Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    142,19
    Данные предоставлены Twelvedata
    1 Доллар США = 142,19 Японской йены
    Курс валюты опустился на −7,77 JPY Курс валюты опустился на −5,18%
    −7,77 JPY
    −5,18%
    за месяц
    Обновлено 29.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 283,00 ₽
    Цена опустилась на −10,00 ₽
    −10,00 ₽
    0,23%
    GAZP
    Газпром
    153,27 ₽
    Цена выросла на 9,28 ₽
    +9,28 ₽
    6,44%
    T
    Т-Технологии
    3 279,80 ₽
    Цена выросла на 24,40 ₽
    +24,40 ₽
    0,75%
    MTLR
    Мечел
    97,00 ₽
    Цена опустилась на −14,65 ₽
    −14,65 ₽
    13,12%
    SBER
    СберБанк
    314,23 ₽
    Цена выросла на 10,34 ₽
    +10,34 ₽
    3,4%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"23dg0":{"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%2Bjpy%26lr%3D213%26ncrnd%3D35869&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%2Bjpy%26lr%3D213%26ncrnd%3D35869","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd jpy","reqid":"1745887831070413-1122588401492871168-balancer-l7leveler-kubr-yp-klg-65-BAL","lr":"213","counters":{"type":"b","data":{"$header":"23dgz000","logo":"23dgz001","advanced-search":"23dgz002","login":"23dgz004","usermenu":"23dgz005","market-cart":"23dgz007","more-button":"23dgz008","cbir":"23dgz009","clear":"23dgz00a","submit":"23dgz00b","$navigation":"23dgz00c","item":"23dgz00r","tab-search":"23dgz00e","tab-finance":"23dgz00g","tab-images":"23dgz00i","tab-video":"23dgz00k","tab-maps":"23dgz00m","tab-shopping":"23dgz00o","tab-translate":"23dgz00q","tab-all":"23dgz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"23dgw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"23dg1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"23dgw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"23dg2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 29.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"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":"JPY","isCrypto":false,"toOptions":[{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"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":142.19,"multiplierFormatted":"142,19","rateText":"1 Доллар США = 142,19 Японской йены","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"149.65","close":"149.96","value":"149.96","low":"148.71","high":"150.27","ts":"1743368400"},{"open":"150.01","close":"149.59","value":"149.59","low":"148.98","high":"150.14","ts":"1743454800"},{"open":"149.6","close":"149.28","value":"149.28","low":"149.1","high":"150.49","ts":"1743541200"},{"open":"149.28","close":"146.07","value":"146.07","low":"145.19","high":"149.31","ts":"1743627600"},{"open":"146.06","close":"147.05","value":"147.05","low":"144.56","high":"147.44","ts":"1743714000"},{"open":"145.17","close":"147.82","value":"147.82","low":"144.82","high":"148.15","ts":"1743973200"},{"open":"147.82","close":"146.25","value":"146.25","low":"145.96","high":"148.12","ts":"1744059600"},{"open":"146.26","close":"147.75","value":"147.75","low":"144","high":"148.28","ts":"1744146000"},{"open":"147.72","close":"144.44","value":"144.44","low":"144.02","high":"147.82","ts":"1744232400"},{"open":"144.44","close":"143.52","value":"143.52","low":"142.07","high":"144.65","ts":"1744318800"},{"open":"143.65","close":"142.99","value":"142.99","low":"142.23","high":"144.08","ts":"1744578000"},{"open":"143.01","close":"143.25","value":"143.25","low":"142.59","high":"143.59","ts":"1744664400"},{"open":"143.19","close":"141.84","value":"141.84","low":"141.64","high":"143.28","ts":"1744750800"},{"open":"141.82","close":"142.39","value":"142.39","low":"141.61","high":"143.09","ts":"1744837200"},{"open":"142.38","close":"142.15","value":"142.15","low":"142.1","high":"142.47","ts":"1744923600"},{"open":"141.73","close":"140.82","value":"140.82","low":"140.47","high":"141.77","ts":"1745182800"},{"open":"140.82","close":"141.51","value":"141.51","low":"139.88","high":"141.67","ts":"1745269200"},{"open":"141.56","close":"143.49","value":"143.49","low":"141.44","high":"143.57","ts":"1745355600"},{"open":"143.44","close":"142.64","value":"142.64","low":"142.27","high":"143.45","ts":"1745442000"},{"open":"142.6","close":"143.62","value":"143.62","low":"142.53","high":"144.03","ts":"1745528400"},{"open":"143.77","close":"141.96","value":"141.96","low":"141.95","high":"143.89","ts":"1745787600"},{"open":"141.97","close":"142.19","value":"142.19","low":"141.96","high":"142.32","ts":"1745874000"}]},{"range":"year","tabText":"Год","data":[{"open":"158.24","close":"156.35","value":"156.35","low":"154.52","high":"160.2","ts":"1714338000"},{"open":"156.34","close":"157.81","value":"157.81","low":"156.07","high":"157.85","ts":"1714424400"},{"open":"157.81","close":"154.49","value":"154.49","low":"153.03","high":"158.04","ts":"1714510800"},{"open":"154.75","close":"153.65","value":"153.65","low":"153.06","high":"156.29","ts":"1714597200"},{"open":"153.65","close":"152.99","value":"152.99","low":"151.87","high":"153.8","ts":"1714683600"},{"open":"153.24","close":"153.91","value":"153.91","low":"153.12","high":"154.01","ts":"1714942800"},{"open":"153.9","close":"154.71","value":"154.71","low":"153.87","high":"154.76","ts":"1715029200"},{"open":"154.7","close":"155.49","value":"155.49","low":"154.57","high":"155.67","ts":"1715115600"},{"open":"155.49","close":"155.48","value":"155.48","low":"155.16","high":"155.96","ts":"1715202000"},{"open":"155.52","close":"155.78","value":"155.78","low":"155.26","high":"155.91","ts":"1715288400"},{"open":"155.8","close":"156.24","value":"156.24","low":"155.52","high":"156.29","ts":"1715547600"},{"open":"156.21","close":"156.43","value":"156.43","low":"156.15","high":"156.76","ts":"1715634000"},{"open":"156.43","close":"154.88","value":"154.88","low":"154.69","high":"156.56","ts":"1715720400"},{"open":"154.88","close":"155.38","value":"155.38","low":"153.6","high":"155.54","ts":"1715806800"},{"open":"155.4","close":"155.65","value":"155.65","low":"155.25","high":"155.99","ts":"1715893200"},{"open":"155.7","close":"156.26","value":"156.26","low":"155.5","high":"156.31","ts":"1716152400"},{"open":"156.25","close":"156.18","value":"156.18","low":"155.84","high":"156.55","ts":"1716238800"},{"open":"156.16","close":"156.82","value":"156.82","low":"156.12","high":"156.85","ts":"1716325200"},{"open":"156.79","close":"156.91","value":"156.91","low":"156.53","high":"157.2","ts":"1716411600"},{"open":"156.93","close":"157.01","value":"157.01","low":"156.82","high":"157.15","ts":"1716498000"},{"open":"156.86","close":"156.88","value":"156.88","low":"156.66","high":"156.96","ts":"1716757200"},{"open":"156.88","close":"157.2","value":"157.2","low":"156.59","high":"157.2","ts":"1716843600"},{"open":"157.16","close":"157.65","value":"157.65","low":"156.94","high":"157.79","ts":"1716930000"},{"open":"157.62","close":"156.82","value":"156.82","low":"156.38","high":"157.68","ts":"1717016400"},{"open":"156.82","close":"157.29","value":"157.29","low":"156.56","high":"157.38","ts":"1717102800"},{"open":"157.28","close":"156.06","value":"156.06","low":"155.95","high":"157.48","ts":"1717362000"},{"open":"156.12","close":"154.9","value":"154.9","low":"154.54","high":"156.49","ts":"1717448400"},{"open":"154.85","close":"156.11","value":"156.11","low":"154.75","high":"156.48","ts":"1717534800"},{"open":"156.12","close":"155.61","value":"155.61","low":"155.38","high":"156.44","ts":"1717621200"},{"open":"155.57","close":"156.74","value":"156.74","low":"155.12","high":"157.07","ts":"1717707600"},{"open":"156.9","close":"157.02","value":"157.02","low":"156.72","high":"157.2","ts":"1717966800"},{"open":"157.04","close":"157.13","value":"157.13","low":"156.8","high":"157.46","ts":"1718053200"},{"open":"157.09","close":"156.73","value":"156.73","low":"155.72","high":"157.43","ts":"1718139600"},{"open":"156.72","close":"157.04","value":"157.04","low":"156.59","high":"157.35","ts":"1718226000"},{"open":"157.04","close":"157.38","value":"157.38","low":"156.87","high":"158.27","ts":"1718312400"},{"open":"157.5","close":"157.74","value":"157.74","low":"157.17","high":"157.96","ts":"1718571600"},{"open":"157.73","close":"157.87","value":"157.87","low":"157.51","high":"158.24","ts":"1718658000"},{"open":"157.88","close":"158.09","value":"158.09","low":"157.61","high":"158.11","ts":"1718744400"},{"open":"159.71","close":"159.63","value":"159.63","low":"158.81","high":"159.93","ts":"1719176400"},{"open":"159.6","close":"159.71","value":"159.71","low":"159.2","high":"159.79","ts":"1719262800"},{"open":"159.71","close":"160.82","value":"160.82","low":"159.62","high":"160.88","ts":"1719349200"},{"open":"160.79","close":"160.77","value":"160.77","low":"160.3","high":"160.85","ts":"1719435600"},{"open":"160.79","close":"160.85","value":"160.85","low":"160.26","high":"161.28","ts":"1719522000"},{"open":"160.81","close":"161.46","value":"161.46","low":"160.75","high":"161.74","ts":"1719781200"},{"open":"161.51","close":"161.46","value":"161.46","low":"161.27","high":"161.77","ts":"1719867600"},{"open":"161.46","close":"161.71","value":"161.71","low":"160.78","high":"161.99","ts":"1719954000"},{"open":"161.68","close":"161.26","value":"161.26","low":"160.95","high":"161.7","ts":"1720040400"},{"open":"161.26","close":"160.74","value":"160.74","low":"160.34","high":"161.4","ts":"1720126800"},{"open":"160.76","close":"160.82","value":"160.82","low":"160.26","high":"161.12","ts":"1720386000"},{"open":"160.79","close":"161.32","value":"161.32","low":"160.74","high":"161.51","ts":"1720472400"},{"open":"161.32","close":"161.68","value":"161.68","low":"161.26","high":"161.85","ts":"1720558800"},{"open":"161.65","close":"158.8","value":"158.8","low":"157.44","high":"161.76","ts":"1720645200"},{"open":"158.82","close":"157.9","value":"157.9","low":"157.38","high":"159.45","ts":"1720731600"},{"open":"158.32","close":"158.02","value":"158.02","low":"157.18","high":"158.43","ts":"1720990800"},{"open":"158.05","close":"158.35","value":"158.35","low":"157.99","high":"158.86","ts":"1721077200"},{"open":"158.35","close":"156.21","value":"156.21","low":"156.06","high":"158.62","ts":"1721163600"},{"open":"156.18","close":"157.37","value":"157.37","low":"155.38","high":"157.4","ts":"1721250000"},{"open":"157.38","close":"157.49","value":"157.49","low":"156.95","high":"157.88","ts":"1721336400"},{"open":"157.26","close":"157.04","value":"157.04","low":"156.28","high":"157.62","ts":"1721595600"},{"open":"157.02","close":"155.59","value":"155.59","low":"155.56","high":"157.11","ts":"1721682000"},{"open":"155.6","close":"153.88","value":"153.88","low":"153.11","high":"156","ts":"1721768400"},{"open":"153.9","close":"153.94","value":"153.94","low":"151.94","high":"154.32","ts":"1721854800"},{"open":"153.95","close":"153.77","value":"153.77","low":"153.14","high":"154.74","ts":"1721941200"},{"open":"154.03","close":"154.04","value":"154.04","low":"153.03","high":"154.36","ts":"1722200400"},{"open":"154.01","close":"152.79","value":"152.79","low":"152.65","high":"155.22","ts":"1722286800"},{"open":"152.8","close":"149.98","value":"149.98","low":"149.62","high":"153.89","ts":"1722373200"},{"open":"149.99","close":"149.35","value":"149.35","low":"148.51","high":"150.88","ts":"1722459600"},{"open":"149.4","close":"146.54","value":"146.54","low":"146.42","high":"149.77","ts":"1722546000"},{"open":"146.32","close":"144.2","value":"144.2","low":"141.69","high":"146.33","ts":"1722805200"},{"open":"144.17","close":"144.32","value":"144.32","low":"143.62","high":"146.37","ts":"1722891600"},{"open":"144.32","close":"146.7","value":"146.7","low":"144.3","high":"147.9","ts":"1722978000"},{"open":"146.67","close":"147.29","value":"147.29","low":"145.43","high":"147.53","ts":"1723064400"},{"open":"147.29","close":"146.63","value":"146.63","low":"146.27","high":"147.82","ts":"1723150800"},{"open":"146.99","close":"147.2","value":"147.2","low":"146.7","high":"148.23","ts":"1723410000"},{"open":"147.21","close":"146.84","value":"146.84","low":"146.59","high":"147.95","ts":"1723496400"},{"open":"146.79","close":"147.34","value":"147.34","low":"146.08","high":"147.57","ts":"1723582800"},{"open":"147.34","close":"149.3","value":"149.3","low":"147.05","high":"149.38","ts":"1723669200"},{"open":"149.28","close":"147.6","value":"147.6","low":"147.57","high":"149.35","ts":"1723755600"},{"open":"147.86","close":"146.6","value":"146.6","low":"145.19","high":"148.05","ts":"1724014800"},{"open":"146.6","close":"145.26","value":"145.26","low":"145.2","high":"147.35","ts":"1724101200"},{"open":"145.26","close":"145.29","value":"145.29","low":"144.46","high":"146.82","ts":"1724187600"},{"open":"145.29","close":"146.29","value":"146.29","low":"144.85","high":"146.53","ts":"1724274000"},{"open":"146.27","close":"144.38","value":"144.38","low":"144.06","high":"146.49","ts":"1724360400"},{"open":"143.87","close":"144.54","value":"144.54","low":"143.45","high":"144.66","ts":"1724619600"},{"open":"144.54","close":"143.96","value":"143.96","low":"143.92","high":"145.18","ts":"1724706000"},{"open":"143.98","close":"144.59","value":"144.59","low":"143.69","high":"145.04","ts":"1724792400"},{"open":"144.57","close":"144.98","value":"144.98","low":"144.22","high":"145.56","ts":"1724878800"},{"open":"144.99","close":"146.18","value":"146.18","low":"144.66","high":"146.25","ts":"1724965200"},{"open":"146.44","close":"146.93","value":"146.93","low":"145.78","high":"147.18","ts":"1725224400"},{"open":"146.9","close":"145.47","value":"145.47","low":"145.16","high":"147.21","ts":"1725310800"},{"open":"145.48","close":"143.73","value":"143.73","low":"143.71","high":"145.56","ts":"1725397200"},{"open":"143.74","close":"143.45","value":"143.45","low":"142.86","high":"144.24","ts":"1725483600"},{"open":"143.46","close":"142.29","value":"142.29","low":"141.78","high":"143.95","ts":"1725570000"},{"open":"142.14","close":"143.18","value":"143.18","low":"142.09","high":"143.8","ts":"1725829200"},{"open":"143.18","close":"142.46","value":"142.46","low":"142.2","high":"143.71","ts":"1725915600"},{"open":"142.47","close":"142.37","value":"142.37","low":"140.72","high":"142.55","ts":"1726002000"},{"open":"142.33","close":"141.83","value":"141.83","low":"141.73","high":"143.04","ts":"1726088400"},{"open":"141.82","close":"140.85","value":"140.85","low":"140.28","high":"141.88","ts":"1726174800"},{"open":"140.69","close":"140.61","value":"140.61","low":"139.58","high":"140.91","ts":"1726434000"},{"open":"140.62","close":"142.41","value":"142.41","low":"140.32","high":"142.48","ts":"1726520400"},{"open":"142.41","close":"142.28","value":"142.28","low":"140.45","high":"142.72","ts":"1726606800"},{"open":"142.27","close":"142.63","value":"142.63","low":"141.88","high":"143.95","ts":"1726693200"},{"open":"142.63