"open":"23.5","close":"23.38","value":"23.38","low":"23.37","high":"23.53","ts":"1712091600"},{"open":"23.35","close":"23.34","value":"23.34","low":"23.33","high":"23.43","ts":"1712523600"},{"open":"23.65","close":"23.8","value":"23.8","low":"23.63","high":"23.89","ts":"1712869200"},{"open":"23.81","close":"23.71","value":"23.71","low":"23.68","high":"23.87","ts":"1713214800"},{"open":"23.69","close":"23.72","value":"23.72","low":"23.65","high":"23.81","ts":"1713733200"},{"open":"23.43","close":"23.51","value":"23.51","low":"23.32","high":"23.58","ts":"1714078800"},{"open":"23.45","close":"23.58","value":"23.58","low":"23.42","high":"23.59","ts":"1714424400"},{"open":"23.58","close":"23.4","value":"23.4","low":"23.37","high":"23.63","ts":"1714510800"},{"open":"23.42","close":"23.27","value":"23.27","low":"23.24","high":"23.51","ts":"1714597200"},{"open":"23.27","close":"23.28","value":"23.28","low":"23.11","high":"23.32","ts":"1714683600"},{"open":"23.28","close":"23.22","value":"23.22","low":"23.16","high":"23.31","ts":"1714942800"},{"open":"23.22","close":"23.28","value":"23.28","low":"23.18","high":"23.29","ts":"1715029200"},{"open":"23.28","close":"23.27","value":"23.27","low":"23.25","high":"23.35","ts":"1715115600"},{"open":"23.27","close":"23.13","value":"23.13","low":"23.1","high":"23.31","ts":"1715202000"},{"open":"23.13","close":"23.14","value":"23.14","low":"23.08","high":"23.16","ts":"1715288400"},{"open":"23.15","close":"22.99","value":"22.99","low":"22.91","high":"23.15","ts":"1715547600"},{"open":"23","close":"22.94","value":"22.94","low":"22.88","high":"23","ts":"1715634000"},{"open":"22.93","close":"22.72","value":"22.72","low":"22.7","high":"22.95","ts":"1715720400"},{"open":"22.72","close":"22.74","value":"22.74","low":"22.66","high":"22.78","ts":"1715806800"},{"open":"22.74","close":"22.72","value":"22.72","low":"22.7","high":"22.82","ts":"1715893200"},{"open":"22.71","close":"22.76","value":"22.76","low":"22.67","high":"22.81","ts":"1716152400"},{"open":"22.76","close":"22.79","value":"22.79","low":"22.69","high":"22.8","ts":"1716238800"},{"open":"22.78","close":"22.84","value":"22.84","low":"22.75","high":"22.87","ts":"1716325200"},{"open":"22.84","close":"22.87","value":"22.87","low":"22.77","high":"22.89","ts":"1716411600"},{"open":"22.87","close":"22.72","value":"22.72","low":"22.69","high":"22.89","ts":"1716498000"},{"open":"22.71","close":"22.73","value":"22.73","low":"22.69","high":"22.81","ts":"1716757200"},{"open":"22.73","close":"22.72","value":"22.72","low":"22.63","high":"22.75","ts":"1716843600"},{"open":"22.71","close":"22.9","value":"22.9","low":"22.7","high":"22.91","ts":"1716930000"},{"open":"22.9","close":"22.83","value":"22.83","low":"22.79","high":"22.96","ts":"1717016400"},{"open":"22.83","close":"22.75","value":"22.75","low":"22.72","high":"22.9","ts":"1717102800"},{"open":"22.74","close":"22.62","value":"22.62","low":"22.62","high":"22.84","ts":"1717362000"},{"open":"22.62","close":"22.71","value":"22.71","low":"22.6","high":"22.81","ts":"1717448400"},{"open":"22.72","close":"22.66","value":"22.66","low":"22.58","high":"22.75","ts":"1717534800"},{"open":"22.66","close":"22.55","value":"22.55","low":"22.53","high":"22.68","ts":"1717621200"},{"open":"22.55","close":"22.81","value":"22.81","low":"22.52","high":"22.82","ts":"1717707600"},{"open":"22.86","close":"22.88","value":"22.88","low":"22.83","high":"22.99","ts":"1717966800"},{"open":"22.88","close":"23.02","value":"23.02","low":"22.86","high":"23.08","ts":"1718053200"},{"open":"23.01","close":"22.81","value":"22.81","low":"22.71","high":"23.04","ts":"1718139600"},{"open":"22.81","close":"23.02","value":"23.02","low":"22.8","high":"23.05","ts":"1718226000"},{"open":"23.02","close":"23.11","value":"23.11","low":"22.99","high":"23.2","ts":"1718312400"},{"open":"23.1","close":"23.02","value":"23.02","low":"23.01","high":"23.14","ts":"1718571600"},{"open":"23.02","close":"23.11","value":"23.11","low":"23","high":"23.2","ts":"1718658000"},{"open":"23.12","close":"23.19","value":"23.19","low":"23.11","high":"23.21","ts":"1718744400"},{"open":"23.3","close":"23.18","value":"23.18","low":"23.14","high":"23.35","ts":"1719176400"},{"open":"23.19","close":"23.17","value":"23.17","low":"23.12","high":"23.22","ts":"1719262800"},{"open":"23.17","close":"23.33","value":"23.33","low":"23.16","high":"23.36","ts":"1719349200"},{"open":"23.34","close":"23.42","value":"23.42","low":"23.25","high":"23.46","ts":"1719435600"},{"open":"23.42","close":"23.36","value":"23.36","low":"23.33","high":"23.47","ts":"1719522000"},{"open":"23.32","close":"23.43","value":"23.43","low":"23.19","high":"23.46","ts":"1719781200"},{"open":"23.43","close":"23.41","value":"23.41","low":"23.4","high":"23.53","ts":"1719867600"},{"open":"23.42","close":"23.31","value":"23.31","low":"23.24","high":"23.44","ts":"1719954000"},{"open":"23.32","close":"23.24","value":"23.24","low":"23.23","high":"23.33","ts":"1720040400"},{"open":"23.23","close":"23.19","value":"23.19","low":"23.17","high":"23.32","ts":"1720126800"},{"open":"23.24","close":"23.27","value":"23.27","low":"23.18","high":"23.28","ts":"1720386000"},{"open":"23.27","close":"23.38","value":"23.38","low":"23.24","high":"23.4","ts":"1720472400"},{"open":"23.38","close":"23.46","value":"23.46","low":"23.35","high":"23.5","ts":"1720558800"},{"open":"23.46","close":"23.35","value":"23.35","low":"23.25","high":"23.46","ts":"1720645200"},{"open":"23.35","close":"23.22","value":"23.22","low":"23.2","high":"23.37","ts":"1720731600"},{"open":"23.27","close":"23.29","value":"23.29","low":"23.21","high":"23.32","ts":