","close":"143.92","value":"143.92","low":"141.74","high":"144.5","ts":"1726779600"},{"open":"143.94","close":"143.6","value":"143.6","low":"143.16","high":"144.45","ts":"1727038800"},{"open":"143.61","close":"143.24","value":"143.24","low":"143.12","high":"144.68","ts":"1727125200"},{"open":"143.23","close":"144.76","value":"144.76","low":"142.91","high":"144.85","ts":"1727211600"},{"open":"144.76","close":"144.8","value":"144.8","low":"144.11","high":"145.2","ts":"1727298000"},{"open":"144.8","close":"142.2","value":"142.2","low":"142.06","high":"146.49","ts":"1727384400"},{"open":"142.68","close":"143.64","value":"143.64","low":"141.65","high":"143.91","ts":"1727643600"},{"open":"143.63","close":"143.57","value":"143.57","low":"142.98","high":"144.54","ts":"1727730000"},{"open":"143.57","close":"146.46","value":"146.46","low":"143.43","high":"146.51","ts":"1727816400"},{"open":"146.49","close":"146.93","value":"146.93","low":"146.28","high":"147.24","ts":"1727902800"},{"open":"146.94","close":"148.73","value":"148.73","low":"145.92","high":"149.01","ts":"1727989200"},{"open":"148.8","close":"148.08","value":"148.08","low":"147.86","high":"149.14","ts":"1728248400"},{"open":"148.07","close":"148.29","value":"148.29","low":"147.34","high":"148.38","ts":"1728334800"},{"open":"148.29","close":"149.32","value":"149.32","low":"148.01","high":"149.37","ts":"1728421200"},{"open":"149.32","close":"148.57","value":"148.57","low":"148.31","high":"149.57","ts":"1728507600"},{"open":"148.57","close":"149.15","value":"149.15","low":"148.4","high":"149.29","ts":"1728594000"},{"open":"149.14","close":"149.15","value":"149.15","low":"149.12","high":"149.18","ts":"1728680400"},{"open":"149.16","close":"149.78","value":"149.78","low":"149.14","high":"150.01","ts":"1728853200"},{"open":"149.77","close":"149.24","value":"149.24","low":"148.85","high":"149.84","ts":"1728939600"},{"open":"149.45","close":"149.45","value":"149.45","low":"149.44","high":"149.48","ts":"1729026000"},{"open":"149.83","close":"149.84","value":"149.84","low":"149.82","high":"149.88","ts":"1729112400"},{"open":"149.84","close":"149.87","value":"149.87","low":"149.84","high":"149.87","ts":"1729198800"},{"open":"149.87","close":"149.88","value":"149.88","low":"149.85","high":"149.88","ts":"1729285200"},{"open":"149.91","close":"149.93","value":"149.93","low":"149.91","high":"149.93","ts":"1729458000"},{"open":"150.91","close":"150.93","value":"150.93","low":"150.91","high":"150.93","ts":"1729544400"},{"open":"153.1","close":"153.07","value":"153.07","low":"153.05","high":"153.1","ts":"1729630800"},{"open":"152.01","close":"152.05","value":"152.05","low":"152","high":"152.06","ts":"1729717200"},{"open":"151.91","close":"151.93","value":"151.93","low":"151.91","high":"151.93","ts":"1729803600"},{"open":"152.29","close":"152.3","value":"152.3","low":"152.29","high":"152.3","ts":"1729890000"},{"open":"152.61","close":"152.62","value":"152.62","low":"152.61","high":"152.63","ts":"1730062800"},{"open":"153.78","close":"153.76","value":"153.76","low":"153.76","high":"153.79","ts":"1730149200"},{"open":"153.35","close":"153.35","value":"153.35","low":"153.34","high":"153.36","ts":"1730235600"},{"open":"152.75","close":"152.7","value":"152.7","low":"152.69","high":"152.75","ts":"1730322000"},{"open":"152.06","close":"152.04","value":"152.04","low":"152.02","high":"152.07","ts":"1730408400"},{"open":"152.99","close":"153","value":"153","low":"152.99","high":"153.01","ts":"1730494800"},{"open":"151.8","close":"151.82","value":"151.82","low":"151.8","high":"151.82","ts":"1730667600"},{"open":"152.31","close":"152.29","value":"152.29","low":"152.29","high":"152.32","ts":"1730754000"},{"open":"152.28","close":"154.43","value":"154.43","low":"151.29","high":"154.46","ts":"1730840400"},{"open":"154.42","close":"153.77","value":"153.77","low":"153.65","high":"154.72","ts":"1730926800"},{"open":"153.76","close":"152.38","value":"152.38","low":"152.14","high":"153.79","ts":"1731013200"},{"open":"152.38","close":"152.63","value":"152.63","low":"152.34","high":"152.87","ts":"1731099600"},{"open":"152.69","close":"153.79","value":"153.79","low":"152.65","high":"153.86","ts":"1731272400"},{"open":"153.8","close":"154.07","value":"154.07","low":"153.41","high":"154.19","ts":"1731358800"},{"open":"154.07","close":"154.93","value":"154.93","low":"154.06","high":"155.24","ts":"1731445200"},{"open":"154.94","close":"155.99","value":"155.99","low":"154.34","high":"156.24","ts":"1731531600"},{"open":"155.99","close":"155.39","value":"155.39","low":"155.22","high":"156.75","ts":"1731618000"},{"open":"155.38","close":"154.35","value":"154.35","low":"153.87","high":"155.78","ts":"1731704400"},{"open":"154.47","close":"155.27","value":"155.27","low":"153.84","high":"155.28","ts":"1731877200"},{"open":"155.28","close":"153.99","value":"153.99","low":"153.28","high":"155.36","ts":"1731963600"},{"open":"153.97","close":"155.69","value":"155.69","low":"153.42","high":"155.88","ts":"1732050000"},{"open":"155.69","close":"154.43","value":"154.43","low":"154.09","high":"155.84","ts":"1732136400"},{"open":"154.45","close":"154.51","value":"154.51","low":"153.91","high":"154.96","ts":"1732222800"},{"open":"154.5","close":"154.76","value":"154.76","low":"154.19","high":"155.02","ts":"1732309200"},{"open":"154.28","close":"154.2","value":"154.2","low":"153.55","high":"154.73","ts":"1732482000"},{"open":"154.2","close":"153.26","value":"153.26","low":"153.07","high":"154.52","ts":"1732568400"},{"open":"153.25","close":"151.49","value":"151.49","low":"151.22","high":"153.72","ts":"1732654800"},{"open":"151.49","close":"151.76","value":"151.76","low":"150.45","high":"151.99","ts":"1732741200"},{"open":"151.77","close":"150.15","value":"150.15","low":"149.54","high":"151.79","ts":"1732827600"},{"open":"150.16","close":"149.76","value":"149.76","low":"149.47","high":"150.54","ts":"1732914000"},{"open":"149.66","close":"150.15","value":"150.15","low":"149.5","high":"150.75","ts":"1733086800"},{"open":"150.13","close":"149.68","value":"149.68","low":"149.08","high":"150.36","ts":"1733173200"},{"open":"149.68","close":"151.18","value":"151.18","low":"148.64","high":"151.23","ts":"1733259600"},{"open":"151.18","close":"150.4","value":"150.4","low":"149.65","high":"151.23","ts":"1733346000"},{"open":"150.4","close":"150.4","value":"150.4","low":"149.77","high":"150.7","ts":"1733432400"},{"open":"150.41","close":"150.04","value":"150.04","low":"149.37","high":"150.59","ts":"1733518800"},{"open":"150","close":"150.76","value":"150.76","low":"149.69","high":"150.85","ts":"1733691600"},{"open":"150.76","close":"151.79","value":"151.79","low":"150.7","high":"151.8","ts":"1733778000"},{"open":"151.79","close":"152.66","value":"152.66","low":"151.01","high":"152.8","ts":"1733864400"},{"open":"152.66","close":"152.27","value":"152.27","low":"151.93","high":"152.86","ts":"1733950800"},{"open":"152.27","close":"153.46","value":"153.46","low":"151.81","high":"153.66","ts":"1734037200"},{"open":"153.46","close":"153.7","value":"153.7","low":"153.27","high":"153.8","ts":"1734123600"},{"open":"153.65","close":"154.16","value":"154.16","low":"153.32","high":"154.48","ts":"1734296400"},{"open":"154.14","close":"153.53","value":"153.53","low":"153.16","high":"154.35","ts":"1734382800"},{"open":"153.52","close":"154.68","value":"154.68","low":"153.34","high":"154.78","ts":"1734469200"},{"open":"154.68","close":"157.33","value":"157.33","low":"154.44","high":"157.82","ts":"1734555600"},{"open":"157.35","close":"156.36","value":"156.36","low":"155.95","high":"157.93","ts":"1734642000"},{"open":"156.38","close":"156.41","value":"156.41","low":"156.29","high":"156.47","ts":"1734728400"},{"open":"156.38","close":"157.13","value":"157.13","low":"156.34","high":"157.3","ts":"1734901200"},{"open":"157.14","close":"157.15","value":"157.15","low":"156.89","high":"157.39","ts":"1734987600"},{"open":"157.23","close":"157.43","value":"157.43","low":"157.23","high":"157.43","ts":"1735074000"},{"open":"157.2","close":"157.97","value":"157.97","low":"157.07","high":"158.1","ts":"1735160400"},{"open":"157.96","close":"157.92","value":"157.92","low":"157.35","high":"158.04","ts":"1735246800"},{"open":"157.91","close":"157.84","value":"157.84","low":"157.81","high":"157.93","ts":"1735333200"},{"open":"157.74","close":"156.82","value":"156.82","low":"156.68","high":"158.07","ts":"1735506000"},{"open":"156.84","close":"156.89","value":"156.89","low":"156.02","high":"157.07","ts":"1735592400"},{"open":"156.88","close":"156.91","value":"156.91","low":"156.88","high":"156.91","ts":"1735678800"},{"open":"157.29","close":"157.62","value":"157.62","low":"156.44","high":"157.85","ts":"1735765200"},{"open":"157.63","close":"157.34","value":"157.34","low":"156.88","high":"157.63","ts":"1735851600"},{"open":"157.34","close":"157.3","value":"157.3","low":"157.25","high":"157.38","ts":"1735938000"},{"open":"157.22","close":"157.63","value":"157.63","low":"156.24","high":"157.97","ts":"1736110800"},{"open":"157.63","close":"157.87","value":"157.87","low":"157.38","high":"158.43","ts":"1736197200"},{"open":"157.88","close":"158.36","value":"158.36","low":"157.88","high":"158.55","ts":"1736283600"},{"open":"158.37","close":"158.12","value":"158.12","low":"157.58","high":"158.44","ts":"1736370000"},{"open":"158.13","close":"157.81","value":"157.81","low":"157.23","high":"158.88","ts":"1736456400"},{"open":"157.82","close":"157.73","value":"157.73","low":"157.69","high":"157.82","ts":"1736542800"},{"open":"157.76","close":"157.65","value":"157.65","low":"156.92","high":"157.97","ts":"1736715600"},{"open":"157.66","close":"157.98","value":"157.98","low":"157.12","high":"158.2","ts":"1736802000"},{"open":"157.98","close":"156.48","value":"156.48","low":"155.94","high":"158.08","ts":"1736888400"},{"open":"156.44","close":"155.21","value":"155.21","low":"155.11","high":"156.56","ts":"1736974800"},{"open":"155.2","close":"156.15","value":"156.15","low":"154.98","high":"156.37","ts":"1737061200"},{"open":"156.15","close":"156.29","value":"156.29","low":"156.13","high":"156.32","ts":"1737147600"},{"open":"156.26","close":"155.61","value":"155.61","low":"155.42","high":"156.58","ts":"1737320400"},{"open":"155.63","close":"155.52","value":"155.52","low":"154.77","high":"156.24","ts":"1737406800"},{"open":"155.52","close":"156.55","value":"156.55","low":"155.36","high":"156.71","ts":"1737493200"},{"open":"156.56","close":"155.97","value":"155.97","low":"155.74","high":"156.75","ts":"1737579600"},{"open":"155.99","close":"155.91","value":"155.91","low":"154.85","high":"156.58","ts":"1737666000"},{"open":"155.91","close":"155.98","value":"155.98","low":"155.87","high":"156.02","ts":"1737752400"},{"open":"155.74","close":"154.59","value":"154.59","low":"153.72","high":"156.25","ts":"1737925200"},{"open":"154.58","close":"155.52","value":"155.52","low":"154.46","high":"155.98","ts":"1738011600"},{"open":"155.52","close":"155.36","value":"155.36","low":"154.94","high":"155.79","ts":"1738098000"},{"open":"155.36","close":"154.26","value":"154.26","low":"153.79","high":"155.38","ts":"1738184400"},{"open":"154.26","close":"155.09","value":"155.09","low":"153.92","high":"155.22","ts":"1738270800"},{"open":"155.08","close":"155.2","value":"155.2","low":"155.02","high":"155.22","ts":"1738357200"},{"open":"154.78","close":"154.71","value":"154.71","low":"154.01","high":"155.89","ts":"1738530000"},{"open":"154.72","close":"154.26","value":"154.26","low":"154.18","high":"155.52","ts":"1738616400"},{"open":"154.26","close":"152.69","value":"152.69","low":"152.12","high":"154.46","ts":"1738702800"},{"open":"152.7","close":"151.53","value":"151.53","low":"151.24","high":"152.89","ts":"1738789200"},{"open":"151.53","close":"151.3","value":"151.3","low":"150.93","high":"152.42","ts":"1738875600"},{"open":"151.29","close":"151.42","value":"151.42","low":"151.27","high":"151.46","ts":"1738962000"},{"open":"151.24","close":"151.95","value":"151.95","low":"151.23","high":"152.54","ts":"1739134800"},{"open":"151.95","close":"152.56","value":"152.56","low":"151.65","high":"152.61","ts":"1739221200"},{"open":"152.56","close":"154.44","value":"154.44","low":"152.39","high":"154.8","ts":"1739307600"},{"open":"154.43","close":"152.75","value":"152.75","low":"152.7","high":"154.66","ts":"1739394000"},{"open":"152.74","close":"152.33","value":"152.33","low":"152.03","high":"153.15","ts":"1739480400"},{"open":"152.32","close":"152.31","value":"152.31","low":"152.25","high":"152.35","ts":"1739566800"},{"open":"152.26","close":"151.41","value":"151.41","low":"151.34","high":"152.38","ts":"1739739600"},{"open":"151.4","close":"152.02","value":"152.02","low":"151.24","high":"152.22","ts":"1739826000"},{"open":"152.02","close":"151.48","value":"151.48","low":"151.25","high":"152.32","ts":"1739912400"},{"open":"151.47","close":"149.65","value":"149.65","low":"149.4","high":"151.52","ts":"1739998800"},{"open":"149.65","close":"149.13","value":"149.13","low":"148.93","high":"150.74","ts":"1740085200"},{"open":"149.13","close":"149.3","value":"149.3","low":"149.12","high":"149.35","ts":"1740171600"},{"open":"149.24","close":"149.72","value":"149.72","low":"148.84","high":"149.88","ts":"1740344400"},{"open":"149.73","close":"148.95","value":"148.95","low":"148.57","high":"150.3","ts":"1740430800"},{"open":"148.95","close":"149.03","value":"149.03","low":"148.62","high":"149.89","ts":"1740517200"},{"open":"149.03","close":"149.7","value":"149.7","low":"148.75","high":"150.16","ts":"1740603600"},{"open":"149.7","close":"150.5","value":"150.5","low":"149.1","high":"150.99","ts":"1740690000"},{"open":"150.51","close":"150.62","value":"150.62","low":"150.49","high":"150.62","ts":"1740776400"},{"open":"150.72","close":"149.42","value":"149.42","low":"149.1","high":"151.3","ts":"1740949200"},{"open":"149.42","close":"149.1","value":"149.1","low":"148.1","high":"149.65","ts":"1741035600"},{"open":"149.1","close":"148.88","value":"148.88","low":"148.4","high":"150.18","ts":"1741122000"},{"open":"148.88","close":"147.82","value":"147.82","low":"147.32","high":"149.33","ts":"1741208400"},{"open":"147.81","close":"147.97","value":"147.97","low":"146.95","high":"148.2","ts":"1741294800"},{"open":"147.96","close":"148.04","value":"148.04","low":"147.84","high":"148.06","ts":"1741381200"},{"open":"147.65","close":"147.27","value":"147.27","low":"146.63","high":"147.87","ts":"1741554000"},{"open":"147.28","close":"147.78","value":"147.78","low":"146.54","high":"148.12","ts":"1741640400"},{"open":"147.78","close":"148.24","value":"148.24","low":"147.68","high":"149.19","ts":"1741726800"},{"open":"148.25","close":"147.81","value":"147.81","low":"147.42","high":"148.37","ts":"1741813200"},{"open":"147.81","close":"148.64","value":"148.64