"1720990800"},{"open":"23.29","close":"23.24","value":"23.24","low":"23.22","high":"23.33","ts":"1721077200"},{"open":"23.24","close":"23.1","value":"23.1","low":"23.09","high":"23.25","ts":"1721163600"},{"open":"23.1","close":"23.18","value":"23.18","low":"23.09","high":"23.21","ts":"1721250000"},{"open":"23.19","close":"23.18","value":"23.18","low":"23.15","high":"23.22","ts":"1721336400"},{"open":"23.14","close":"23.19","value":"23.19","low":"23.13","high":"23.23","ts":"1721595600"},{"open":"23.19","close":"23.39","value":"23.39","low":"23.18","high":"23.45","ts":"1721682000"},{"open":"23.4","close":"23.44","value":"23.44","low":"23.38","high":"23.51","ts":"1721768400"},{"open":"23.45","close":"23.39","value":"23.39","low":"23.35","high":"23.49","ts":"1721854800"},{"open":"23.4","close":"23.35","value":"23.35","low":"23.32","high":"23.41","ts":"1721941200"},{"open":"23.34","close":"23.48","value":"23.48","low":"23.3","high":"23.52","ts":"1722200400"},{"open":"23.48","close":"23.5","value":"23.5","low":"23.44","high":"23.56","ts":"1722286800"},{"open":"23.51","close":"23.49","value":"23.49","low":"23.44","high":"23.56","ts":"1722373200"},{"open":"23.5","close":"23.46","value":"23.46","low":"23.43","high":"23.67","ts":"1722459600"},{"open":"23.46","close":"23.24","value":"23.24","low":"23.14","high":"23.48","ts":"1722546000"},{"open":"23.2","close":"23.1","value":"23.1","low":"22.96","high":"23.29","ts":"1722805200"},{"open":"23.09","close":"23.14","value":"23.14","low":"23.07","high":"23.23","ts":"1722891600"},{"open":"23.14","close":"23.14","value":"23.14","low":"23.09","high":"23.19","ts":"1722978000"},{"open":"23.14","close":"23.15","value":"23.15","low":"23.06","high":"23.21","ts":"1723064400"},{"open":"23.15","close":"23.12","value":"23.12","low":"23.08","high":"23.17","ts":"1723150800"},{"open":"23.13","close":"23.04","value":"23.04","low":"23","high":"23.15","ts":"1723410000"},{"open":"23.04","close":"22.91","value":"22.91","low":"22.89","high":"23.09","ts":"1723496400"},{"open":"22.9","close":"22.83","value":"22.83","low":"22.75","high":"22.93","ts":"1723582800"},{"open":"22.83","close":"23","value":"23","low":"22.82","high":"23.01","ts":"1723669200"},{"open":"23","close":"22.84","value":"22.84","low":"22.84","high":"23.02","ts":"1723755600"},{"open":"22.85","close":"22.69","value":"22.69","low":"22.69","high":"22.86","ts":"1724014800"},{"open":"22.69","close":"22.59","value":"22.59","low":"22.58","high":"22.73","ts":"1724101200"},{"open":"22.59","close":"22.48","value":"22.48","low":"22.44","high":"22.62","ts":"1724187600"},{"open":"22.48","close":"22.58","value":"22.58","low":"22.45","high":"22.6","ts":"1724274000"},{"open":"22.58","close":"22.37","value":"22.37","low":"22.36","high":"22.6","ts":"1724360400"},{"open":"22.38","close":"22.44","value":"22.44","low":"22.35","high":"22.45","ts":"1724619600"},{"open":"22.44","close":"22.38","value":"22.38","low":"22.35","high":"22.46","ts":"1724706000"},{"open":"22.37","close":"22.53","value":"22.53","low":"22.36","high":"22.57","ts":"1724792400"},{"open":"22.53","close":"22.61","value":"22.61","low":"22.49","high":"22.66","ts":"1724878800"},{"open":"22.61","close":"22.66","value":"22.66","low":"22.56","high":"22.68","ts":"1724965200"},{"open":"22.66","close":"22.61","value":"22.61","low":"22.59","high":"22.68","ts":"1725224400"},{"open":"22.61","close":"22.75","value":"22.75","low":"22.6","high":"22.77","ts":"1725310800"},{"open":"22.74","close":"22.6","value":"22.6","low":"22.58","high":"22.75","ts":"1725397200"},{"open":"22.6","close":"22.53","value":"22.53","low":"22.5","high":"22.63","ts":"1725483600"},{"open":"22.53","close":"22.58","value":"22.58","low":"22.44","high":"22.64","ts":"1725570000"},{"open":"22.58","close":"22.7","value":"22.7","low":"22.56","high":"22.71","ts":"1725829200"},{"open":"22.7","close":"22.75","value":"22.75","low":"22.63","high":"22.77","ts":"1725915600"},{"open":"22.75","close":"22.78","value":"22.78","low":"22.67","high":"22.8","ts":"1726002000"},{"open":"22.78","close":"22.68","value":"22.68","low":"22.68","high":"22.81","ts":"1726088400"},{"open":"22.68","close":"22.69","value":"22.69","low":"22.65","high":"22.71","ts":"1726174800"},{"open":"22.67","close":"22.6","value":"22.6","low":"22.57","high":"22.69","ts":"1726434000"},{"open":"22.6","close":"22.59","value":"22.59","low":"22.54","high":"22.64","ts":"1726520400"},{"open":"22.59","close":"22.55","value":"22.55","low":"22.41","high":"22.59","ts":"1726606800"},{"open":"22.55","close":"22.48","value":"22.48","low":"22.43","high":"22.66","ts":"1726693200"},{"open":"22.49","close":"22.45","value":"22.45","low":"22.42","high":"22.51","ts":"1726779600"},{"open":"22.46","close":"22.62","value":"22.62","low":"22.44","high":"22.64","ts":"1727038800"},{"open":"22.62","close":"22.44","value":"22.44","low":"22.43","high":"22.65","ts":"1727125200"},{"open":"22.44","close":"22.6","value":"22.6","low":"22.38","high":"22.62","ts":"1727211600"},{"open":"22.6","close":"22.49","value":"22.49","low":"22.46","high":"22.61","ts":"1727298000"},{"open":"22.49","close":"22.51","value":"22.51","low":"22.47","high":"22.62","ts":"1727384400"},{"open":"22.5","close":"22.64","value":"22.64","low":"22.47","high":"22.68","ts":"1727643600"},{"open":"22.65","close":"22.85","value":"22.85","low":"22.63","high":"22.89","ts":"1727730000"},{"open":"22.85","close":"22.94","value":"22.94","low":"22.83","high":"22.97","ts":"1727816400"},{"open":"22.94","close":"22.96","value":"22.96","low":"22.93","high":"23.01","ts":"1727902800"},{"open":"22.96","close":"23.09","value":"23.09","low":"22.94","high":"23.15","ts":"1727989200"},{"open":"23.12","close":"23.13","value":"23.13","low":"23.05","high":"23.15","ts":"1728248400"},{"open":"23.13","close":"23.07","value":"23.07","low":"23.01","high":"23.13","ts":"1728334800"},{"open":"23.07","close":"23.17","value":"23.17","low":"23.05","high":"23.18","ts":"1728421200"},{"open":"23.17","close":"23.18","value":"23.18","low":"23.12","high":"23.26","ts":"1728507600"},{"open":"23.18","close":"23.14","value":"23.14","low":"23.09","high":"23.2","ts":"1728594000"},{"open":"23.13","close":"23.14","value":"23.14","low":"23.13","high":"23.15","ts":"1728680400"},{"open":"23.16","close":"23.16","value":"23.16","low":"23.1","high":"23.2","ts":"1728853200"},{"open":"23.16","close":"23.17","value":"23.17","low":"23.1","high":"23.22","ts":"1728939600"},{"open":"23.23","close":"23.23","value":"23.23","low":"23.23","high":"23.23","ts":"1729026000"},{"open":"23.3","close":"23.3","value":"23.3","low":"23.3","high":"23.3","ts":"1729112400"},{"open":"23.24","close":"23.24","value":"23.24","low":"23.24","high":"23.25","ts":"1729198800"},{"open":"23.24","close":"23.24","value":"23.24","low":"23.24","high":"23.24","ts":"1729285200"},{"open":"23.28","close":"23.28","value":"23.28","low":"23.27","high":"23.28","ts":"1729458000"},{"open":"23.35","close":"23.35","value":"23.35","low":"23.35","high":"23.35","ts":"1729544400"},{"open":"23.43","close":"23.43","value":"23.43","low":"23.43","high":"23.43","ts":"1729630800"},{"open":"23.35","close":"23.35","value":"23.35","low":"23.35","high":"23.35","ts":"1729717200"},{"open":"23.32","close":"23.32","value":"23.32","low":"23.32","high":"23.32","ts":"1729803600"},{"open":"23.42","close":"23.43","value":"23.43","low":"23.42","high":"23.43","ts":"1729890000"},{"open":"23.44","close":"23.44","value":"23.44","low":"23.44","high":"23.44","ts":"1730062800"},{"open":"23.54","close":"23.54","value":"23.54","low":"23.54","high":"23.54","ts":"1730149200"},{"open":"23.45","close":"23.46","value":"23.46","low":"23.45","high":"23.46","ts":"1730235600"},{"open":"23.28","close":"23.28","value":"23.28","low":"23.28","high":"23.28","ts":"1730322000"},{"open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.27","ts":"1730408400"},{"open":"23.39","close":"23.39","value":"23.39","low":"23.39","high":"23.39","ts":"1730494800"},{"open":"23.18","close":"23.18","value":"23.18","low":"23.18","high":"23.18","ts":"1730667600"},{"open":"23.26","close":"23.26","value":"23.26","low":"23.26","high":"23.26","ts":"1730754000"},{"open":"23.26","close":"23.71","value":"23.71","low":"23.15","high":"23.76","ts":"1730840400"},{"open":"23.71","close":"23.45","value":"23.45","low":"23.44","high":"23.72","ts":"1730926800"},{"open":"23.45","close":"23.41","value":"23.41","low":"23.33","high":"23.48","ts":"1731013200"},{"open":"23.42","close":"23.56","value":"23.56","low":"23.4","high":"23.63","ts":"1731099600"},{"open":"23.57","close":"23.77","value":"23.77","low":"23.53","high":"23.77","ts":"1731272400"},{"open":"23.77","close":"23.9","value":"23.9","low":"23.75","high":"23.96","ts":"1731358800"},{"open":"23.9","close":"23.78","value":"23.78","low":"23.77","high":"23.97","ts":"1731445200"},{"open":"23.78","close":"24.02","value":"24.02","low":"23.74","high":"24.11","ts":"1731531600"},{"open":"24.02","close":"23.9","value":"23.9","low":"23.89","high":"24.08","ts":"1731618000"},{"open":"23.9","close":"23.97","value":"23.97","low":"23.87","high":"24.03","ts":"1731704400"},{"open":"23.99","close":"23.96","value":"23.96","low":"23.92","high":"24.02","ts":"1731877200"},{"open":"23.96","close":"23.91","value":"23.91","low":"23.84","high":"24.06","ts":"1731963600"},{"open":"23.91","close":"23.95","value":"23.95","low":"23.83","high":"24","ts":"1732050000"},{"open":"23.95","close":"24.09","value":"24.09","low":"23.94","high":"24.11","ts":"1732136400"},{"open":"24.09","close":"24.37","value":"24.37","low":"24.02","high":"24.59","ts":"1732222800"},{"open":"24.37","close":"24.33","value":"24.33","low":"24.29","high":"24.41","ts":"1732309200"},{"open":"24.19","close":"24.12","value":"24.12","low":"24.11","high":"24.27","ts":"1732482000"},{"open":"24.12","close":"24.01","value":"24.01","low":"23.96","high":"24.27","ts":"1732568400"},{"open":"24.01","close":"24.02","value":"24.02","low":"23.95","high":"24.18","ts":"1732654800"},{"open":"24.02","close":"23.96","value":"23.96","low":"23.87","high":"24.02","ts":"1732741200"},{"open":"23.97","close":"23.91","value":"23.91","low":"23.85","high":"24","ts":"1732827600"},{"open":"23.91","close":"23.88","value":"23.88","low":"23.87","high":"23.96","ts":"1732914000"},{"open":"23.91","close":"24.06","value":"24.06","low":"23.9","high":"24.07","ts":"1733086800"},{"open":"24.06","close":"24","value":"24","low":"23.94","high":"24.14","ts":"1733173200"},{"open":"24","close":"24.01","value":"24.01","low":"23.89","high":"24.02","ts":"1733259600"},{"open":"24.01","close":"23.86","value":"23.86","low":"23.84","high":"24.06","ts":"1733346000"},{"open":"23.86","close":"23.71","value":"23.71","low":"23.68","high":"23.87","ts":"1733432400"},{"open":"23.72","close":"23.75","value":"23.75","low":"23.61","high":"23.82","ts":"1733518800"},{"open":"23.77","close":"23.75","value":"23.75","low":"23.69","high":"23.83","ts":"1733691600"},{"open":"23.75","close":"23.83","value":"23.83","low":"23.68","high":"23.87","ts":"1733778000"},{"open":"23.83","close":"23.91","value":"23.91","low":"23.8","high":"23.95","ts":"1733864400"},{"open":"23.91","close":"23.9","value":"23.9","low":"23.82","high":"23.95","ts":"1733950800"},{"open":"23.9","close":"23.79","value":"23.79","low":"23.78","high":"23.97