","low":"147.75","high":"149.02","ts":"1741899600"},{"open":"148.76","close":"149.21","value":"149.21","low":"148.31","high":"149.28","ts":"1742158800"},{"open":"149.23","close":"149.27","value":"149.27","low":"149.1","high":"149.93","ts":"1742245200"},{"open":"149.34","close":"148.69","value":"148.69","low":"148.61","high":"150.15","ts":"1742331600"},{"open":"148.73","close":"148.78","value":"148.78","low":"148.18","high":"148.96","ts":"1742418000"},{"open":"148.8","close":"149.23","value":"149.23","low":"148.59","high":"149.66","ts":"1742504400"},{"open":"149.39","close":"150.7","value":"150.7","low":"149.38","high":"150.76","ts":"1742763600"},{"open":"150.66","close":"149.91","value":"149.91","low":"149.55","high":"150.94","ts":"1742850000"},{"open":"149.89","close":"150.56","value":"150.56","low":"149.84","high":"150.75","ts":"1742936400"},{"open":"150.58","close":"151.05","value":"151.05","low":"150.06","high":"151.15","ts":"1743022800"},{"open":"151.04","close":"149.81","value":"149.81","low":"149.69","high":"151.21","ts":"1743109200"},{"open":"149.65","close":"149.96","value":"149.96","low":"148.71","high":"150.27","ts":"1743368400"},{"open":"150.01","close":"149.59","value":"149.59","low":"148.98","high":"150.14","ts":"1743454800"},{"open":"149.6","close":"149.28","value":"149.28","low":"149.1","high":"150.49","ts":"1743541200"},{"open":"149.28","close":"146.07","value":"146.07","low":"145.19","high":"149.31","ts":"1743627600"},{"open":"146.06","close":"147.05","value":"147.05","low":"144.56","high":"147.44","ts":"1743714000"},{"open":"145.17","close":"147.82","value":"147.82","low":"144.82","high":"148.15","ts":"1743973200"},{"open":"147.82","close":"146.25","value":"146.25","low":"145.96","high":"148.12","ts":"1744059600"},{"open":"146.26","close":"147.75","value":"147.75","low":"144","high":"148.28","ts":"1744146000"},{"open":"147.72","close":"144.44","value":"144.44","low":"144.02","high":"147.82","ts":"1744232400"},{"open":"144.44","close":"143.52","value":"143.52","low":"142.07","high":"144.65","ts":"1744318800"},{"open":"143.65","close":"142.99","value":"142.99","low":"142.23","high":"144.08","ts":"1744578000"},{"open":"143.01","close":"143.25","value":"143.25","low":"142.59","high":"143.59","ts":"1744664400"},{"open":"143.19","close":"141.84","value":"141.84","low":"141.64","high":"143.28","ts":"1744750800"},{"open":"141.82","close":"142.39","value":"142.39","low":"141.61","high":"143.09","ts":"1744837200"},{"open":"142.38","close":"142.15","value":"142.15","low":"142.1","high":"142.47","ts":"1744923600"},{"open":"141.73","close":"140.82","value":"140.82","low":"140.47","high":"141.77","ts":"1745182800"},{"open":"140.82","close":"141.51","value":"141.51","low":"139.88","high":"141.67","ts":"1745269200"},{"open":"141.56","close":"143.49","value":"143.49","low":"141.44","high":"143.57","ts":"1745355600"},{"open":"143.44","close":"142.64","value":"142.64","low":"142.27","high":"143.45","ts":"1745442000"},{"open":"142.6","close":"143.62","value":"143.62","low":"142.53","high":"144.03","ts":"1745528400"},{"open":"143.77","close":"141.96","value":"141.96","low":"141.95","high":"143.89","ts":"1745787600"},{"open":"141.97","close":"142.19","value":"142.19","low":"141.96","high":"142.32","ts":"1745874000"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"104.38","close":"104.87","value":"104.87","low":"104.03","high":"105.06","ts":"1107723600"},{"open":"105.85","close":"105.71","value":"105.71","low":"105.46","high":"105.97","ts":"1108069200"},{"open":"105.09","close":"104.4","value":"104.4","low":"104.26","high":"105.38","ts":"1108414800"},{"open":"105.68","close":"105.59","value":"105.59","low":"105.36","high":"105.81","ts":"1108933200"},{"open":"105.37","close":"105.23","value":"105.23","low":"104.99","high":"105.6","ts":"1109278800"},{"open":"104.61","close":"104.44","value":"104.44","low":"104.11","high":"104.81","ts":"1109624400"},{"open":"104.74","close":"105.22","value":"105.22","low":"104.5","high":"105.38","ts":"1110142800"},{"open":"104.1","close":"104","value":"104","low":"103.68","high":"104.32","ts":"1110488400"},{"open":"104.8","close":"104.52","value":"104.52","low":"104.13","high":"105.04","ts":"1110834000"},{"open":"104.76","close":"105.11","value":"105.11","low":"104.64","high":"105.51","ts":"1111352400"},{"open":"106.3","close":"106.41","value":"106.41","low":"106.23","high":"106.53","ts":"1111698000"},{"open":"107.16","close":"107.52","value":"107.52","low":"106.9","high":"107.64","ts":"1112043600"},{"open":"107.6","close":"108.32","value":"108.32","low":"107.55","high":"108.44","ts":"1112562000"},{"open":"108.62","close":"108.22","value":"108.22","low":"108.13","high":"108.9","ts":"1112907600"},{"open":"107.83","close":"107.69","value":"107.69","low":"107.48","high":"108.5","ts":"1113253200"},{"open":"107.66","close":"107.48","value":"107.48","low":"107.22","high":"108.09","ts":"1113771600"},{"open":"106.91","close":"106.02","value":"106.02","low":"105.73","high":"107","ts":"1114117200"},{"open":"105.76","close":"106.09","value":"106.09","low":"105.51","high":"106.2","ts":"1114462800"},{"open":"105.03","close":"105.08","value":"105.08","low":"104.88","high":"105.44","ts":"1114981200"},{"open":"104.48","close":"105.06","value":"105.06","low":"104.42","high":"105.16","ts":"1115326800"},{"open":"105.65","close":"105.55","value":"105.55","low":"105.33","high":"105.97","ts":"1115672400"},{"open":"107.31","close":"106.81","value":"106.81","low":"106.68","high":"107.81","ts":"1116190800"},{"open":"107.64","close":"108.16","value":"108.16","low":"107.32","high":"108.32","ts":"1116536400"},{"open":"107.67","close":"107.55","value":"107.55","low":"107.2","high":"107.83","ts":"1116882000"},{"open":"107.98","close":"108","value":"108","low":"107.71","high":"108.19","ts":"1117400400"},{"open":"108.25","close":"107.63","value":"107.63","low":"107.44","high":"108.32","ts":"1117746000"},{"open":"106.88","close":"106.62","value":"106.62","low":"106.47","high":"107.05","ts":"1118091600"},{"open":"108.56","close":"109.52","value":"109.52","low":"108.4","high":"109.7","ts":"1118610000"},{"open":"108.89","close":"108.53","value":"108.53","low":"108.44","high":"109.1","ts":"1118955600"},{"open":"109.29","close":"108.19","value":"108.19","low":"108.13","high":"109.54","ts":"1119301200"},{"open":"109.19","close":"109.24","value":"109.24","low":"109.12","high":"109.47","ts":"1119819600"},{"open":"110.75","close":"111.75","value":"111.75","low":"110.59","high":"111.89","ts":"1120165200"},{"open":"111.56","close":"111.69","value":"111.69","low":"111.43","high":"112.13","ts":"1120510800"},{"open":"112.22","close":"111.78","value":"111.78","low":"111.64","high":"112.29","ts":"1121029200"},{"open":"112.26","close":"112.22","value":"112.22","low":"111.71","high":"112.43","ts":"1121374800"},{"open":"111.91","close":"112.71","value":"112.71","low":"111.81","high":"113","ts":"1121720400"},{"open":"111.36","close":"111.41","value":"111.41","low":"111.27","high":"112","ts":"1122238800"},{"open":"112.14","close":"112.55","value":"112.55","low":"111.91","high":"112.61","ts":"1122584400"},{"open":"112.32","close":"111.4","value":"111.4","low":"111.08","high":"112.41","ts":"1122930000"},{"open":"112.13","close":"112.17","value":"112.17","low":"111.52","high":"112.64","ts":"1123448400"},{"open":"109.65","close":"109.37","value":"109.37","low":"109.28","high":"109.95","ts":"1123794000"},{"open":"109.26","close":"109.57","value":"109.57","low":"109.01","high":"109.69","ts":"1124139600"},{"open":"110.42","close":"109.77","value":"109.77","low":"109.37","high":"110.56","ts":"1124658000"},{"open":"110.06","close":"110.12","value":"110.12","low":"109.33","high":"110.41","ts":"1125003600"},{"open":"110.68","close":"111.22","value":"111.22","low":"110.45","high":"111.6","ts":"1125349200"},{"open":"109.71","close":"109.18","value":"109.18","low":"108.73","high":"109.81","ts":"1125867600"},{"open":"110.51","close":"109.7","value":"109.7","low":"109.44","high":"110.76","ts":"1126213200"},{"open":"110.34","close":"110.72","value":"110.72","low":"110.1","high":"111.06","ts":"1126558800"},{"open":"111.46","close":"111.53","value":"111.53","low":"111.14","high":"111.69","ts":"1127077200"},{"open":"111.63","close":"112.52","value":"112.52","low":"110.99","high":"112.59","ts":"1127422800"},{"open":"112.14","close":"113.27","value":"113.27","low":"112.11","high":"113.51","ts":"1127768400"},{"open":"113.46","close":"114.12","value":"114.12","low":"113.39","high":"114.39","ts":"1128286800"},{"open":"113.23","close":"113.83","value":"113.83","low":"113.19","high":"114.02","ts":"1128632400"},{"open":"114.11","close":"114.5","value":"114.5","low":"113.78","high":"114.64","ts":"1128978000"},{"open":"114.14","close":"114.94","value":"114.94","low":"113.73","high":"114.98","ts":"1129496400"},{"open":"115.31","close":"115.94","value":"115.94","low":"114.95","high":"116.01","ts":"1129842000"},{"open":"115.33","close":"114.99","value":"114.99","low":"114.58","high":"115.76","ts":"1130187600"},{"open":"115.7","close":"116.39","value":"116.39","low":"115.5","high":"116.48","ts":"1130706000"},{"open":"117.16","close":"118.25","value":"118.25","low":"117.11","high":"118.38","ts":"1131051600"},{"open":"117.65","close":"117.25","value":"117.25","low":"117.05","high":"118","ts":"1131397200"},{"open":"117.97","close":"118.77","value":"118.77","low":"117.82","high":"118.93","ts":"1131915600"},{"open":"118.73","close":"119.13","value":"119.13","low":"118.66","high":"119.41","ts":"1132261200"},{"open":"118.99","close":"118.78","value":"118.78","low":"118.63","high":"119.53","ts":"1132606800"},{"open":"119.66","close":"118.8","value":"118.8","low":"118.31","high":"119.95","ts":"1133125200"},{"open":"120.61","close":"120.55","value":"120.55","low":"120.15","high":"121.23","ts":"1133470800"},{"open":"120.83","close":"120.78","value":"120.78","low":"120.72","high":"121.28","ts":"1133816400"},{"open":"120.73","close":"119.69","value":"119.69","low":"119.5","high":"121.08","ts":"1134334800"},{"open":"116.21","close":"115.7","value":"115.7","low":"115.58","high":"116.53","ts":"1134680400"},{"open":"116.12","close":"117.13","value":"117.13","low":"115.95","high":"117.31","ts":"1135026000"},{"open":"116.26","close":"116.22","value":"116.22","low":"115.96","high":"116.63","ts":"1135544400"},{"open":"117.82","close":"117.96","value":"117.96","low":"116.97","high":"118.21","ts":"1135890000"},{"open":"117.86","close":"116.19","value":"116.19","low":"115.98","high":"117.91","ts":"1136235600"},{"open":"114.53","close":"114.28","value":"114.28","low":"113.74","high":"114.77","ts":"1136754000"},{"open":"114.31","close":"114.22","value":"114.22","low":"114.12","high":"114.81","ts":"1137099600"},{"open":"114.91","close":"115.38","value":"115.38","low":"114.53","high":"115.94","ts":"1137445200"},{"open":"115.24","close":"114.38","value":"114.38","low":"114.11","high":"115.33","ts":"1137963600"},{"open":"116.38","close":"117.25","value":"117.25","low":"116.1","high":"117.47","ts":"1138309200"},{"open":"117.59","close":"117.25","value":"117.25","low":"116.66","high":"117.81","ts":"1138654800"},{"open":"118.83","close":"119.06","value":"119.06","low":"118.47","high":"119.12","ts":"1139173200"},{"open":"118.82","close":"117.91","value":"117.91","low":"116.89","high":"118.95","ts":"1139518800"},{"open":"117.75","close":"117.45","value":"117.45","low":"117.1","high":"117.79","ts":"1139864400"},{"open":"118.13","close":"118.25","value":"118.25","low":"117.91","high":"118.4","ts":"1140382800"},{"open":"117.08","close":"116.86","value":"116.86","low":"116.4","high":"117.17","ts":"1140728400"},{"open":"116.17","close":"115.77","value":"115.77","low":"115.69","high":"116.5","ts":"1141074000"},{"open":"116.31","close":"117.58","value":"117.58","low":"116.02","high":"117.7","ts":"1141592400"},{"open":"118.17","close":"118.94","value":"118.94","low":"117.96","high":"119.14","ts":"1141938000"},{"open":"118.81","close":"117.52","value":"117.52","low":"117.23","high":"118.84","ts":"1142283600"},{"open":"115.96","close":"116.27","value":"116.27","low":"115.49","high":"116.45","ts":"1142802000"},{"open":"117.91","close":"117.46","value":"117.46","low":"117.37","high":"118.5","ts":"1143147600"},{"open":"116.74","close":"117.94","value":"117.94","low":"116.24","high":"118.06","ts":"1143493200"},{"open":"117.72","close":"117.69","value":"117.69","low":"117.56","high":"118.82","ts":"1144011600"},{"open":"117.81","close":"118.3","value":"118.3","low":"117.41","high":"118.4","ts":"1144357200"},{"open":"118.31","close":"118.33","value":"118.33","low":"118.16","high":"118.93","ts":"1144702800"},{"open":"118.55","close":"117.81","value":"117.81","low":"117.51","high":"118.59","ts":"1145221200"},{"open":"117.47","close":"116.6","value":"116.6","low":"116.52","high":"117.79","ts":"1145566800"},{"open":"114.77","close":"114.83","value":"114.83","low":"114.28","high":"115.02","ts":"1145912400"},{"open":"113.58","close":"113.36","value":"113.36","low":"112.32","high":"113.86","ts":"1146430800"},{"open":"113.56","close":"112.58","value":"112.58","low":"112.23","high":"114.02","ts":"1146776400"},{"open":"111.75","close":"111.03","value":"111.03","low":"110.86","high":"111.95","ts":"1147122000"},{"open":"109.59","close":"110.52","value":"110.52","low":"109.32","high":"110.61","ts":"1147640400"},{"open":"110.7","close":"111.69","value":"111.69","low":"110.41","high":"112.24","ts":"1147986000"},{"open":"111.4","close":"111.89","value":"111.89","low":"110.94","high":"112.02","ts":"1148331600"},{"open":"112.63","close":"112.45","value":"112.45","low":"112.14","high":"112.73","ts":"1148850000"},{"open":"112.58","close":"111.73","value":"111.73","low":"111.3","high":"112.96","ts":"1149195600"},{"open":"112.16","close":"113.27","value":"113.27","low":"112.04","high":"113.56","ts":"1149541200"},{"open":"114.08","close":"114.42","value":"114.42","low":"113.95","high":"114.58","ts":"1150059600"},{"open":"114.79","close":"115.19","value":"115.19","low":"114.53","high":"115.2","ts":"1150405200"},{"open":"115.44","close":"114.91","value":"114.91","low":"114.6","high":"115.64","ts":"1150750800"},{"open":"116.5","close":"116.25","value":"116.25","low":"116.07","high":"116.57","ts":"1151269200"},{"open":"115.03","close":"114.44","value":"114.44","low":"114.15","high":"115.24","ts":"1151614800"},{"open":"114.71","close":"114.81","value":"114.81","low":"114.36","high":"114.84","ts":"1151960400"},{"open":"113.9","close":"114.27","value":"114.27","low":"113.31","high":"114.38","ts":"1152478800"},{"open":"115.37","close":"116.11","value":"116.11","low":"115.32","high":"116.39","ts":"1152824400"},{"open":"117.12","close":"117.29","value":"117.29","low":"116.65","high":"117.6","ts":"1153170000"},{"open":"116.12","close":"116.67","value":"116