","ts":"1734037200"},{"open":"23.79","close":"23.82","value":"23.82","low":"23.77","high":"23.89","ts":"1734123600"},{"open":"23.82","close":"23.82","value":"23.82","low":"23.78","high":"23.9","ts":"1734296400"},{"open":"23.82","close":"23.92","value":"23.92","low":"23.79","high":"23.93","ts":"1734382800"},{"open":"23.92","close":"24.24","value":"24.24","low":"23.86","high":"24.29","ts":"1734469200"},{"open":"24.24","close":"24.25","value":"24.25","low":"24.1","high":"24.29","ts":"1734555600"},{"open":"24.25","close":"24.08","value":"24.08","low":"24.04","high":"24.3","ts":"1734642000"},{"open":"24.08","close":"24.09","value":"24.09","low":"24.07","high":"24.12","ts":"1734728400"},{"open":"24.09","close":"24.17","value":"24.17","low":"24.03","high":"24.23","ts":"1734901200"},{"open":"24.17","close":"24.18","value":"24.18","low":"24.13","high":"24.21","ts":"1734987600"},{"open":"24.21","close":"24.21","value":"24.21","low":"24.21","high":"24.21","ts":"1735074000"},{"open":"24.21","close":"24.11","value":"24.11","low":"24.09","high":"24.21","ts":"1735160400"},{"open":"24.12","close":"24.19","value":"24.19","low":"24.1","high":"24.21","ts":"1735246800"},{"open":"24.19","close":"24.17","value":"24.17","low":"24.17","high":"24.19","ts":"1735333200"},{"open":"24.18","close":"24.19","value":"24.19","low":"24.08","high":"24.3","ts":"1735506000"},{"open":"24.19","close":"24.23","value":"24.23","low":"24.13","high":"24.25","ts":"1735592400"},{"open":"24.34","close":"24.34","value":"24.34","low":"24.34","high":"24.34","ts":"1735678800"},{"open":"24.34","close":"24.51","value":"24.51","low":"24.27","high":"24.6","ts":"1735765200"},{"open":"24.51","close":"24.39","value":"24.39","low":"24.38","high":"24.52","ts":"1735851600"},{"open":"24.39","close":"24.41","value":"24.41","low":"24.37","high":"24.41","ts":"1735938000"},{"open":"24.38","close":"24.22","value":"24.22","low":"24.1","high":"24.43","ts":"1736110800"},{"open":"24.22","close":"24.29","value":"24.29","low":"24.09","high":"24.29","ts":"1736197200"},{"open":"24.29","close":"24.36","value":"24.36","low":"24.26","high":"24.47","ts":"1736283600"},{"open":"24.36","close":"24.36","value":"24.36","low":"24.32","high":"24.46","ts":"1736370000"},{"open":"24.36","close":"24.47","value":"24.47","low":"24.33","high":"24.57","ts":"1736456400"},{"open":"24.47","close":"24.48","value":"24.48","low":"24.46","high":"24.49","ts":"1736542800"},{"open":"24.49","close":"24.71","value":"24.71","low":"24.46","high":"24.76","ts":"1736715600"},{"open":"24.71","close":"24.53","value":"24.53","low":"24.51","high":"24.71","ts":"1736802000"},{"open":"24.53","close":"24.51","value":"24.51","low":"24.34","high":"24.6","ts":"1736888400"},{"open":"24.51","close":"24.56","value":"24.56","low":"24.49","high":"24.6","ts":"1736974800"},{"open":"24.56","close":"24.59","value":"24.59","low":"24.42","high":"24.61","ts":"1737061200"},{"open":"24.59","close":"24.59","value":"24.59","low":"24.58","high":"24.6","ts":"1737147600"},{"open":"24.56","close":"24.2","value":"24.2","low":"24.15","high":"24.61","ts":"1737320400"},{"open":"24.2","close":"24.12","value":"24.12","low":"24.08","high":"24.37","ts":"1737406800"},{"open":"24.12","close":"24.16","value":"24.16","low":"24.03","high":"24.21","ts":"1737493200"},{"open":"24.16","close":"24.09","value":"24.09","low":"24.05","high":"24.21","ts":"1737579600"},{"open":"24.1","close":"23.9","value":"23.9","low":"23.84","high":"24.12","ts":"1737666000"},{"open":"23.9","close":"23.9","value":"23.9","low":"23.89","high":"23.92","ts":"1737752400"},{"open":"23.94","close":"23.91","value":"23.91","low":"23.83","high":"24.01","ts":"1737925200"},{"open":"23.92","close":"24.04","value":"24.04","low":"23.9","high":"24.1","ts":"1738011600"},{"open":"24.04","close":"24.14","value":"24.14","low":"24.02","high":"24.2","ts":"1738098000"},{"open":"24.14","close":"24.15","value":"24.15","low":"24","high":"24.2","ts":"1738184400"},{"open":"24.15","close":"24.28","value":"24.28","low":"24.12","high":"24.31","ts":"1738270800"},{"open":"24.28","close":"24.3","value":"24.3","low":"24.24","high":"24.34","ts":"1738357200"},{"open":"24.57","close":"24.49","value":"24.49","low":"24.39","high":"24.71","ts":"1738530000"},{"open":"24.49","close":"24.21","value":"24.21","low":"24.21","high":"24.55","ts":"1738616400"},{"open":"24.2","close":"24.19","value":"24.19","low":"24.07","high":"24.27","ts":"1738702800"},{"open":"24.19","close":"24.15","value":"24.15","low":"24.12","high":"24.3","ts":"1738789200"},{"open":"24.15","close":"24.33","value":"24.33","low":"24.09","high":"24.38","ts":"1738875600"},{"open":"24.33","close":"24.33","value":"24.33","low":"24.32","high":"24.35","ts":"1738962000"},{"open":"24.38","close":"24.33","value":"24.33","low":"24.26","high":"24.41","ts":"1739134800"},{"open":"24.33","close":"24.22","value":"24.22","low":"24.17","high":"24.37","ts":"1739221200"},{"open":"24.22","close":"24.11","value":"24.11","low":"24.01","high":"24.32","ts":"1739307600"},{"open":"24.11","close":"23.92","value":"23.92","low":"23.91","high":"24.15","ts":"1739394000"},{"open":"23.92","close":"23.85","value":"23.85","low":"23.81","high":"23.97","ts":"1739480400"},{"open":"23.85","close":"23.85","value":"23.85","low":"23.84","high":"23.86","ts":"1739566800"},{"open":"23.88","close":"23.9","value":"23.9","low":"23.83","high":"23.94","ts":"1739739600"},{"open":"23.9","close":"24","value":"24","low":"23.88","high":"24.03","ts":"1739826000"},{"open":"24","close":"24.11","value":"24.11","low":"23.96","high":"24.15","ts":"1739912400"},{"open":"24.1","close":"23.86","value":"23.86","low":"23.86","high":