.67","low":"116.11","high":"116.94","ts":"1153688400"},{"open":"115.76","close":"114.65","value":"114.65","low":"114.59","high":"116.03","ts":"1154034000"},{"open":"114.62","close":"114.56","value":"114.56","low":"114.46","high":"115.39","ts":"1154379600"},{"open":"114.19","close":"115.14","value":"115.14","low":"114.14","high":"115.17","ts":"1154898000"},{"open":"115.19","close":"116.31","value":"116.31","low":"115.1","high":"116.45","ts":"1155243600"},{"open":"116.64","close":"116.06","value":"116.06","low":"115.82","high":"116.75","ts":"1155589200"},{"open":"115.74","close":"115.89","value":"115.89","low":"115.33","high":"115.98","ts":"1156107600"},{"open":"116.52","close":"117.31","value":"117.31","low":"116.39","high":"117.41","ts":"1156453200"},{"open":"117.2","close":"116.68","value":"116.68","low":"116.49","high":"117.25","ts":"1156798800"},{"open":"116.98","close":"116.02","value":"116.02","low":"115.86","high":"117.05","ts":"1157317200"},{"open":"116.47","close":"116.94","value":"116.94","low":"116.08","high":"117.03","ts":"1157662800"},{"open":"117.61","close":"117.89","value":"117.89","low":"117.38","high":"118.16","ts":"1158008400"},{"open":"117.48","close":"118","value":"118","low":"117.42","high":"118.3","ts":"1158526800"},{"open":"116.37","close":"116.58","value":"116.58","low":"116.06","high":"116.62","ts":"1158872400"},{"open":"116.54","close":"117.08","value":"117.08","low":"116.24","high":"117.25","ts":"1159218000"},{"open":"118.12","close":"117.71","value":"117.71","low":"117.51","high":"118.42","ts":"1159736400"},{"open":"117.74","close":"119.02","value":"119.02","low":"117.62","high":"119.11","ts":"1160082000"},{"open":"119.12","close":"119.69","value":"119.69","low":"118.87","high":"119.81","ts":"1160427600"},{"open":"119.64","close":"119.05","value":"119.05","low":"118.99","high":"119.81","ts":"1160946000"},{"open":"118.15","close":"118.72","value":"118.72","low":"118.12","high":"118.81","ts":"1161291600"},{"open":"119.37","close":"119.39","value":"119.39","low":"119.07","high":"119.67","ts":"1161637200"},{"open":"117.46","close":"117.42","value":"117.42","low":"117.18","high":"117.63","ts":"1162155600"},{"open":"117.13","close":"118.02","value":"118.02","low":"116.94","high":"118.21","ts":"1162501200"},{"open":"118.28","close":"117.72","value":"117.72","low":"117.23","high":"118.33","ts":"1162846800"},{"open":"117.56","close":"118.18","value":"118.18","low":"117.11","high":"118.31","ts":"1163365200"},{"open":"118.2","close":"117.67","value":"117.67","low":"117.49","high":"118.47","ts":"1163710800"},{"open":"118.03","close":"117.86","value":"117.86","low":"117.72","high":"118.28","ts":"1164056400"},{"open":"115.51","close":"116.09","value":"116.09","low":"115.37","high":"116.41","ts":"1164574800"},{"open":"115.78","close":"115.44","value":"115.44","low":"114.95","high":"116.4","ts":"1164920400"},{"open":"115.26","close":"114.83","value":"114.83","low":"114.41","high":"115.44","ts":"1165266000"},{"open":"116.42","close":"116.99","value":"116.99","low":"116.15","high":"117.27","ts":"1165784400"},{"open":"117.82","close":"118.14","value":"118.14","low":"117.41","high":"118.33","ts":"1166130000"},{"open":"118.12","close":"118.12","value":"118.12","low":"117.79","high":"118.33","ts":"1166475600"},{"open":"118.71","close":"118.78","value":"118.78","low":"118.66","high":"118.97","ts":"1166994000"},{"open":"118.91","close":"119.02","value":"119.02","low":"118.71","high":"119.18","ts":"1167339600"},{"open":"119.02","close":"118.81","value":"118.81","low":"118.48","high":"119.06","ts":"1167685200"},{"open":"118.63","close":"118.75","value":"118.75","low":"118.09","high":"118.84","ts":"1168203600"},{"open":"120.45","close":"120.29","value":"120.29","low":"120.14","high":"120.74","ts":"1168549200"},{"open":"120.41","close":"120.64","value":"120.64","low":"120.2","high":"120.78","ts":"1168894800"},{"open":"121.24","close":"121.58","value":"121.58","low":"121.19","high":"121.81","ts":"1169413200"},{"open":"121.17","close":"121.56","value":"121.56","low":"121.15","high":"121.66","ts":"1169758800"},{"open":"121.72","close":"121.62","value":"121.62","low":"121.45","high":"122.01","ts":"1170104400"},{"open":"121.07","close":"120.33","value":"120.33","low":"120.22","high":"121.2","ts":"1170622800"},{"open":"121.03","close":"121.67","value":"121.67","low":"120.95","high":"121.77","ts":"1170968400"},{"open":"121.89","close":"121.11","value":"121.11","low":"121.08","high":"121.96","ts":"1171314000"},{"open":"119.39","close":"119.56","value":"119.56","low":"119.2","high":"119.75","ts":"1171832400"},{"open":"121.54","close":"121.05","value":"121.05","low":"120.91","high":"121.64","ts":"1172178000"},{"open":"120.59","close":"117.95","value":"117.95","low":"117.48","high":"120.77","ts":"1172523600"},{"open":"116.66","close":"115.68","value":"115.68","low":"115.13","high":"116.79","ts":"1173042000"},{"open":"117.11","close":"118.25","value":"118.25","low":"117.01","high":"118.39","ts":"1173387600"},{"open":"117.64","close":"116.09","value":"116.09","low":"116.03","high":"117.77","ts":"1173733200"},{"open":"116.31","close":"117.55","value":"117.55","low":"116.23","high":"117.78","ts":"1174251600"},{"open":"118.09","close":"118.09","value":"118.09","low":"117.38","high":"118.26","ts":"1174597200"},{"open":"118.08","close":"117.88","value":"117.88","low":"117.64","high":"118.41","ts":"1174942800"},{"open":"117.51","close":"117.81","value":"117.81","low":"117.43","high":"118.08","ts":"1175461200"},{"open":"118.71","close":"119.28","value":"119.28","low":"118.64","high":"119.41","ts":"1175806800"},{"open":"119.3","close":"119.07","value":"119.07","low":"118.74","high":"119.35","ts":"1176152400"},{"open":"119.41","close":"119.75","value":"119.75","low":"118.96","high":"119.89","ts":"1176670800"},{"open":"118.45","close":"118.72","value":"118.72","low":"118.23","high":"118.98","ts":"1177016400"},{"open":"118.62","close":"118.53","value":"118.53","low":"118.22","high":"118.95","ts":"1177362000"},{"open":"119.18","close":"119.47","value":"119.47","low":"119.15","high":"119.78","ts":"1177880400"},{"open":"120.4","close":"120.18","value":"120.18","low":"119.89","high":"120.48","ts":"1178226000"},{"open":"120.08","close":"120","value":"120","low":"119.5","high":"120.14","ts":"1178571600"},{"open":"120.18","close":"120.38","value":"120.38","low":"120.02","high":"120.47","ts":"1179090000"},{"open":"121.23","close":"121.11","value":"121.11","low":"120.67","high":"121.4","ts":"1179435600"},{"open":"121.48","close":"121.52","value":"121.52","low":"121.18","high":"121.62","ts":"1179781200"},{"open":"121.77","close":"121.69","value":"121.69","low":"121.53","high":"121.83","ts":"1180299600"},{"open":"121.73","close":"122.06","value":"122.06","low":"121.67","high":"122.15","ts":"1180645200"},{"open":"121.69","close":"121.39","value":"121.39","low":"121.1","high":"121.95","ts":"1180990800"},{"open":"121.72","close":"121.72","value":"121.72","low":"121.48","high":"121.85","ts":"1181509200"},{"open":"122.94","close":"123.44","value":"123.44","low":"122.89","high":"123.67","ts":"1181854800"},{"open":"123.62","close":"123.37","value":"123.37","low":"123.29","high":"123.74","ts":"1182200400"},{"open":"123.77","close":"123.69","value":"123.69","low":"123.29","high":"123.97","ts":"1182718800"},{"open":"123.16","close":"123.17","value":"123.17","low":"122.94","high":"123.59","ts":"1183064400"},{"open":"122.36","close":"122.44","value":"122.44","low":"122.1","high":"122.69","ts":"1183410000"},{"open":"123.42","close":"123.38","value":"123.38","low":"123.2","high":"123.67","ts":"1183928400"},{"open":"122.32","close":"121.93","value":"121.93","low":"121.89","high":"122.63","ts":"1184274000"},{"open":"121.83","close":"122.22","value":"122.22","low":"121.67","high":"122.44","ts":"1184619600"},{"open":"121.58","close":"121.06","value":"121.06","low":"120.78","high":"121.63","ts":"1185138000"},{"open":"118.3","close":"118.61","value":"118.61","low":"118.14","high":"119.31","ts":"1185483600"},{"open":"119.16","close":"118.41","value":"118.41","low":"118.38","high":"119.52","ts":"1185829200"},{"open":"117.57","close":"118.88","value":"118.88","low":"117.16","high":"119.12","ts":"1186347600"},{"open":"118.13","close":"118.39","value":"118.39","low":"117.2","high":"118.76","ts":"1186693200"},{"open":"118.14","close":"117.57","value":"117.57","low":"117.53","high":"118.54","ts":"1187038800"},{"open":"114.36","close":"114.94","value":"114.94","low":"113.65","high":"115.53","ts":"1187557200"},{"open":"116.27","close":"116.41","value":"116.41","low":"115.51","high":"116.49","ts":"1187902800"},{"open":"115.74","close":"114.17","value":"114.17","low":"114.12","high":"115.78","ts":"1188248400"},{"open":"115.72","close":"115.89","value":"115.89","low":"115.63","high":"116.16","ts":"1188766800"},{"open":"115.4","close":"113.38","value":"113.38","low":"113.11","high":"115.65","ts":"1189112400"},{"open":"113.58","close":"114.27","value":"114.27","low":"113.36","high":"114.39","ts":"1189458000"},{"open":"115.26","close":"115.06","value":"115.06","low":"114.64","high":"115.4","ts":"1189976400"},{"open":"114.64","close":"115.49","value":"115.49","low":"114.52","high":"115.87","ts":"1190322000"},{"open":"114.87","close":"114.77","value":"114.77","low":"114.01","high":"115.01","ts":"1190667600"},{"open":"114.75","close":"115.71","value":"115.71","low":"114.7","high":"116.07","ts":"1191186000"},{"open":"116.44","close":"116.98","value":"116.98","low":"116.32","high":"117.31","ts":"1191531600"},{"open":"117.35","close":"117.18","value":"117.18","low":"116.78","high":"117.46","ts":"1191877200"},{"open":"117.45","close":"117.39","value":"117.39","low":"117.09","high":"117.95","ts":"1192395600"},{"open":"115.54","close":"114.53","value":"114.53","low":"114.43","high":"115.76","ts":"1192741200"},{"open":"114.48","close":"114.78","value":"114.78","low":"114.15","high":"115.05","ts":"1193086800"},{"open":"114.05","close":"114.71","value":"114.71","low":"114","high":"114.93","ts":"1193605200"},{"open":"114.51","close":"114.85","value":"114.85","low":"114.35","high":"115.43","ts":"1193950800"},{"open":"114.48","close":"114.69","value":"114.69","low":"114.24","high":"114.81","ts":"1194296400"},{"open":"110.26","close":"109.47","value":"109.47","low":"109.1","high":"110.8","ts":"1194814800"},{"open":"110.28","close":"110.94","value":"110.94","low":"109.75","high":"111.35","ts":"1195160400"},{"open":"109.77","close":"109.97","value":"109.97","low":"109.48","high":"110.58","ts":"1195506000"},{"open":"108.39","close":"107.31","value":"107.31","low":"107.2","high":"108.8","ts":"1196024400"},{"open":"109.91","close":"111.19","value":"111.19","low":"109.63","high":"111.25","ts":"1196370000"},{"open":"110.46","close":"109.75","value":"109.75","low":"109.54","high":"110.56","ts":"1196715600"},{"open":"111.49","close":"111.64","value":"111.64","low":"111.33","high":"111.89","ts":"1197234000"},{"open":"112.18","close":"113.41","value":"113.41","low":"112.15","high":"113.61","ts":"1197579600"},{"open":"112.91","close":"113.38","value":"113.38","low":"112.72","high":"113.53","ts":"1197925200"},{"open":"114.09","close":"114.37","value":"114.37","low":"113.96","high":"114.5","ts":"1198443600"},{"open":"113.67","close":"112.56","value":"112.56","low":"112.45","high":"114.03","ts":"1198789200"},{"open":"111.69","close":"111.61","value":"111.61","low":"111.25","high":"111.75","ts":"1199134800"},{"open":"108.5","close":"109.2","value":"109.2","low":"108.47","high":"109.75","ts":"1199653200"},{"open":"109.31","close":"108.98","value":"108.98","low":"108.61","high":"109.73","ts":"1199998800"},{"open":"108.19","close":"106.75","value":"106.75","low":"106.58","high":"108.36","ts":"1200344400"},{"open":"106.7","close":"106.03","value":"106.03","low":"105.65","high":"106.98","ts":"1200862800"},{"open":"107.17","close":"106.73","value":"106.73","low":"106.71","high":"107.91","ts":"1201208400"},{"open":"106.9","close":"107.07","value":"107.07","low":"106.36","high":"107.25","ts":"1201554000"},{"open":"106.51","close":"106.72","value":"106.72","low":"106.49","high":"107.1","ts":"1202072400"},{"open":"107.48","close":"107.36","value":"107.36","low":"107.14","high":"107.74","ts":"1202418000"},{"open":"106.93","close":"107.32","value":"107.32","low":"106.75","high":"107.56","ts":"1202763600"},{"open":"107.83","close":"108.22","value":"108.22","low":"107.73","high":"108.34","ts":"1203282000"},{"open":"107.38","close":"107.25","value":"107.25","low":"106.71","high":"107.59","ts":"1203627600"},{"open":"108.09","close":"107.29","value":"107.29","low":"107.17","high":"108.15","ts":"1203973200"},{"open":"103.58","close":"103.25","value":"103.25","low":"102.59","high":"103.72","ts":"1204491600"},{"open":"102.65","close":"102.76","value":"102.76","low":"101.41","high":"103.25","ts":"1204837200"},{"open":"101.73","close":"103.39","value":"103.39","low":"101.4","high":"103.61","ts":"1205182800"},{"open":"98.64","close":"97.41","value":"97.41","low":"95.71","high":"99.12","ts":"1205701200"},{"open":"99.3","close":"99.59","value":"99.59","low":"98.98","high":"99.75","ts":"1206046800"},{"open":"100.62","close":"100.08","value":"100.08","low":"99.6","high":"101.05","ts":"1206392400"},{"open":"98.9","close":"99.83","value":"99.83","low":"98.8","high":"100.21","ts":"1206910800"},{"open":"102.25","close":"101.53","value":"101.53","low":"101.43","high":"102.7","ts":"1207256400"},{"open":"102.34","close":"102.62","value":"102.62","low":"101.73","high":"102.69","ts":"1207602000"},{"open":"101.27","close":"101.1","value":"101.1","low":"100.28","high":"101.78","ts":"1208120400"},{"open":"102.51","close":"103.68","value":"103.68","low":"102.23","high":"104.66","ts":"1208466000"},{"open":"103.24","close":"103","value":"103","low":"102.65","high":"103.56","ts":"1208811600"},{"open":"104.41","close":"104.08","value":"104.08","low":"104.04","high":"104.83","ts":"1209330000"},{"open":"104.38","close":"105.36","value":"105.36","low":"104.31","high":"105.7","ts":"1209675600"},{"open":"104.92","close":"104.75","value":"104.75","low":"104","high":"105.14","ts":"1210021200"},{"open":"102.98","close":"103.78","value":"103.78","low":"102.55","high":"104.06","ts":"1210539600"},{"open":"104.7","close":"104.05","value":"104.05","low":"103.5","high":"105.1","ts":"1210885200"},{"open":"104.3","close":"103.61","value":"103.61","low":"103.43","high":"104.48","ts":"1211230800"},{"open":"103.31","close":"103.39","value":"103.39","low":"103.1","high":"103.52","ts":"1211749200"},{"open":"105.55","close":"105.52","value":"105.52","low":"105.21","high":"105.76","ts":"1212094800"},{"open":"104.41","close":"105.08","value":"105.08","low":"103.85","high":"105.58","ts":"1212440400"},{"open":"104.46","close":"106.34","value":"106.34","low":"104.43","high":"106.35","ts":"1212958800"},{"open":"107.87","close":"108.17","value":"108.17","low":"107.62","high":"108.39","ts":"1213304400"},{"open":"108.2","close":"107.92","value":"107.92","low":"107.58","high":"108.4","ts":"1213650000"},{"open":"107.21","close":"107.81","value":"107.81","low":"107.13","high":"108.06","ts":"1214168400"},{"open":"106.81","close":"106.13","value":"106.13","low":"105.84","high":"107.22","ts":"1214514000"},{"open":"106.09","close":"106.08","value":"106.08","low":"105.21","high":"106.39","ts":"1214859600"},{"open":"106.78","close":"107.16","value":"107.16","low":"106.63","high":"107.77","ts":"1215378000"},{"open":"107.05","close":"106.23","value":"106.23","low":"105.63","high":"107.33","ts":"1215723600"},{"open":"106.2","close":"104.64","value":"104.64","low":"104.14","high":"106.28","ts":"1216069200"},{"open":"106.92","close":"106.44","value":"106.44","low":"106.31","high":"107.18","ts":"1216587600"},{"open":"107.37","close":"107.87","value":"107.87","low":"106.56","high":"107.96","ts":"1216933200"},{"open":"107.44","close":"108.11","value":"108.11","low":"107.27","high":"108.3","ts":"1217278800"},{"open":"107.66","close":"108.25","value":"108.25","low":"107.43","high":"108.32","ts":"1217797200"},{"open":"109.33","close":"110.18","value":"110.18","low":"109.28","high":"110.38","ts":"1218142800"},{"open":"110.07","close":"109.24","value":"109.24","low":"109.2","high":"110.37","ts":"1218488400"},{"open":"110.5","close":"110.1","value":"110.1","low":"109.94","high":"110.53","ts":"1219006800"},{"open":"108.44","close":"110.03","value":"110.03","low":"108.4","high":"110.16","ts":"1219352400"},{"open":"109.32","close":"109.59","value":"109.59","low":"109.12","high":"109.95","ts":"1219698000"},{"open":"108.32","close":"108.06","value":"108.06","low":"107.6","high":"108.69","ts":"1220216400"},{"open":"106.57","close":"107.77","value":"107.77","low":"105.51","high":"107.81","ts":"1220562000"},{"open":"108.15","close":"106.84","value":"106.84","low":"106.64","high":"108.28","ts":"1220907600"},{"open":"106.33","close":"104.21","value":"104.21","low":"104.13","high":"106.67","ts":"1221426000"},{"open":"105.91","close":"107.44","value":"107.44","low":"105.87","high":"108","ts":"1221771600"},{"open":"105.48","close":"105.59","value":"105.59","low":"105.17","high":"106.05","ts":"1222117200"},{"open":"106.31","close":"104.26","value":"104.26","low":"103.55","high":"106.95","ts":"1222635600"},{"open":"104.95","close":"105.34","value":"105.34","low":"104.53","high":"106.13","ts":"1222981200"},{"open":"101.6","close":"101.25","value":"101.25","low":"101.07","high":"103.27","ts":"1223326800"},{"open":"100.69","close":"102.53","value":"102.53","low":"99.55","high":"102.67","ts":"1223845200"},{"open":"101.42","close":"101.6","value":"101.6","low":"100.6","high":"101.81","ts":"1224190800"},{"open":"102.11","close":"100.2","value":"100.2","low":"100.05","high":"102.14","ts":"1224536400"},{"open":"93.54","close":"93.2","value":"93.2","low":"92.05","high":"94.47","ts":"1225054800"},{"open":"98.77","close":"99.1","value":"99.1","low":"96.34","high":"99.1","ts":"1225400400"},{"open":"98.99","close":"99.77","value":"99.77","low":"98.37","high":"100.54","ts":"1225746000"},{"open":"99.03","close":"97.97","value":"97.97","low":"97.59","high":"99.45","ts":"1226264400"},{"open":"97.6","close":"97.73","value":"97.73","low":"96.16","high":"97.73","ts":"1226610000"},{"open":"96.39","close":"96.76","value":"96.76","low":"96.01","high":"97.4","ts":"1226955600"},{"open":"95.48","close":"96.86","value":"96.86","low":"95.09","high":"97.41","ts":"1227474000"},{"open":"95.42","close":"95.7","value":"95.7","low":"95.14","high":"95.7","ts":"1227819600"},{"open":"93.2","close":"93.16","value":"93.16","low":"92.62","high":"93.81","ts":"1228165200"},{"open":"92.86","close":"92.98","value":"92.98","low":"92.58","high":"93.52","ts":"1228683600"},{"open":"91.55","close":"89.44","value":"89.44","low":"89.44","high":"91.87","ts":"1229029200"},{"open":"90.55","close":"88.7","value":"88.7","low":"88.66","high":"90.64","ts":"1229374800"},{"open":"89.55","close":"90.19","value":"90.19","low":"89.54","high":"90.49","ts":"1229893200"},{"open":"90.46","close":"90.82","value":"90.82","low":"90.39","high":"90.82","ts":"1230238800"},{"open":"90.68","close":"90.32","value":"90.32","low":"90.03","high":"91","ts":"1230584400"},{"open":"92.1","close":"93.26","value":"93.26","low":"91.82","high":"93.6","ts":"1231102800"},{"open":"91.41","close":"90.17","value":"90.17","low":"90.17","high":"91.67","ts":"1231448400"},{"open":"89.49","close":"89.39","value":"89.39","low":"88.82","high":"89.9","ts":"1231794000"},{"open":"91.23","close":"90.65","value":"90.65","low":"90.16","high":"91.26","ts":"1232312400"},{"open":"89.15","close":"89.62","value":"89.62","low":"88.01","high":"89.62","ts":"1232658000"},{"open":"89.29","close":"89.35","value":"89.35","low":"88.45","high":"90.09","ts":"1233003600"},{"open":"89.56","close":"89.4","value":"89.4","low":"88.83","high":"90","ts":"1233522000"},{"open":"91.2","close":"92.23","value":"92.23","low":"90.75","high":"92.23","ts":"1233867600"},{"open":"91.34","close":"90.16","value":"90.16","low":"90.16","high":"91.68","ts":"1234213200"},{"open":"91.55","close":"91.75","value":"91.75","low":"91.45","high":"92.08","ts":"1234731600"},{"open":"94.04","close":"92.53","value":"92.53","low":"92.53","high":"94.39","ts":"1235077200"},{"open":"94.39","close":"96.59","value":"96.59","low":"94.28","high":"96.95","ts":"1235422800"},{"open":"97.23","close":"97.11","value":"97.11","low":"96.93","high":"97.92","ts":"1235941200"},{"open":"98.15","close":"96.59","value":"96.59","low":"96.59","high":"98.52","ts":"1236286800"},{"open":"98.95","close":"98.81","value":"98.81","low":"98.19","high":"99.15","ts":"1236632400"},{"open":"98.12","close":"98.27","value":"98.27","low":"97.99","high":"98.66","ts":"1237150800"},{"open":"94.52","close":"96.28","value":"96.28","low":"94.17","high":"96.28","ts":"1237496400"},{"open":"97.12","close":"98.34","value":"98.34","low":"97.04","high":"98.58","ts":"1237842000"},{"open":"98.09","close":"97.43","value":"97.43","low":"95.98","high":"98.34","ts":"1238360400"},{"open":"99.71","close":"100.39","value":"100.39","low":"99.36","high":"100.39","ts":"1238706000"},{"open":"100.44","close":"100.68","value":"100.68","low":"99.88","high":"100.88","ts":"1239051600"},{"open":"100.44","close":"100.35","value":"100.35","low":"99.89","high":"100.73","ts":"1239570000"},{"open":"99.49","close":"98.74","value":"98.74","low":"98.74","high":"99.76","ts":"1239915600"},{"open":"97.78","close":"98.55","value":"98.55","low":"97.74","high":"98.92","ts":"1240261200"},{"open":"96.76","close":"96.37","value":"96.37","low":"96.27","high":"97.12","ts":"1240779600"},{"open":"98.87","close":"99.57","value":"99.57","low":"98.73","high":"99.57","ts":"1241125200"},{"open":"98.85","close":"98.74","value":"98.74","low":"98.6","high":"99.21","ts":"1241470800"},{"open":"98.72","close":"97.6","value":"97.6","low":"97.26","high":"98.79","ts":"1241989200"},{"open":"95.96","close":"94.72","value":"94.72","low":"94.72","high":"96.07","ts":"1242334800"},{"open":"96.31","close":"96.21","value":"96.21","low":"95.9","high":"96.7","ts":"1242680400"},{"open":"94.56","close":"94.91","value":"94.91","low":"94.42","high":"95.2","ts":"1243198800"},{"open":"96.71","close":"95.02","value":"95.02","low":"95.02","high":"96.88","ts":"1243544400"},{"open":"96.43","close":"95.43","value":"95.43","low":"95.32","high":"96.62","ts":"1243890000"},{"open":"98.65","close":"98.46","value":"98.46","low":"98.19","high":"98.87","ts":"1244408400"},{"open":"97.55","close":"98.42","value":"98.42","low":"97.5","high":"98.42","ts":"1244754000"},{"open":"97.62","close":"96","value":"96","low":"95.96","high":"97.71","ts":"1245099600"},{"open":"96.08","close":"95.43","value":"95.43","low":"95.33","high":"96.26","ts":"1245618000"},{"open":"95.77","close":"95.2","value":"95.2","low":"95.04","high":"96.04","ts":"1245963600"},{"open":"96.14","close":"96.23","value":"96.23","low":"95.3","high":"96.51","ts":"1246309200"},{"open":"95.86","close":"95.22","value":"95.22","low":"94.66","high":"95.87","ts":"1246827600"},{"open":"93.16","close":"92.54","value":"92.54","low":"91.78","high":"93.17","ts":"1247173200"},{"open":"93.1","close":"93.64","value":"93.64","low":"92.71","high":"93.76","ts":"1247518800"},{"open":"94.36","close":"94.16","value":"94.16","low":"93.95","high":"94.78","ts":"1248037200"},{"open":"94.96","close":"94.84","value":"94.84","low":"94.59","high":"95.01","ts":"1248382800"},{"open":"95.12","close":"94.43","value":"94.43","low":"94.03","high":"95.17","ts":"1248728400"},{"open":"94.64","close":"95.2","value":"95.2","low":"94.58","high":"95.42","ts":"1249246800"},{"open":"95.48","close":"97.56","value":"97.56","low":"95.05","high":"97.78","ts":"1249592400"},{"open":"97.01","close":"95.94","value":"95.94","low":"95.76","high":"97.05","ts":"1249938000"},{"open":"94.74","close":"94.47","value":"94.47","low":"94.21","high":"94.75","ts":"1250456400"},{"open":"94.26","close":"94.39","value":"94.39","low":"93.42","high":"94.72","ts":"1250802000"},{"open":"94.4","close":"93.92","value":"93.92","low":"93.8","high":"94.64","ts":"1251147600"},{"open":"93.39","close":"92.89","value":"92.89","low":"92.55","high":"93.45","ts":"1251666000"},{"open":"92.71","close":"93","value":"93","low":"92.28","high":"93.25","ts":"1252011600"},{"open":"92.93","close":"92.32","value":"92.32","low":"92.04","high":"93","ts":"1252357200"},{"open":"90.42","close":"90.88","value":"90.88","low":"90.31","high":"91.13","ts":"1252875600"},{"open":"91.21","close":"91.31","value":"91.31","low":"91.03","high":"91.54","ts":"1253221200"},{"open":"91.96","close":"90.75","value":"90.75","low":"90.5","high":"92.04","ts":"1253566800"},{"open":"88.73","close":"89.9","value":"89.9","low":"88.71","high":"89.9","ts":"1254085200"},{"open":"89.54","close":"89.8","value":"89.8","low":"88.6","high":"89.93","ts":"1254430800"},{"open":"89.64","close":"88.83","value":"88.83","low":"88.63","high":"89.64","ts":"1254776400"},{"open":"89.94","close":"89.71","value":"89.71","low":"89.63","high":"90.46","ts":"1255294800"},{"open":"90.82","close":"90.92","value":"90.92","low":"90.58","high":"91.32","ts":"1255640400"},{"open":"90.74","close":"90.81","value":"90.81","low":"90.08","high":"91.07","ts":"1255986000"},{"open":"92.11","close":"92.22","value":"92.22","low":"91.58","high":"92.29","ts":"1256504400"},{"open":"91.5","close":"90.11","value":"90.11","low":"89.93","high":"91.53","ts":"1256850000"},{"open":"90.42","close":"90.43","value":"90.43","low":"89.88","high":"90.57","ts":"1257195600"},{"open":"89.88","close":"89.88","value":"89.88","low":"89.74","high":"90.27","ts":"1257714000"},{"open":"90.29","close":"89.68","value":"89.68","low":"89.47","high":"90.41","ts":"1258059600"},{"open":"89.03","close":"89.25","value":"89.25","low":"88.73","high":"89.53","ts":"1258405200"},{"open":"88.89","close":"88.93","value":"88.93","low":"88.57","high":"89.19","ts":"1258923600"},{"open":"85.17","close":"86.54","value":"86.54","low":"85.1","high":"87.01","ts":"1259269200"},{"open":"86.31","close":"86.65","value":"86.65","low":"86.31","high":"87.53","ts":"1259614800"},{"open":"90.08","close":"89.32","value":"89.32","low":"89.1","high":"90.19","ts":"1260133200"},{"open":"88.29","close":"89.11","value":"89.11","low":"88.29","high":"89.8","ts":"1260478800"},{"open":"88.68","close":"89.63","value":"89.63","low":"88.61","high":"89.95","ts":"1260824400"},{"open":"90.45","close":"91.08","value":"91.08","low":"90.25","high":"91.23","ts":"1261342800"},{"open":"91.6","close":"91.6","value":"91.6","low":"91.6","high":"91.6","ts":"1261688400"},{"open":"91.71","close":"91.99","value":"91.99","low":"91.53","high":"92.07","ts":"1262034000"},{"open":"92.75","close":"92.47","value":"92.47","low":"92.19","high":"93.21","ts":"1262552400"},{"open":"93.46","close":"92.68","value":"92.68","low":"92.28","high":"93.67","ts":"1262898000"},{"open":"92.11","close":"91.11","value":"91.11","low":"90.72","high":"92.43","ts":"1263243600"},{"open":"90.85","close":"90.71","value":"90.71","low":"90.57","high":"91.06","ts":"1263762000"},{"open":"90.43","close":"89.85","value":"89.85","low":"89.8","high":"90.57","ts":"1264107600"},{"open":"90.42","close":"89.65","value":"89.65","low":"89.35","high":"90.56","ts":"1264453200"},{"open":"90.25","close":"90.76","value":"90.76","low":"90","high":"90.94","ts":"1264971600"},{"open":"89.38","close":"89.22","value":"89.22","low":"88.83","high":"89.89","ts":"1265317200"},{"open":"89.23","close":"89.82","value":"89.82","low":"89.22","high":"89.94","ts":"1265662800"},{"open":"90.07","close":"90.06","value":"90.06","low":"89.91","high":"90.24","ts":"1266181200"},{"open":"91.97","close":"91.54","value":"91.54","low":"91.5","high":"92.14","ts":"1266526800"},{"open":"91.26","close":"90.17","value":"90.17","low":"89.92","high":"91.29","ts":"1266872400"},{"open":"88.86","close":"89.18","value":"89.18","low":"88.81","high":"89.48","ts":"1267390800"},{"open":"89.17","close":"90.31","value":"90.31","low":"89.16","high":"90.59","ts":"1267736400"},{"open":"90.31","close":"90","value":"90","low":"89.64","high":"90.31","ts":"1268082000"},{"open":"90.7","close":"90.33","value":"90.33","low":"90.28","high":"90.8","ts":"1268600400"},{"open":"90.49","close":"90.54","value":"90.54","low":"90.34","high":"90.71","ts":"1268946000"},{"open":"90.32","close":"90.42","value":"90.42","low":"90.13","high":"90.47","ts":"1269291600"},{"open":"92.4","close":"92.43","value":"92.43","low":"92.35","high":"92.79","ts":"1269810000"},{"open":"93.74","close":"94.61","value":"94.61","low":"93.61","high":"94.69","ts":"1270155600"},{"open":"94.28","close":"93.64","value":"93.64","low":"93.57","high":"94.29","ts":"1270501200"},{"open":"93.09","close":"93.21","value":"93.21","low":"93.05","high":"93.61","ts":"1271019600"},{"open":"93.13","close":"92.18","value":"92.18","low":"91.9","high":"93.13","ts":"1271365200"},{"open":"92.47","close":"93.12","value":"93.12","low":"92.47","high":"93.39","ts":"1271710800"},{"open":"94.18","close":"93.89","value":"93.89","low":"93.81","high":"94.36","ts":"1272229200"},{"open":"93.96","close":"93.86","value":"93.86","low":"93.83","high":"94.59","ts":"1272574800"},{"open":"94.66","close":"94.9","value":"94.9","low":"94.33","high":"94.97","ts":"1272920400"},{"open":"92.17","close":"93.02","value":"93.02","low":"91.85","high":"93.54","ts":"1273438800"},{"open":"92.6","close":"92.51","value":"92.51","low":"91.81","high":"93.08","ts":"1273784400"},{"open":"92.54","close":"91.86","value":"91.86","low":"91.86","high":"92.97","ts":"1274130000"},{"open":"90.18","close":"90.11","value":"90.11","low":"89.75","high":"90.62","ts":"1274648400"},{"open":"90.99","close":"91.07","value":