"24.11","ts":"1739998800"},{"open":"23.86","close":"23.97","value":"23.97","low":"23.85","high":"24","ts":"1740085200"},{"open":"23.97","close":"23.97","value":"23.97","low":"23.96","high":"23.98","ts":"1740171600"},{"open":"23.94","close":"23.87","value":"23.87","low":"23.82","high":"23.98","ts":"1740344400"},{"open":"23.87","close":"23.7","value":"23.7","low":"23.68","high":"23.91","ts":"1740430800"},{"open":"23.7","close":"23.78","value":"23.78","low":"23.67","high":"23.82","ts":"1740517200"},{"open":"23.78","close":"24.01","value":"24.01","low":"23.75","high":"24.03","ts":"1740603600"},{"open":"24.01","close":"24.18","value":"24.18","low":"24.01","high":"24.22","ts":"1740690000"},{"open":"24.19","close":"24.17","value":"24.17","low":"24.17","high":"24.2","ts":"1740776400"},{"open":"24.11","close":"23.86","value":"23.86","low":"23.8","high":"24.17","ts":"1740949200"},{"open":"23.86","close":"23.64","value":"23.64","low":"23.6","high":"23.91","ts":"1741035600"},{"open":"23.63","close":"23.16","value":"23.16","low":"23.15","high":"23.66","ts":"1741122000"},{"open":"23.16","close":"23.21","value":"23.21","low":"23.05","high":"23.26","ts":"1741208400"},{"open":"23.21","close":"22.98","value":"22.98","low":"22.9","high":"23.24","ts":"1741294800"},{"open":"22.98","close":"23.02","value":"23.02","low":"22.97","high":"23.03","ts":"1741381200"},{"open":"23.03","close":"23.11","value":"23.11","low":"22.93","high":"23.14","ts":"1741554000"},{"open":"23.1","close":"22.92","value":"22.92","low":"22.83","high":"23.12","ts":"1741640400"},{"open":"22.92","close":"22.99","value":"22.99","low":"22.86","high":"23.02","ts":"1741726800"},{"open":"22.99","close":"23.08","value":"23.08","low":"22.96","high":"23.19","ts":"1741813200"},{"open":"23.08","close":"22.99","value":"22.99","low":"22.92","high":"23.13","ts":"1741899600"},{"open":"23","close":"23","value":"23","low":"23","high":"23","ts":"1741986000"},{"open":"22.99","close":"22.94","value":"22.94","low":"22.91","high":"23.02","ts":"1742158800"},{"open":"22.93","close":"22.87","value":"22.87","low":"22.85","high":"23","ts":"1742245200"},{"open":"22.87","close":"22.92","value":"22.92","low":"22.86","high":"23.04","ts":"1742331600"},{"open":"22.92","close":"23.05","value":"23.05","low":"22.89","high":"23.15","ts":"1742418000"},{"open":"23.05","close":"23.11","value":"23.11","low":"23","high":"23.14","ts":"1742504400"},{"open":"23.08","close":"23.08","value":"23.08","low":"22.96","high":"23.13","ts":"1742763600"},{"open":"23.07","close":"23.08","value":"23.08","low":"22.97","high":"23.12","ts":"1742850000"},{"open":"23.08","close":"23.15","value":"23.15","low":"23.03","high":"23.19","ts":"1742936400"},{"open":"23.17","close":"23.11","value":"23.11","low":"23.07","high":"23.21","ts":"1743022800"},{"open":"23.11","close":"23.03","value":"23.03","low":"23","high":"23.2","ts":"1743109200"},{"open":"23.06","close":"23.07","value":"23.07","low":"22.96","high":"23.17","ts":"1743368400"},{"open":"23.07","close":"23.11","value":"23.11","low":"23.02","high":"23.17","ts":"1743454800"},{"open":"23.11","close":"22.97","value":"22.97","low":"22.84","high":"23.14","ts":"1743541200"},{"open":"22.97","close":"22.69","value":"22.69","low":"22.41","high":"23.07","ts":"1743627600"},{"open":"22.69","close":"23.05","value":"23.05","low":"22.58","high":"23.12","ts":"1743714000"},{"open":"22.98","close":"23.13","value":"23.13","low":"22.84","high":"23.18","ts":"1743973200"},{"open":"23.13","close":"22.99","value":"22.99","low":"22.92","high":"23.15","ts":"1744059600"},{"open":"22.98","close":"22.87","value":"22.87","low":"22.69","high":"23","ts":"1744146000"},{"open":"22.87","close":"22.4","value":"22.4","low":"22.31","high":"22.92","ts":"1744232400"},{"open":"22.4","close":"22.09","value":"22.09","low":"21.9","high":"22.42","ts":"1744318800"},{"open":"22.15","close":"22.07","value":"22.07","low":"21.92","high":"22.19","ts":"1744578000"},{"open":"22.07","close":"22.2","value":"22.2","low":"22.03","high":"22.25","ts":"1744664400"},{"open":"22.2","close":"21.94","value":"21.94","low":"21.9","high":"22.23","ts":"1744750800"},{"open":"21.92","close":"22.03","value":"22.03","low":"21.9","high":"22.09","ts":"1744837200"},{"open":"22.03","close":"21.95","value":"21.95","low":"21.92","high":"22.04","ts":"1744923600"},{"open":"21.95","close":"21.95","value":"21.95","low":"21.95","high":"21.95","ts":"1745010000"},{"open":"21.88","close":"21.73","value":"21.73","low":"21.62","high":"21.89","ts":"1745182800"},{"open":"21.73","close":"21.93","value":"21.93","low":"21.64","high":"21.94","ts":"1745269200"},{"open":"21.93","close":"22.08","value":"22.08","low":"21.86","high":"22.17","ts":"1745355600"},{"open":"22.08","close":"21.87","value":"21.87","low":"21.86","high":"22.08","ts":"1745442000"},{"open":"21.89","close":"21.93","value":"21.93","low":"21.86","high":"22.03","ts":"1745528400"},{"open":"21.93","close":"21.93","value":"21.93","low":"21.93","high":"21.93","ts":"1745614800"},{"open":"21.96","close":"21.81","value":"21.81","low":"21.8","high":"22.02","ts":"1745787600"},{"open":"21.81","close":"21.84","value":"21.84","low":"21.8","high":"21.92","ts":"1745874000"},{"open":"21.84","close":"22","value":"22","low":"21.83","high":"22.04","ts":"1745960400"},{"open":"21.99","close":"22.05","value":"22.05","low":"21.96","high":"22.13","ts":"1746046800"},{"open":"22.05","close":"22.03","value":"22.03","low":"21.86","high":"22.09","ts":"1746133200"},{"open":"22.01","close":"22.03","value":"22.03","low":"22.01","high":"22.03","ts":"1746219600"},{"open":"22.02","close":"22","value":"22","low":"21.9","high":"22.07","ts":"1