"91.07","low":"90.61","high":"91.41","ts":"1274994000"},{"open":"91.16","close":"91.17","value":"91.17","low":"90.54","high":"91.46","ts":"1275339600"},{"open":"91.63","close":"91.56","value":"91.56","low":"90.98","high":"92.08","ts":"1275858000"},{"open":"91.49","close":"91.65","value":"91.65","low":"91.22","high":"91.78","ts":"1276203600"},{"open":"91.63","close":"91.53","value":"91.53","low":"91.08","high":"91.69","ts":"1276549200"},{"open":"90.56","close":"91.03","value":"91.03","low":"90.34","high":"91.48","ts":"1277067600"},{"open":"89.6","close":"89.25","value":"89.25","low":"89.23","high":"89.77","ts":"1277413200"},{"open":"89.39","close":"88.63","value":"88.63","low":"88.3","high":"89.42","ts":"1277758800"},{"open":"87.79","close":"87.53","value":"87.53","low":"87.47","high":"88","ts":"1278277200"},{"open":"88.5","close":"88.61","value":"88.61","low":"88.38","high":"88.7","ts":"1278622800"},{"open":"88.76","close":"88.83","value":"88.83","low":"88.19","high":"88.87","ts":"1278968400"},{"open":"86.53","close":"86.76","value":"86.76","low":"86.53","high":"87.22","ts":"1279486800"},{"open":"87.22","close":"87.46","value":"87.46","low":"86.74","high":"87.5","ts":"1279832400"},{"open":"86.91","close":"87.82","value":"87.82","low":"86.84","high":"87.98","ts":"1280178000"},{"open":"86.52","close":"86.53","value":"86.53","low":"86.32","high":"86.88","ts":"1280696400"},{"open":"85.81","close":"85.51","value":"85.51","low":"85.03","high":"86.18","ts":"1281042000"},{"open":"85.93","close":"85.32","value":"85.32","low":"85.18","high":"86.24","ts":"1281387600"},{"open":"85.97","close":"85.18","value":"85.18","low":"85.12","high":"85.98","ts":"1281906000"},{"open":"85.2","close":"85.6","value":"85.6","low":"85.2","high":"85.82","ts":"1282251600"},{"open":"85.08","close":"84.19","value":"84.19","low":"83.6","high":"85.16","ts":"1282597200"},{"open":"85.6","close":"84.61","value":"84.61","low":"84.49","high":"85.9","ts":"1283115600"},{"open":"84.37","close":"84.34","value":"84.34","low":"84.17","high":"85.22","ts":"1283461200"},{"open":"84.17","close":"83.75","value":"83.75","low":"83.52","high":"84.26","ts":"1283806800"},{"open":"84.25","close":"83.61","value":"83.61","low":"83.51","high":"84.29","ts":"1284325200"},{"open":"85.81","close":"85.86","value":"85.86","low":"85.6","high":"85.93","ts":"1284670800"},{"open":"85.72","close":"84.99","value":"84.99","low":"84.97","high":"85.72","ts":"1285016400"},{"open":"84.33","close":"84.27","value":"84.27","low":"84.12","high":"84.37","ts":"1285534800"},{"open":"83.51","close":"83.21","value":"83.21","low":"83.16","high":"83.56","ts":"1285880400"},{"open":"83.58","close":"83.17","value":"83.17","low":"82.98","high":"83.99","ts":"1286226000"},{"open":"81.83","close":"82.32","value":"82.32","low":"81.83","high":"82.34","ts":"1286744400"},{"open":"81.59","close":"81.47","value":"81.47","low":"80.89","high":"81.62","ts":"1287090000"},{"open":"81.18","close":"81.46","value":"81.46","low":"81.15","high":"81.92","ts":"1287435600"},{"open":"81.31","close":"80.81","value":"80.81","low":"80.42","high":"81.33","ts":"1287954000"},{"open":"80.94","close":"80.39","value":"80.39","low":"80.39","high":"81.08","ts":"1288299600"},{"open":"80.58","close":"80.68","value":"80.68","low":"80.47","high":"80.96","ts":"1288645200"},{"open":"81.16","close":"81.11","value":"81.11","low":"81.01","high":"81.43","ts":"1289163600"},{"open":"82.43","close":"82.5","value":"82.5","low":"81.66","high":"82.65","ts":"1289509200"},{"open":"83.17","close":"83.38","value":"83.38","low":"82.91","high":"83.59","ts":"1289854800"},{"open":"83.48","close":"83.31","value":"83.31","low":"83.23","high":"83.56","ts":"1290373200"},{"open":"83.65","close":"84.07","value":"84.07","low":"83.64","high":"84.18","ts":"1290718800"},{"open":"84.28","close":"83.69","value":"83.69","low":"83.43","high":"84.28","ts":"1291064400"},{"open":"82.8","close":"82.68","value":"82.68","low":"82.57","high":"82.99","ts":"1291582800"},{"open":"83.83","close":"83.95","value":"83.95","low":"83.46","high":"84.01","ts":"1291928400"},{"open":"83.45","close":"83.81","value":"83.81","low":"82.84","high":"83.83","ts":"1292274000"},{"open":"84.03","close":"83.79","value":"83.79","low":"83.63","high":"84.12","ts":"1292792400"},{"open":"83.03","close":"82.88","value":"82.88","low":"82.87","high":"83.16","ts":"1293138000"},{"open":"82.76","close":"82.37","value":"82.37","low":"81.82","high":"82.77","ts":"1293483600"},{"open":"81.13","close":"81.67","value":"81.67","low":"81.13","high":"81.75","ts":"1294002000"},{"open":"83.31","close":"83.14","value":"83.14","low":"82.86","high":"83.69","ts":"1294347600"},{"open":"82.72","close":"83.36","value":"83.36","low":"82.72","high":"83.49","ts":"1294693200"},{"open":"82.9","close":"82.68","value":"82.68","low":"82.36","high":"83.01","ts":"1295211600"},{"open":"82.95","close":"82.57","value":"82.57","low":"82.53","high":"83.09","ts":"1295557200"},{"open":"82.54","close":"82.26","value":"82.26","low":"81.98","high":"82.66","ts":"1295902800"},{"open":"82.1","close":"82.1","value":"82.1","low":"81.91","high":"82.26","ts":"1296421200"},{"open":"81.67","close":"82.18","value":"82.18","low":"81.13","high":"82.46","ts":"1296766800"},{"open":"82.3","close":"82.3","value":"82.3","low":"81.78","high":"82.42","ts":"1297112400"},{"open":"83.44","close":"83.41","value":"83.41","low":"83.1","high":"83.49","ts":"1297630800"},{"open":"83.31","close":"83.19","value":"83.19","low":"83.04","high":"83.52","ts":"1297976400"},{"open":"83.08","close":"82.77","value":"82.77","low":"82.58","high":"83.42","ts":"1298322000"},{"open":"81.64","close":"81.88","value":"81.88","low":"81.62","high":"81.98","ts":"1298840400"},{"open":"82.38","close":"82.31","value":"82.31","low":"82.22","high":"83.05","ts":"1299186000"},{"open":"82.29","close":"82.82","value":"82.82","low":"82.21","high":"82.85","ts":"1299531600"},{"open":"81.3","close":"81.83","value":"81.83","low":"81.3","high":"82.46","ts":"1300050000"},{"open":"78.99","close":"80.61","value":"80.61","low":"78.99","high":"82","ts":"1300395600"},{"open":"81.23","close":"81.05","value":"81.05","low":"80.85","high":"81.23","ts":"1300741200"},{"open":"81.58","close":"81.72","value":"81.72","low":"81.53","high":"81.85","ts":"1301259600"},{"open":"83.43","close":"84.06","value":"84.06","low":"83.37","high":"84.73","ts":"1301605200"},{"open":"84.36","close":"84.98","value":"84.98","low":"84.16","high":"85.23","ts":"1301950800"},{"open":"85.13","close":"84.45","value":"84.45","low":"84.36","high":"85.14","ts":"1302469200"},{"open":"83.67","close":"83.14","value":"83.14","low":"82.96","high":"83.76","ts":"1302814800"},{"open":"82.48","close":"82.77","value":"82.77","low":"82.37","high":"82.88","ts":"1303160400"},{"open":"82.03","close":"81.68","value":"81.68","low":"81.64","high":"82.42","ts":"1303678800"},{"open":"81.62","close":"81.19","value":"81.19","low":"81.04","high":"81.63","ts":"1304024400"},{"open":"81.24","close":"81.04","value":"81.04","low":"80.7","high":"81.24","ts":"1304370000"},{"open":"80.8","close":"80.17","value":"80.17","low":"80.16","high":"80.83","ts":"1304888400"},{"open":"81.01","close":"80.79","value":"80.79","low":"80.35","high":"81.09","ts":"1305234000"},{"open":"80.86","close":"81.5","value":"81.5","low":"80.84","high":"81.78","ts":"1305579600"},{"open":"81.66","close":"81.97","value":"81.97","low":"81.32","high":"82.08","ts":"1306098000"},{"open":"81.14","close":"80.8","value":"80.8","low":"80.71","high":"81.29","ts":"1306443600"},{"open":"80.87","close":"81.36","value":"81.36","low":"80.71","high":"81.77","ts":"1306789200"},{"open":"80.23","close":"80.12","value":"80.12","low":"79.98","high":"80.4","ts":"1307307600"},{"open":"80.36","close":"80.33","value":"80.33","low":"79.97","high":"80.4","ts":"1307653200"},{"open":"80.2","close":"80.51","value":"80.51","low":"80.11","high":"80.65","ts":"1307998800"},{"open":"80.17","close":"80.21","value":"80.21","low":"80.03","high":"80.36","ts":"1308517200"},{"open":"80.5","close":"80.43","value":"80.43","low":"80.13","high":"80.61","ts":"1308862800"},{"open":"80.77","close":"81.05","value":"81.05","low":"80.66","high":"81.27","ts":"1309208400"},{"open":"80.83","close":"80.79","value":"80.79","low":"80.54","high":"80.87","ts":"1309726800"},{"open":"81.27","close":"80.64","value":"80.64","low":"80.51","high":"81.48","ts":"1310072400"},{"open":"80.34","close":"79.46","value":"79.46","low":"78.49","high":"80.36","ts":"1310418000"},{"open":"79.07","close":"79.04","value":"79.04","low":"78.95","high":"79.18","ts":"1310936400"},{"open":"78.56","close":"78.54","value":"78.54","low":"78.29","high":"78.72","ts":"1311282000"},{"open":"78.31","close":"77.99","value":"77.99","low":"77.83","high":"78.56","ts":"1311627600"},{"open":"77.35","close":"77.57","value":"77.57","low":"76.31","high":"78.04","ts":"1312146000"},{"open":"79.08","close":"78.47","value":"78.47","low":"78.33","high":"79.41","ts":"1312491600"},{"open":"77.68","close":"77.14","value":"77.14","low":"76.71","high":"77.71","ts":"1312837200"},{"open":"76.87","close":"76.82","value":"76.82","low":"76.59","high":"77.08","ts":"1313355600"},{"open":"76.64","close":"76.55","value":"76.55","low":"75.97","high":"76.97","ts":"1313701200"},{"open":"76.93","close":"76.66","value":"76.66","low":"76.47","high":"76.93","ts":"1314046800"},{"open":"76.76","close":"76.95","value":"76.95","low":"76.58","high":"77.02","ts":"1314565200"},{"open":"76.89","close":"76.81","value":"76.81","low":"76.55","high":"76.97","ts":"1314910800"},{"open":"76.93","close":"77.53","value":"77.53","low":"76.72","high":"77.73","ts":"1315256400"},{"open":"77.47","close":"77.19","value":"77.19","low":"76.76","high":"77.59","ts":"1315774800"},{"open":"76.72","close":"76.8","value":"76.8","low":"76.68","high":"76.97","ts":"1316120400"},{"open":"76.68","close":"76.4","value":"76.4","low":"76.36","high":"76.76","ts":"1316466000"},{"open":"76.66","close":"76.44","value":"76.44","low":"76.23","high":"76.76","ts":"1316984400"},{"open":"76.73","close":"77.05","value":"77.05","low":"76.5","high":"77.2","ts":"1317330000"},{"open":"76.62","close":"76.83","value":"76.83","low":"76.54","high":"76.98","ts":"1317675600"},{"open":"76.8","close":"76.67","value":"76.67","low":"76.57","high":"76.86","ts":"1318194000"},{"open":"76.9","close":"77.21","value":"77.21","low":"76.86","high":"77.45","ts":"1318539600"},{"open":"76.84","close":"76.78","value":"76.78","low":"76.63","high":"76.91","ts":"1318885200"},{"open":"76.42","close":"76.2","value":"76.2","low":"75.99","high":"76.44","ts":"1319403600"},{"open":"75.98","close":"75.82","value":"75.82","low":"75.68","high":"76","ts":"1319749200"},{"open":"78.32","close":"78.31","value":"78.31","low":"78.02","high":"78.98","ts":"1320094800"},{"open":"78.16","close":"78.08","value":"78.08","low":"77.99","high":"78.18","ts":"1320613200"},{"open":"77.66","close":"77.14","value":"77.14","low":"77.05","high":"77.67","ts":"1320958800"},{"open":"77.1","close":"77.09","value":"77.09","low":"76.91","high":"77.5","ts":"1321304400"},{"open":"76.85","close":"76.94","value":"76.94","low":"76.76","high":"76.99","ts":"1321822800"},{"open":"77.18","close":"77.73","value":"77.73","low":"77.18","high":"77.79","ts":"1322168400"},{"open":"78.09","close":"77.97","value":"77.97","low":"77.63","high":"78.29","ts":"1322514000"},{"open":"78.1","close":"77.81","value":"77.81","low":"77.69","high":"78.1","ts":"1323032400"},{"open":"77.68","close":"77.61","value":"77.61","low":"77.5","high":"77.78","ts":"1323378000"},{"open":"77.96","close":"77.97","value":"77.97","low":"77.65","high":"78.02","ts":"1323723600"},{"open":"77.82","close":"78.02","value":"78.02","low":"77.8","high":"78.16","ts":"1324242000"},{"open":"78.17","close":"78.08","value":"78.08","low":"78","high":"78.23","ts":"1324587600"},{"open":"78.01","close":"77.88","value":"77.88","low":"77.8","high":"78.03","ts":"1324933200"},{"open":"77.04","close":"76.95","value":"76.95","low":"76.86","high":"77.07","ts":"1325451600"},{"open":"77.17","close":"76.96","value":"76.96","low":"76.96","high":"77.34","ts":"1325797200"},{"open":"76.88","close":"76.86","value":"76.86","low":"76.78","high":"76.91","ts":"1326142800"},{"open":"76.93","close":"76.83","value":"76.83","low":"76.7","high":"76.94","ts":"1326661200"},{"open":"77.08","close":"77.02","value":"77.02","low":"76.92","high":"77.3","ts":"1327006800"},{"open":"77","close":"77.68","value":"77.68","low":"76.96","high":"77.85","ts":"1327352400"},{"open":"76.74","close":"76.38","value":"76.38","low":"76.22","high":"76.78","ts":"1327870800"},{"open":"76.18","close":"76.61","value":"76.61","low":"76.14","high":"76.74","ts":"1328216400"},{"open":"76.57","close":"76.77","value":"76.77","low":"76.53","high":"76.96","ts":"1328562000"},{"open":"77.71","close":"77.52","value":"77.52","low":"77.37","high":"77.78","ts":"1329080400"},{"open":"78.83","close":"79.56","value":"79.56","low":"78.83","high":"79.61","ts":"1329426000"},{"open":"79.62","close":"79.85","value":"79.85","low":"79.56","high":"79.86","ts":"1329771600"},{"open":"81.48","close":"80.47","value":"80.47","low":"80.14","high":"81.49","ts":"1330290000"},{"open":"81.09","close":"81.8","value":"81.8","low":"81.09","high":"81.87","ts":"1330635600"},{"open":"81.53","close":"80.64","value":"80.64","low":"80.59","high":"81.57","ts":"1330981200"},{"open":"82.35","close":"82.38","value":"82.38","low":"82.11","high":"82.43","ts":"1331499600"},{"open":"83.5","close":"83.44","value":"83.44","low":"83.19","high":"83.94","ts":"1331845200"},{"open":"83.38","close":"83.67","value":"83.67","low":"83.32","high":"83.83","ts":"1332190800"},{"open":"82.6","close":"83.02","value":"83.02","low":"82.56","high":"83.04","ts":"1332709200"},{"open":"82.29","close":"82.87","value":"82.87","low":"81.84","high":"82.88","ts":"1333054800"},{"open":"81.63","close":"82.85","value":"82.85","low":"81.63","high":"82.99","ts":"1333400400"},{"open":"81.3","close":"81.64","value":"81.64","low":"81.23","high":"81.67","ts":"1333918800"},{"open":"80.95","close":"80.92","value":"80.92","low":"80.83","high":"81.19","ts":"1334264400"},{"open":"80.41","close":"81.06","value":"81.06","low":"80.37","high":"81.11","ts":"1334610000"},{"open":"81.6","close":"81.09","value":"81.09","low":"80.97","high":"81.6","ts":"1335128400"},{"open":"81.07","close":"80.27","value":"80.27","low":"80.22","high":"81.44","ts":"1335474000"},{"open":"79.94","close":"80.23","value":"80.23","low":"79.64","high":"80.3","ts":"1335819600"},{"open":"79.75","close":"79.91","value":"79.91","low":"79.64","high":"79.99","ts":"1336338000"},{"open":"79.86","close":"79.96","value":"79.96","low":"79.71","high":"80","ts":"1336683600"},{"open":"79.83","close":"80.19","value":"80.19","low":"79.78","high":"80.33","ts":"1337029200"},{"open":"79.17","close":"79.31","value":"79.31","low":"79.08","high":"79.45","ts":"1337547600"},{"open":"79.56","close":"79.68","value":"79.68","low":"79.47","high":"79.81","ts":"1337893200"},{"open":"79.45","close":"79.52","value":"79.52","low":"79.36","high":"79.63","ts":"1338238800"},{"open":"78.07","close":"78.34","value":"78.34","low":"77.96","high":"78.41","ts":"1338757200"},{"open":"79.66","close":"79.49","value":"79.49","low":"79.09","high":"79.75","ts":"1339102800"},{"open":"79.39","close":"79.54","value":"79.54","low":"79.13","high":"79.68","ts":"1339448400"},{"open":"78.9","close":"79.12","value":"79.12","low":"78.84","high":"79.29","ts":"1339966800"},{"open":"80.21","close":"80.42","value":"80.42","low":"79.99","high":"80.56","ts":"1340312400"},{"open":"79.61","close":"79.5","value":"79.5","low":"79.22","high":"79.78","ts":"1340658000"},{"open":"79.89","close":"79.5","value":"79.5","low":"79.29","high":"79.96","ts":"1341176400"},{"open":"79.91","close":"79.67","value":"79.67","low":"79.48","high":"80.01","ts":"1341522000"},{"open":"79.54","close":"79.44","value":"79.44","low":"79.18","high":"79.59","ts":"1341867600"},{"open":"79.23","close":"78.86","value":"78.86","low":"78.67","high":"79.28","ts":"1342386000"},{"open":"78.57","close":"78.49","value":"78.49","low":"78.42","high":"78.8","ts":"1342731600"},{"open":"78.37","close":"78.19","value":"78.19","low":"78.08","high":"78.38","ts":"1343077200"},{"open":"78.44","close":"78.18","value":"78.18","low":"78.1","high":"78.54","ts":"1343595600"},{"open":"78.23","close":"78.48","value":"78.48","low":"78.03","high":"78.77","ts":"1343941200"},{"open":"78.24","close":"78.61","value":"78.61","low":"78.12","high":"78.73","ts":"1344286800"},{"open":"78.22","close":"78.32","value":"78.32","low":"78.14","high":"78.37","ts":"1344805200"},{"open":"79.31","close":"79.56","value":"79.56","low":"79.2","high":"79.57","ts":"1345150800"},{"open":"79.4","close":"79.28","value":"79.28","low":"79.2","high":"79.52","ts":"1345496400"},{"open":"78.64","close":"78.75","value":"78.75","low":"78.61","high":"78.84","ts":"1346014800"},{"open":"78.6","close":"78.39","value":"78.39","low":"78.18","high":"78.65","ts":"1346360400"},{"open":"78.24","close":"78.42","value":"78.42","low":"78.23","high":"78.46","ts":"1346706000"},{"open":"78.22","close":"78.28","value":"78.28","low":"78.15","high":"78.33","ts":"1347224400"},{"open":"77.47","close":"78.39","value":"78.39","low":"77.44","high":"78.39","ts":"1347570000"},{"open":"78.7","close":"78.82","value":"78.82","low":"78.49","high":"78.87","ts":"1347915600"},{"open":"78.15","close":"77.86","value":"77.86","low":"77.79","high":"78.17","ts":"1348434000"},{"open":"77.57","close":"77.92","value":"77.92","low":"77.41","high":"78.1","ts":"1348779600"},{"open":"77.98","close":"78.16","value":"78.16","low":"77.95","high":"78.21","ts":"1349125200"},{"open":"78.66","close":"78.33","value":"78.33","low":"78.06","high":"78.76","ts":"1349643600"},{"open":"78.31","close":"78.44","value":"78.44","low":"78.27","high":"78.53","ts":"1349989200"},{"open":"78.62","close":"78.89","value":"78.89","low":"78.61","high":"78.96","ts":"1350334800"},{"open":"79.3","close":"79.94","value":"79.94","low":"79.19","high":"79.96","ts":"1350853200"},{"open":"80.29","close":"79.65","value":"79.65","low":"79.48","high":"80.36","ts":"1351198800"},{"open":"79.78","close":"79.64","value":"79.64","low":"79.25","high":"79.99","ts":"1351544400"},{"open":"80.27","close":"80.29","value":"80.29","low":"80.12","high":"80.56","ts":"1352062800"},{"open":"79.45","close":"79.5","value":"79.5","low":"79.06","high":"79.6","ts":"1352408400"},{"open":"79.49","close":"79.39","value":"79.39","low":"79.18","high":"79.64","ts":"1352754000"},{"open":"81.26","close":"81.42","value":"81.42","low":"81.06","high":"81.56","ts":"1353272400"},{"open":"82.45","close":"82.42","value":"82.42","low":"82.05","high":"82.48","ts":"1353618000"},{"open":"82.05","close":"82.14","value":"82.14","low":"81.83","high":"82.31","ts":"1353963600"},{"open":"82.35","close":"82.25","value":"82.25","low":"81.97","high":"82.5","ts":"1354482000"},{"open":"82.39","close":"82.48","value":"82.48","low":"82.15","high":"82.82","ts":"1354827600"},{"open":"82.33","close":"82.52","value":"82.52","low":"82.27","high":"82.57","ts":"1355173200"},{"open":"84.35","close":"83.89","value":"83.89","low":"83.58","high":"84.48","ts":"1355691600"},{"open":"84.36","close":"84.23","value":"84.23","low":"83.83","high":"84.44","ts":"1356037200"},{"open":"84.94","close":"84.75","value":"84.75","low":"84.59","high":"84.95","ts":"1356382800"},{"open":"85.78","close":"86.75","value":"86.75","low":"85.68","high":"86.79","ts":"1356901200"},{"open":"87.21","close":"88.15","value":"88.15","low":"87.21","high":"88.4","ts":"1357246800"},{"open":"87.75","close":"87.05","value":"87.05","low":"86.88","high":"87.82","ts":"1357592400"},{"open":"89.24","close":"89.47","value":"89.47","low":"89.05","high":"89.67","ts":"1358110800"},{"open":"89.85","close":"90.08","value":"90.08","low":"89.61","high":"90.18","ts":"1358456400"},{"open":"89.58","close":"88.71","value":"88.71","low":"88.35","high":"90.06","ts":"1358802000"},{"open":"90.9","close":"90.85","value":"90.85","low":"90.53","high":"91.25","ts":"1359320400"},{"open":"91.69","close":"92.72","value":"92.72","low":"91.59","high":"92.96","ts":"1359666000"},{"open":"92.36","close":"93.63","value":"93.63","low":"91.96","high":"93.65","ts":"1360011600"},{"open":"92.83","close":"94.33","value":"94.33","low":"92.34","high":"94.42","ts":"1360530000"},{"open":"92.86","close":"93.52","value":"93.52","low":"92.21","high":"93.84","ts":"1360875600"},{"open":"93.95","close":"93.58","value":"93.58","low":"93.27","high":"93.96","ts":"1361221200"},{"open":"93.96","close":"91.81","value":"91.81","low":"90.92","high":"94.76","ts":"1361739600"},{"open":"92.54","close":"93.59","value":"93.59","low":"92.41","high":"93.68","ts":"1362085200"},{"open":"93.46","close":"93.29","value":"93.29","low":"92.89","high":"93.54","ts":"1362430800"},{"open":"95.95","close":"96.28","value":"96.28","low":"95.9","high":"96.36","ts":"1362949200"},{"open":"96.08","close":"95.28","value":"95.28","low":"95.06","high":"96.27","ts":"1363294800"},{"open":"95.2","close":"95.16","value":"95.16","low":"94.71","high":"95.74","ts":"1363640400"},{"open":"94.31","close":"94.17","value":"94.17","low":"93.53","high":"94.96","ts":"1364158800"},{"open":"94.13","close":"94.22","value":"94.22","low":"93.96","high":"94.3","ts":"1364504400"},{"open":"93.21","close":"93.44","value":"93.44","low":"92.54","high":"93.56","ts":"1364850000"},{"open":"97.84","close":"99.36","value":"99.36","low":"97.83","high":"99.38","ts":"1365368400"},{"open":"99.67","close":"98.4","value":"98.4","low":"98.09","high":"99.8","ts":"1365714000"},{"open":"96.74","close":"97.54","value":"97.54","low":"95.93","high":"98.15","ts":"1366059600"},{"open":"99.75","close":"99.22","value":"99.22","low":"99.02","high":"99.88","ts":"1366578000"},{"open":"99.23","close":"98.05","value":"98.05","low":"97.54","high":"99.41","ts":"1366923600"},{"open":"97.76","close":"97.42","value":"97.42","low":"97.01","high":"98.12","ts":"1367269200"},{"open":"99.06","close":"99.34","value":"99.34","low":"99","high":"99.45","ts":"1367787600"},{"open":"100.56","close":"101.61","value":"101.61","low":"100.52","high":"101.98","ts":"1368133200"},{"open":"101.79","close":"102.36","value":"102.36","low":"101.24","high":"102.4","ts":"1368478800"},{"open":"102.94","close":"102.27","value":"102.27","low":"102.16","high":"103.09","ts":"1368997200"},{"open":"102.01","close":"101.29","value":"101.29","low":"100.68","high":"102.58","ts":"1369342800"},{"open":"100.93","close":"102.38","value":"102.38","low":"100.9","high":"102.5","ts":"1369688400"},{"open":"100.35","close":"99.53","value":"99.53","low":"98.86","high":"100.72","ts":"1370206800"},{"open":"96.98","close":"97.55","value":"97.55","low":"95.02","high":"97.75","ts":"1370552400"},{"open":"98.76","close":"96.03","value":"96.03","low":"95.6","high":"99.04","ts":"1370898000"},{"open":"94.1","close":"94.51","value":"94.51","low":"94.08","high":"95.21","ts":"1371416400"},{"open":"97.26","close":"97.9","value":"97.9","low":"96.84","high":"98.13","ts":"1371762000"},{"open":"97.7","close":"97.81","value":"97.81","low":"96.96","high":"98.05","ts":"1372107600"},{"open":"99.25","close":"99.67","value":"99.67","low":"99.16","high":"99.86","ts":"1372626000"},{"open":"100.03","close":"101.2","value":"101.2","low":"99.86","high":"101.22","ts":"1372971600"},{"open":"100.94","close":"101.16","value":"101.16","low":"100.75","high":"101.29","ts":"1373317200"},{"open":"99.3","close":"99.86","value":"99.86","low":"99.06","high":"100.48","ts":"1373835600"},{"open":"100.4","close":"100.65","value":"100.65","low":"99.83","high":"100.86","ts":"1374181200"},{"open":"99.65","close":"99.43","value":"99.43","low":"99.13","high":"100.18","ts":"1374526800"},{"open":"98.08","close":"97.95","value":"97.95","low":"97.61","high":"98.33","ts":"1375045200"},{"open":"99.53","close":"98.97","value":"98.97","low":"98.65","high":"99.94","ts":"1375390800"},{"open":"98.27","close":"97.75","value":"97.75","low":"97.51","high":"98.58","ts":"1375736400"},{"open":"96.19","close":"96.91","value":"96.91","low":"95.92","high":"96.93","ts":"1376254800"},{"open":"97.35","close":"97.53","value":"97.53","low":"97.03","high":"97.77","ts":"1376600400"},{"open":"97.55","close":"97.28","value":"97.28","low":"96.88","high":"97.86","ts":"1376946000"},{"open":"98.2","close":"98.51","value":"98.51","low":"98.19","high":"98.84","ts":"1377464400"},{"open":"98.36","close":"98.17","value":"98.17","low":"97.86","high":"98.47","ts":"1377810000"},{"open":"99.32","close":"99.58","value":"99.58","low":"99.14","high":"99.86","ts":"1378155600"},{"open":"99.82","close":"99.58","value":"99.58","low":"99.32","high":"100.1","ts":"1378674000"},{"open":"99.54","close":"99.36","value":"99.36","low":"99.17","high":"99.97","ts":"1379019600"},{"open":"99.04","close":"99.12","value":"99.12","low":"98.97","high":"99.38","ts":"1379365200"},{"open":"99.15","close":"98.84","value":"98.84","low":"98.62","high":"99.36","ts":"1379883600"},{"open":"98.97","close":"98.26","value":"98.26","low":"98.07","high":"99.04","ts":"1380229200"},{"open":"98.19","close":"98","value":"98","low":"97.64","high":"98.72","ts":"1380574800"},{"open":"97.42","close":"96.71","value":"96.71","low":"96.66","high":"97.44","ts":"1381093200"},{"open":"98.13","close":"98.58","value":"98.58","low":"97.9","high":"98.59","ts":"1381438800"},{"open":"98.55","close":"98.17","value":"98.17","low":"98.07","high":"98.7","ts":"1381784400"},{"open":"97.7","close":"98.19","value":"98.19","low":"97.66","high":"98.24","ts":"1382302800"},{"open":"97.27","close":"97.42","value":"97.42","low":"96.92","high":"97.49","ts":"1382648400"},{"open":"97.65","close":"98.19","value":"98.19","low":"97.43","high":"98.27","ts":"1382994000"},{"open":"98.7","close":"98.61","value":"98.61","low":"98.51","high":"98.84","ts":"1383512400"},{"open":"98.08","close":"99.08","value":"99.08","low":"97.96","high":"99.21","ts":"1383858000"},{"open":"99.13","close":"99.64","value":"99.64","low":"99.07","high":"99.79","ts":"1384203600"},{"open":"100.16","close":"100","value":"100","low":"99.77","high":"100.39","ts":"1384722000"},{"open":"101.15","close":"101.28","value":"101.28","low":"100.92","high":"101.35","ts":"1385067600"},{"open":"101.67","close":"101.3","value":"101.3","low":"101.13","high":"101.71","ts":"1385413200"},{"open":"102.42","close":"102.95","value":"102.95","low":"102.2","high":"103.13","ts":"1385931600"},{"open":"101.76","close":"102.91","value":"102.91","low":"101.61","high":"102.96","ts":"1386277200"},{"open":"103.27","close":"102.84","value":"102.84","low":"102.55","high":"103.39","ts":"1386622800"},{"open":"103.19","close":"103.03","value":"103.03","low":"102.62","high":"103.32","ts":"1387141200"},{"open":"104.23","close":"104.08","value":"104.08","low":"103.84","high":"104.63","ts":"1387486800"},{"open":"104.09","close":"104.36","value":"104.36","low":"104.07","high":"104.41","ts":"1387832400"},{"open":"105.13","close":"105.16","value":"105.16","low":"104.95","high":"105.41","ts":"1388350800"},{"open":"104.78","close":"104.86","value":"104.86","low":"104.05","high":"104.87","ts":"1388696400"},{"open":"104.2","close":"104.62","value":"104.62","low":"104.16","high":"104.73","ts":"1389042000"},{"open":"104.09","close":"103","value":"103","low":"102.83","high":"104.13","ts":"1389560400"},{"open":"104.33","close":"104.31","value":"104.31","low":"104.17","high":"104.5","ts":"1389906000"},{"open":"104.18","close":"104.32","value":"104.32","low":"104.01","high":"104.76","ts":"1390251600"},{"open":"102.37","close":"102.55","value":"102.55","low":"101.77","high":"102.94","ts":"1390770000"},{"open":"102.71","close":"102.03","value":"102.03","low":"101.94","high":"102.94","ts":"1391115600"},{"open":"100.98","close":"101.65","value":"101.65","low":"100.74","high":"101.68","ts":"1391461200"},{"open":"102.28","close":"102.25","value":"102.25","low":"101.97","high":"102.66","ts":"1391979600"},{"open":"102.18","close":"101.8","value":"101.8","low":"101.55","high":"102.43","ts":"1392325200"},{"open":"101.93","close":"102.37","value":"102.37","low":"101.78","high":"102.75","ts":"1392670800"},{"open":"102.53","close":"102.5","value":"102.5","low":"102.14","high":"102.7","ts":"1393189200"},{"open":"102.12","close":"101.81","value":"101.81","low":"101.53","high":"102.28","ts":"1393534800"},{"open":"101.44","close":"102.21","value":"102.21","low":"101.37","high":"102.29","ts":"1393880400"},{"open":"102.97","close":"103.27","value":"103.27","low":"102.78","high":"103.42","ts":"1394398800"},{"open":"101.83","close":"101.36","value":"101.36","low":"101.18","high":"101.89","ts":"1394744400"},{"open":"101.75","close":"101.44","value":"101.44","low":"101.25","high":"101.97","ts":"1395090000"},{"open":"102.23","close":"102.25","value":"102.25","low":"102.09","high":"102.66","ts":"1395608400"},{"open":"102.17","close":"102.81","value":"102.81","low":"102.01","high":"103","ts":"1395954000"},{"open":"103.19","close":"103.64","value":"103.64","low":"103.06","high":"103.72","ts":"1396299600"},{"open":"103.29","close":"103.11","value":"103.11","low":"102.97","high":"103.42","ts":"1396818000"},{"open":"101.51","close":"101.61","value":"101.61","low":"101.31","high":"101.89","ts":"1397163600"},{"open":"101.82","close":"101.93","value":"101.93","low":"101.47","high":"102.01","ts":"1397509200"},{"open":"102.48","close":"102.62","value":"102.62","low":"102.36","high":"102.71","ts":"1398027600"},{"open":"102.29","close":"102.17","value":"102.17","low":"101.94","high":"102.52","ts":"1398373200"},{"open":"102.48","close":"102.64","value":"102.64","low":"102.44","high":"102.81","ts":"1398718800"},{"open