746392400"},{"open":"22","close":"21.93","value":"21.93","low":"21.9","high":"22.08","ts":"1746478800"},{"open":"21.92","close":"22.02","value":"22.02","low":"21.87","high":"22.04","ts":"1746565200"},{"open":"22.02","close":"22.15","value":"22.15","low":"21.93","high":"22.23","ts":"1746651600"},{"open":"22.19","close":"22.15","value":"22.15","low":"22.08","high":"22.24","ts":"1746738000"},{"open":"22.18","close":"22.51","value":"22.51","low":"22.15","high":"22.56","ts":"1746997200"},{"open":"22.5","close":"22.28","value":"22.28","low":"22.23","high":"22.52","ts":"1747083600"},{"open":"22.25","close":"22.3","value":"22.3","low":"22.1","high":"22.33","ts":"1747170000"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.18","high":"22.32","ts":"1747256400"},{"open":"22.27","close":"22.28","value":"22.28","low":"22.19","high":"22.37","ts":"1747342800"},{"open":"22.28","close":"22.28","value":"22.28","low":"22.28","high":"22.28","ts":"1747429200"},{"open":"22.24","close":"22.1","value":"22.1","low":"22.05","high":"22.26","ts":"1747602000"},{"open":"22.1","close":"22.04","value":"22.04","low":"22.04","high":"22.21","ts":"1747688400"},{"open":"22.04","close":"21.95","value":"21.95","low":"21.88","high":"22.06","ts":"1747774800"},{"open":"21.96","close":"22.04","value":"22.04","low":"21.91","high":"22.12","ts":"1747861200"},{"open":"22.04","close":"21.82","value":"21.82","low":"21.81","high":"22.07","ts":"1747947600"},{"open":"21.82","close":"21.82","value":"21.82","low":"21.82","high":"21.82","ts":"1748034000"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+czk&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"2519530471748052087","uid":null,"queryText":"курс usd czk"}},"quietUpdateInteval":30000,"animationChart":true,"time":"24.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 CZK","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"−0,46 CZK","hideAbsoluteDelta":false,"relativeDelta":"−2,06%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,046001 CZK","hideAbsoluteDelta":false,"relativeDelta":"−0,21%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,90 CZK","hideAbsoluteDelta":false,"relativeDelta":"−3,96%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−1,69 CZK","hideAbsoluteDelta":false,"relativeDelta":"−7,19%","direction":"negative"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"79,71 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[102.58,107.18,99.38,103,99.61,101.91,101.96,97.97,98.53,94.05,88.51,87.7,89.14,84.31,83.87,84.87,86.09,82.59,82.86,80.96,80.31,79.71],"allTimeValue":[5.96,25.48,29.12,31.61,28.65,26.8,23.79,29.69,32.68,33.08,57.65,61.07,69.03,71.96,76.17,61.07,97.41,89.26,91.6,99.94,88.17,79.71],"monthValue":[82.36,82.86,82.65,82.55,82.55,81.56,81.49,81.91,80.96,80.86,80.89,80.89,80.55,80.22,80.31,80.77,80.41,80.31,80.31,79.75,79.74,79.71],"yearValue":[90.25,88.99,84.96,87.81,86.33,88.8,90,91.67,94.87,96.59,98.07,102.58,100.03,99.23,98.28,97.28,86.63,86.62,83.68,82.3,81.91,79.71],"quarterValue":[88.17,85.93,89.25,89.57,86.57,85.57,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,82.55,81.91,80.89,80.31,80.31,79.71]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0249 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,06 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,65 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,54 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 237,43%","direction":"positive"}}},{"name":"Евро","price":"90,52 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[107.43,112.8,105.1,108.34,103.94,105.05,105.05,101.6,102.69,98.01,92.48,92.04,96.86,90.84,91.53,91.96,95.09,93.34,94.71,91.92,90.1,90.52],"allTimeValue":[24.4,24.19,28.58,36.93,34.78,34.82,42.49,41.35,40.79,47.38,70.53,67.68,74.07,90.35,91.73,74.73,97.93,96.57,100.76,107.43,92.52,90.52],"monthValue":[94.57,94.71,94.36,93.18,93.18,93.17,92.84,92.91,91.92,92.14,90.11,90.11,89.7,90.38,90.1,90.71,90.51,89.97,89.97,91.3,90.2,90.52],"yearValue":[97.88,95.64,90.99,95.78,93.29,98.32,99.26,102.04,104.74,104.87,105.57,107.43,106.2,103.3,103.24,101.22,90.94,94.26,89.66,93.68,92.91,90.52],"quarterValue":[92.02,90.18,92.85,96.6,93.66,93.61,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.18,92.91,90.11,90.1,89.97,90.52]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,19 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"−7,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"270,99%","direction":"positive"}}},{"name":"Китайский юань","price":"11,08 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.94,14.63,13.52,13.96,13.61,13.69,13.83,13.46,13.3,12.77,12.13,11.96,12.24,11.6,11.46,11.6,11.64,11.28,11.4,11.22,11.11,11.08],"allTimeValue":[4.62,4.75,4.93,5.77,9.42,9.89,8.71,9.81,9.01,11.58,11.54,8.79,10.11,13.18,12.55,12.23,11.83,13.22,13.94,13.38,11.46,11.08],"monthValue":[11.34,11.4,11.35,11.28,11.28,11.2,11.17,11.3,11.22,11.18,11.18,11.18,11.16,11.11,11.11,11.16,11.12,11.16,11.16,11.09,11.01,11.08],"yearValue":[12.43,12.22,11.48,11.98,11.84,11.93,12.05,12.95,13.41,13.55,13.62,13.94,13.66,13.47,13.54,13.24,11.8,11.87,11.46,11.16,11.3,11.08],"quarterValue":[12.04,11.74,12.17,12.29,11.85,11.82,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.28,11.3,11.18,11.11,11.16,11.08]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0671 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,61%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0821 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,74%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"139,77%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"46,89 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[60.34,63.04,58.46,60.59,58.6,59.95,59.98,57.63,57.96,55.32,52.06,51.59,52.43,49.59,49.34,49.92,50.64,48.58,48.74,47.63,47.24,46.89],"allTimeValue":[38.51,38.31,39.18,44.64,55.17,44.22,35.96,39.6,38.33,44.65,44.22,34.62,40.37,55.77,54.44,52.21,50.41,54.54,60.34,57.14,49.34,46.89],"monthValue":[48.45,48.74,48.62,48.56,48.56,47.98,47.94,48.18,47.63,47.57,47.58,47.58,47.38,47.19,47.24,47.51,47.3,47.24,47.24,46.91,46.9,46.89],"yearValue":[53.09,52.35,49.98,51.65,50.78,52.23,52.94,53.92,55.81,56.82,57.69,60.34,58.84,58.37,57.81,57.22,50.96,50.95,49.22,48.41,48.18,46.89],"quarterValue":[51.86,50.55,52.5,52.69,50.92,50.33,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,48.56,48.18,47.58,47.24,47.24,46.89]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0147 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,62 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,38 ₽","hideAbsoluteDelta":false,"relativeDelta":"21,76%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.263178,0.269367,0.251089,0.261025,0.251509,0.256815,0.255764,0.245923,0.248377,0.237161,0.223901,0.222999,0.225901,0.21488,0.214056,0.217005,0.219747,0.21108,0.212691,0.207889,0.20756,0.207705],"allTimeValue":[0.0854,0.079,0.0757,0.0854,0.1161,0.1321,0.1235,0.1375,0.1336,0.1415,0.1611,0.1523,0.1842,0.2419,0.229049,0.229685,0.219378,0.240704,0.266035,0.245923,0.214888,0.207705],"monthValue":[0.211428,0.212691,0.211756,0.211952,0.211952,0.209428,0.208989,0.210326,0.207889,0.20772,0.208014,0.208014,0.20756,0.206767,0.20756,0.209067,0.208218,0.208634,0.208634,0.207118,0.207407,0.207705],"yearValue":[0.232852,0.229639,0.218912,0.226419,0.222282,0.228702,0.232178,0.236821,0.245148,0.249456,0.253267,0.263178,0.25333,0.250466,0.246477,0.245176,0.220129,0.22055,0.213696,0.210659,0.210326,0.207705],"quarterValue":[0.223543,0.218363,0.2267,0.227007,0.219691,0.218434,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.211952,0.210326,0.208014,0.20756,0.208634,0.207705]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0014 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0037 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,76%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0251 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,21%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"11024","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6yexw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"6yex3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,50 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−12,50 ₽","relativeDelta":"−0,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−275,50 ₽","relativeDelta":"−6,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 009,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]}},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,124.76,147.67,153.95,144.32,123.6,140.2,136.2,130,161.17,186.78,376.34,191.4,172.33,160.01,128.47,130.49,124.87,136.36,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,97 ₽","relativeDelta":"−5,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,25 ₽","relativeDelta":"−8,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,56 ₽","relativeDelta":"−2,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,23 ₽","relativeDelta":"−52,38%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"131,13 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,124.76,147.67,153.95,144.32,123.6,140.2,136.2,130,161.17,186.78,376.34,191.4,172.33,160.01,128.47,130.49,124.87,136.36,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]}},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1775.8,6414.6,7307.6,2402,2670,2612,2670,3453,3355.5,3136.5,2886,2746,2576,2560.5,2373.6,2305.4,3005.8,3324.8,3304,3284.4,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20,80 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,00 ₽","relativeDelta":"0,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"−133,80 ₽","relativeDelta":"−4,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"113,80 ₽","relativeDelta":"3,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 880,80 ₽","relativeDelta":"156,73%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 080,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1775.8,6414.6,7307.6,2402,2670,2612,2670,3453,3355.5,3136.5,2886,2746,2576,2560.5,2373.6,2305.4,3005.8,3324.8,3304,3284.4,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]}},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,797.2,183.5,98,34.9,60.19,199.57,152.9,77.93,66.98,100.5,134.9,108.24,218.83,277.09,218.49,111.77,105.18,114.4,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,63 ₽","relativeDelta":"−0,72%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,80 ₽","relativeDelta":"−2,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−10,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−147,68 ₽","relativeDelta":"−62,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−27,16 ₽","relativeDelta":"−23,82%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"86,84 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,797.2,183.5,98,34.9,60.19,199.57,152.9,77.93,66.98,100.5,134.9,108.24,218.83,277.09,218.49,111.77,105.18,114.4,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]}},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,20.14,73.06,68.89,93.42,78.4,73.6,137.37,217,215.66,216.72,345.85,129,211.84,270.96,318.22,283.92,242.56,282.77,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,12 ₽","relativeDelta":"−1,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,78 ₽","relativeDelta":"−2,51%","direction":"negative"},"yearDelta":{"absoluteDelta":"−21,32 ₽","relativeDelta":"−6,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,57 ₽","relativeDelta":"508,71%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"302,22 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,20.14,73.06,68.89,93.42,78.4,73.6,137.37,217,215.66,216.72,345.85,129,211.84,270.96,318.22,283.92,242.56,282.77,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]}}],"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":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.3603","Ts":"1747861200","AbsoluteDelta":"-14.5"},"HalfYearDelta":{"RelativeDelta":"+17.41","Ts":"1732222800","AbsoluteDelta":"+594.5"},"QuarterDelta":{"RelativeDelta":"-14.09","Ts":"1740085200","AbsoluteDelta":"-657.5"},"AllTimeDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"},"WeekDelta":{"RelativeDelta":"-0.3108","Ts":"1747425600","AbsoluteDelta":"-12.5"},"MonthDelta":{"RelativeDelta":"-6.43","Ts":"1745355600","AbsoluteDelta":"-275.5"},"YearDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4009.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,124.76,147.67,153.95,144.32,123.6,140.2,136.2,130,161.17,186.78,376.34,191.4,172.33,160.01,128.47,130.49,124.87,136.36,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.1987","Ts":"1747861200","AbsoluteDelta":"+0.26"},"HalfYearDelta":{"RelativeDelta":"+9.76","Ts":"1732222800","AbsoluteDelta":"+11.66"},"QuarterDelta":{"RelativeDelta":"-23.36","Ts":"1740085200","AbsoluteDelta":"-39.96"},"AllTimeDelta":{"RelativeDelta":"-52.38","Ts":"1147896000","AbsoluteDelta":"-144.23"},"WeekDelta":{"RelativeDelta":"-5.73","Ts":"1747425600","AbsoluteDelta":"-7.97"},"MonthDelta":{"RelativeDelta":"-8.54","Ts":"1745355600","AbsoluteDelta":"-12.25"},"YearDelta":{"RelativeDelta":"-2.64","Ts":"1716411600","AbsoluteDelta":"-3.56"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+131.13","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1775.8,6414.6,7307.6,2402,2670,2612,2670,3453,3355.5,3136.5,2886,2746,2576,2560.5,2373.6,2305.4,3005.8,3324.8,3304,3284.4,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6797","Ts":"1747861200","AbsoluteDelta":"+20.8"},"HalfYearDelta":{"RelativeDelta":"+26.01","Ts":"1732222800","AbsoluteDelta":"+636"},"QuarterDelta":{"RelativeDelta":"-10.05","Ts":"1740085200","AbsoluteDelta":"-344.2"},"AllTimeDelta":{"RelativeDelta":"+156.73","Ts":"1572210000","AbsoluteDelta":"+1880.8"},"WeekDelta":{"RelativeDelta":"+0.2603","Ts":"1747425600","AbsoluteDelta":"+8"},"MonthDelta":{"RelativeDelta":"-4.16","Ts":"1745355600","AbsoluteDelta":"-133.8"},"YearDelta":{"RelativeDelta":"+3.84","Ts":"1716411600","AbsoluteDelta":"+113.8"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3080.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,797.2,183.5,98,34.9,60.19,199.57,152.9,77.93,66.98,100.5,134.9,108.24,218.83,277.09,218.49,111.77,105.18,114.4,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.7203","Ts":"1747861200","AbsoluteDelta":"-0.63"},"HalfYearDelta":{"RelativeDelta":"-7.71","Ts":"1732222800","AbsoluteDelta":"-7.25"},"QuarterDelta":{"RelativeDelta":"-23.66","Ts":"1740085200","AbsoluteDelta":"-26.91"},"AllTimeDelta":{"RelativeDelta":"-23.82","Ts":"1230152400","AbsoluteDelta":"-27.16"},"WeekDelta":{"RelativeDelta":"-2.03","Ts":"1747425600","AbsoluteDelta":"-1.8"},"MonthDelta":{"RelativeDelta":"-10.43","Ts":"1745355600","AbsoluteDelta":"-10.11"},"YearDelta":{"RelativeDelta":"-62.97","Ts":"1716411600","AbsoluteDelta":"-147.68"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+86.84","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,20.14,73.06,68.89,93.42,78.4,73.6,137.37,217,215.66,216.72,345.85,129,211.84,270.96,318.22,283.92,242.56,282.77,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.1454","Ts":"1747861200","AbsoluteDelta":"-0.44"},"HalfYearDelta":{"RelativeDelta":"+28.06","Ts":"1732222800","AbsoluteDelta":"+66.22"},"QuarterDelta":{"RelativeDelta":"-3.98","Ts":"1740085200","AbsoluteDelta":"-12.52"},"AllTimeDelta":{"RelativeDelta":"+508.71","Ts":"1146513600","AbsoluteDelta":"+252.57"},"WeekDelta":{"RelativeDelta":"-1.34","Ts":"1747425600","AbsoluteDelta":"-4.12"},"MonthDelta":{"RelativeDelta":"-2.51","Ts":"1745355600","AbsoluteDelta":"-7.78"},"YearDelta":{"RelativeDelta":"-6.59","Ts":"1716411600","AbsoluteDelta":"-21.32"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+302.22","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd czk","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"stocks_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"6yexw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"6yex4":{"state":{"linksGroups":[{"type":"geo","links":[{"label":"Колумбус","title":"Колумбус","url":"//yandex.ru/tune/geo","logNode":{"name":"region"},"target":"_self","a11yLabel":"Ваш регион Колумбус","needRetpath":true}]},{"type":"feedback","links":[{"label":"Сообщить об ошибке","logNode":{"name":"feedback","attrs":{"behaviour":{"type":"dynamic"}}}}]},{"type":"settings","links":[{"label":"Настройки","url":"//yandex.ru/tune/common","logNode":{"name":"settings"},"target":"_self","needRetpath":true}]},{"type":"morda","links":[{"label":"ya.ru","url":"//ya.ru/?from=finance_vertical_footer","logNode":{"name":"morda"},"target":"_self"}]},{"type":"company","links":[{"label":"О компании","url":"https://company.yandex.ru","logNode":{"name":"about"},"target":"_blank"},{"label":"Коммерческие предложения","url":"/search/direct?text=%D0%BA%D1%83%D1%80%D1%81%20usd%20czk&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":"6yexw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}