":"102.14","close":"102.14","value":"102.14","low":"101.84","high":"102.27","ts":"1399237200"},{"open":"101.64","close":"101.86","value":"101.86","low":"101.52","high":"101.86","ts":"1399582800"},{"open":"102.12","close":"102.26","value":"102.26","low":"102.03","high":"102.37","ts":"1399928400"},{"open":"101.51","close":"101.51","value":"101.51","low":"101.07","high":"101.61","ts":"1400446800"},{"open":"101.72","close":"101.97","value":"101.97","low":"101.56","high":"102.01","ts":"1400792400"},{"open":"101.93","close":"101.99","value":"101.99","low":"101.7","high":"102.16","ts":"1401138000"},{"open":"101.81","close":"102.39","value":"102.39","low":"101.72","high":"102.5","ts":"1401656400"},{"open":"102.39","close":"102.48","value":"102.48","low":"102.1","high":"102.62","ts":"1402002000"},{"open":"102.52","close":"102.36","value":"102.36","low":"102.19","high":"102.58","ts":"1402347600"},{"open":"102.03","close":"101.84","value":"101.84","low":"101.69","high":"102.11","ts":"1402866000"},{"open":"101.94","close":"102.08","value":"102.08","low":"101.78","high":"102.2","ts":"1403211600"},{"open":"101.93","close":"101.97","value":"101.97","low":"101.78","high":"102.17","ts":"1403557200"},{"open":"101.42","close":"101.33","value":"101.33","low":"101.21","high":"101.5","ts":"1404075600"},{"open":"102.18","close":"102.12","value":"102.12","low":"101.94","high":"102.24","ts":"1404421200"},{"open":"101.84","close":"101.58","value":"101.58","low":"101.46","high":"101.9","ts":"1404766800"},{"open":"101.37","close":"101.55","value":"101.55","low":"101.3","high":"101.64","ts":"1405285200"},{"open":"101.17","close":"101.33","value":"101.33","low":"101.08","high":"101.45","ts":"1405630800"},{"open":"101.37","close":"101.47","value":"101.47","low":"101.3","high":"101.61","ts":"1405976400"},{"open":"101.74","close":"101.86","value":"101.86","low":"101.72","high":"101.91","ts":"1406494800"},{"open":"102.78","close":"102.63","value":"102.63","low":"102.32","high":"103.04","ts":"1406840400"},{"open":"102.56","close":"102.59","value":"102.59","low":"102.43","high":"102.92","ts":"1407186000"},{"open":"102.05","close":"102.19","value":"102.19","low":"101.99","high":"102.23","ts":"1407704400"},{"open":"102.43","close":"102.36","value":"102.36","low":"102.12","high":"102.73","ts":"1408050000"},{"open":"102.56","close":"102.91","value":"102.91","low":"102.5","high":"102.94","ts":"1408395600"},{"open":"104.4","close":"104.06","value":"104.06","low":"103.84","high":"104.45","ts":"1408914000"},{"open":"103.71","close":"104.08","value":"104.08","low":"103.62","high":"104.14","ts":"1409259600"},{"open":"104.35","close":"105.08","value":"105.08","low":"104.27","high":"105.2","ts":"1409605200"},{"open":"105.07","close":"106.03","value":"106.03","low":"104.9","high":"106.09","ts":"1410123600"},{"open":"107.1","close":"107.33","value":"107.33","low":"106.94","high":"107.41","ts":"1410469200"},{"open":"107.16","close":"107.12","value":"107.12","low":"106.79","high":"107.33","ts":"1410814800"},{"open":"109.04","close":"108.84","value":"108.84","low":"108.64","high":"109.19","ts":"1411333200"},{"open":"108.75","close":"109.28","value":"109.28","low":"108.45","high":"109.53","ts":"1411678800"},{"open":"109.48","close":"109.66","value":"109.66","low":"109.16","high":"109.86","ts":"1412024400"},{"open":"109.75","close":"108.8","value":"108.8","low":"108.64","high":"109.87","ts":"1412542800"},{"open":"107.83","close":"107.67","value":"107.67","low":"107.6","high":"108.17","ts":"1412888400"},{"open":"106.82","close":"107.06","value":"107.06","low":"106.65","high":"107.33","ts":"1413234000"},{"open":"106.96","close":"106.95","value":"106.95","low":"106.76","high":"107.41","ts":"1413752400"},{"open":"108.26","close":"108.16","value":"108.16","low":"107.77","high":"108.33","ts":"1414098000"},{"open":"107.81","close":"108.16","value":"108.16","low":"107.68","high":"108.19","ts":"1414443600"},{"open":"112.46","close":"114.05","value":"114.05","low":"112.41","high":"114.22","ts":"1414962000"},{"open":"115.2","close":"114.54","value":"114.54","low":"114.23","high":"115.47","ts":"1415307600"},{"open":"114.85","close":"115.78","value":"115.78","low":"114.61","high":"116.1","ts":"1415653200"},{"open":"116.36","close":"116.65","value":"116.65","low":"115.44","high":"117.05","ts":"1416171600"},{"open":"118.18","close":"117.81","value":"117.81","low":"117.33","high":"118.38","ts":"1416517200"},{"open":"118.25","close":"117.97","value":"117.97","low":"117.67","high":"118.58","ts":"1416862800"},{"open":"118.68","close":"118.39","value":"118.39","low":"117.86","high":"119.14","ts":"1417381200"},{"open":"119.75","close":"121.42","value":"121.42","low":"119.67","high":"121.69","ts":"1417726800"},{"open":"120.69","close":"119.69","value":"119.69","low":"117.93","high":"121","ts":"1418072400"},{"open":"119.05","close":"117.83","value":"117.83","low":"117.54","high":"119.08","ts":"1418590800"},{"open":"118.83","close":"119.5","value":"119.5","low":"118.8","high":"119.64","ts":"1418936400"},{"open":"120.05","close":"120.69","value":"120.69","low":"119.98","high":"120.83","ts":"1419282000"},{"open":"120.37","close":"120.67","value":"120.67","low":"120.14","high":"120.75","ts":"1419800400"},{"open":"119.78","close":"120.5","value":"120.5","low":"119.71","high":"120.75","ts":"1420146000"},{"open":"119.61","close":"118.41","value":"118.41","low":"118.04","high":"119.64","ts":"1420491600"},{"open":"118.5","close":"118.35","value":"118.35","low":"118.08","high":"119.34","ts":"1421010000"},{"open":"116.15","close":"117.64","value":"117.64","low":"115.82","high":"117.78","ts":"1421355600"},{"open":"117.55","close":"118.81","value":"118.81","low":"117.53","high":"118.89","ts":"1421701200"},{"open":"117.76","close":"118.46","value":"118.46","low":"117.25","high":"118.51","ts":"1422219600"},{"open":"118.29","close":"117.45","value":"117.45","low":"117.28","high":"118.47","ts":"1422565200"},{"open":"117.6","close":"117.57","value":"117.57","low":"116.86","high":"117.76","ts":"1422910800"},{"open":"119.16","close":"118.64","value":"118.64","low":"118.31","high":"119.2","ts":"1423429200"},{"open":"119.1","close":"118.75","value":"118.75","low":"118.4","high":"119.22","ts":"1423774800"},{"open":"118.46","close":"119.25","value":"119.25","low":"118.21","high":"119.44","ts":"1424120400"},{"open":"119","close":"118.81","value":"118.81","low":"118.71","high":"119.36","ts":"1424638800"},{"open":"119.41","close":"119.54","value":"119.54","low":"119.09","high":"119.82","ts":"1424984400"},{"open":"120.12","close":"119.73","value":"119.73","low":"119.35","high":"120.27","ts":"1425330000"},{"open":"120.8","close":"121.16","value":"121.16","low":"120.58","high":"121.42","ts":"1425848400"},{"open":"121.27","close":"121.39","value":"121.39","low":"121.11","high":"121.58","ts":"1426194000"},{"open":"121.32","close":"121.36","value":"121.36","low":"121.09","high":"121.53","ts":"1426539600"},{"open":"120.05","close":"119.73","value":"119.73","low":"119.57","high":"120.17","ts":"1427058000"},{"open":"119.18","close":"119.14","value":"119.14","low":"118.91","high":"119.53","ts":"1427403600"},{"open":"120.06","close":"120.14","value":"120.14","low":"119.76","high":"120.38","ts":"1427749200"},{"open":"118.93","close":"119.53","value":"119.53","low":"118.77","high":"119.69","ts":"1428267600"},{"open":"120.59","close":"120.22","value":"120.22","low":"120.03","high":"120.64","ts":"1428613200"},{"open":"120.1","close":"119.39","value":"119.39","low":"119.04","high":"120.19","ts":"1428958800"},{"open":"118.8","close":"119.2","value":"119.2","low":"118.51","high":"119.45","ts":"1429477200"},{"open":"119.58","close":"118.98","value":"118.98","low":"118.8","high":"119.67","ts":"1429822800"},{"open":"119","close":"118.86","value":"118.86","low":"118.75","high":"119.22","ts":"1430168400"},{"open":"120.15","close":"120.14","value":"120.14","low":"119.97","high":"120.31","ts":"1430686800"},{"open":"119.72","close":"119.81","value":"119.81","low":"119.58","high":"120.25","ts":"1431032400"},{"open":"120.07","close":"119.86","value":"119.86","low":"119.76","high":"120.28","ts":"1431378000"},{"open":"119.25","close":"119.99","value":"119.99","low":"119.22","high":"120.04","ts":"1431896400"},{"open":"121.02","close":"121.55","value":"121.55","low":"120.61","high":"121.58","ts":"1432242000"},{"open":"121.55","close":"123.11","value":"123.11","low":"121.48","high":"123.34","ts":"1432587600"},{"open":"124.1","close":"124.78","value":"124.78","low":"123.85","high":"124.93","ts":"1433106000"},{"open":"124.35","close":"125.62","value":"125.62","low":"124.32","high":"125.86","ts":"1433451600"},{"open":"124.46","close":"124.34","value":"124.34","low":"123.84","high":"124.75","ts":"1433797200"},{"open":"123.34","close":"123.42","value":"123.42","low":"123.1","high":"123.67","ts":"1434315600"},{"open":"122.95","close":"122.67","value":"122.67","low":"122.53","high":"123.25","ts":"1434661200"},{"open":"123.35","close":"123.95","value":"123.95","low":"123.32","high":"124.19","ts":"1435006800"},{"open":"122.7","close":"122.54","value":"122.54","low":"122.1","high":"123.2","ts":"1435525200"},{"open":"123.03","close":"122.81","value":"122.81","low":"122.57","high":"123.2","ts":"1435870800"},{"open":"122.56","close":"122.55","value":"122.55","low":"121.98","high":"122.89","ts":"1436216400"},{"open":"122","close":"123.44","value":"123.44","low":"122","high":"123.55","ts":"1436734800"},{"open":"124.15","close":"124.08","value":"124.08","low":"123.89","high":"124.23","ts":"1437080400"},{"open":"124.26","close":"123.89","value":"123.89","low":"123.73","high":"124.5","ts":"1437426000"},{"open":"123.71","close":"123.25","value":"123.25","low":"122.98","high":"123.86","ts":"1437944400"},{"open":"124.15","close":"123.94","value":"123.94","low":"123.5","high":"124.39","ts":"1438290000"},{"open":"124","close":"124.39","value":"124.39","low":"123.77","high":"124.41","ts":"1438635600"},{"open":"124.13","close":"124.63","value":"124.63","low":"124.12","high":"124.8","ts":"1439154000"},{"open":"124.4","close":"124.31","value":"124.31","low":"124.02","high":"124.56","ts":"1439499600"},{"open":"124.37","close":"124.41","value":"124.41","low":"124.16","high":"124.53","ts":"1439845200"},{"open":"121.68","close":"118.42","value":"118.42","low":"116.46","high":"122.04","ts":"1440363600"},{"open":"121","close":"121.72","value":"121.72","low":"120.63","high":"121.73","ts":"1440709200"},{"open":"121.2","close":"119.38","value":"119.38","low":"119.26","high":"121.28","ts":"1441054800"},{"open":"118.65","close":"119.28","value":"119.28","low":"118.65","high":"119.58","ts":"1441573200"},{"open":"120.6","close":"120.58","value":"120.58","low":"120.34","high":"120.99","ts":"1441918800"},{"open":"120.23","close":"120.44","value":"120.44","low":"119.38","high":"120.67","ts":"1442264400"},{"open":"119.79","close":"120.55","value":"120.55","low":"119.71","high":"120.67","ts":"1442782800"},{"open":"120.06","close":"120.58","value":"120.58","low":"119.99","high":"121.26","ts":"1443128400"},{"open":"119.91","close":"119.73","value":"119.73","low":"119.22","high":"120.17","ts":"1443474000"},{"open":"119.97","close":"120.46","value":"120.46","low":"119.85","high":"120.56","ts":"1443992400"},{"open":"119.93","close":"120.28","value":"120.28","low":"119.82","high":"120.38","ts":"1444338000"},{"open":"120.04","close":"119.75","value":"119.75","low":"119.53","high":"120.08","ts":"1444683600"},{"open":"119.47","close":"119.5","value":"119.5","low":"119.12","high":"119.58","ts":"1445202000"},{"open":"120.69","close":"121.47","value":"121.47","low":"120.21","high":"121.5","ts":"1445547600"},{"open":"121.1","close":"120.46","value":"120.46","low":"120.14","high":"121.11","ts":"1445893200"},{"open":"120.63","close":"120.75","value":"120.75","low":"120.24","high":"120.81","ts":"1446411600"},{"open":"121.74","close":"123.16","value":"123.16","low":"121.6","high":"123.29","ts":"1446757200"},{"open":"123.17","close":"123.14","value":"123.14","low":"123","high":"123.45","ts":"1447102800"},{"open":"122.32","close":"123.17","value":"123.17","low":"122.2","high":"123.3","ts":"1447621200"},{"open":"122.85","close":"122.91","value":"122.91","low":"122.7","high":"123.07","ts":"1447966800"},{"open":"122.83","close":"122.53","value":"122.53","low":"122.29","high":"122.97","ts":"1448312400"},{"open":"122.79","close":"123.1","value":"123.1","low":"122.66","high":"123.36","ts":"1448830800"},{"open":"122.57","close":"123.17","value":"123.17","low":"122.44","high":"123.38","ts":"1449176400"},{"open":"123.36","close":"122.92","value":"122.92","low":"122.69","high":"123.42","ts":"1449522000"},{"open":"120.96","close":"121.03","value":"121.03","low":"120.32","high":"121.36","ts":"1450040400"},{"open":"122.55","close":"121.22","value":"121.22","low":"121.04","high":"123.6","ts":"1450386000"},{"open":"121.16","close":"121.08","value":"121.08","low":"120.7","high":"121.33","ts":"1450731600"},{"open":"120.22","close":"120.41","value":"120.41","low":"120.15","high":"120.66","ts":"1451250000"},{"open":"120.27","close":"120.33","value":"120.33","low":"120.27","high":"120.33","ts":"1451595600"},{"open":"119.41","close":"119.06","value":"119.06","low":"118.77","high":"119.71","ts":"1451941200"},{"open":"117.43","close":"117.77","value":"117.77","low":"116.68","high":"118.03","ts":"1452459600"},{"open":"118.02","close":"117.06","value":"117.06","low":"116.49","high":"118.28","ts":"1452805200"},{"open":"117.31","close":"117.64","value":"117.64","low":"117.23","high":"118.13","ts":"1453150800"},{"open":"118.5","close":"118.3","value":"118.3","low":"118.16","high":"118.86","ts":"1453669200"},{"open":"118.8","close":"121.06","value":"121.06","low":"118.48","high":"121.7","ts":"1454014800"},{"open":"120.98","close":"119.97","value":"119.97","low":"119.82","high":"121.06","ts":"1454360400"},{"open":"116.88","close":"115.84","value":"115.84","low":"115.17","high":"117.53","ts":"1454878800"},{"open":"112.4","close":"113.22","value":"113.22","low":"111.72","high":"113.55","ts":"1455224400"},{"open":"114.57","close":"114.08","value":"114.08","low":"113.57","high":"114.89","ts":"1455570000"},{"open":"112.61","close":"112.92","value":"112.92","low":"112.34","high":"113.39","ts":"1456088400"},{"open":"112.98","close":"114","value":"114","low":"112.54","high":"114","ts":"1456434000"},{"open":"112.67","close":"114.01","value":"114.01","low":"112.14","high":"114.21","ts":"1456779600"},{"open":"113.78","close":"113.47","value":"113.47","low":"113.2","high":"114.09","ts":"1457298000"},{"open":"113.18","close":"113.81","value":"113.81","low":"112.76","high":"113.92","ts":"1457643600"},{"open":"113.81","close":"113.19","value":"113.19","low":"112.61","high":"113.94","ts":"1457989200"},{"open":"111.43","close":"111.94","value":"111.94","low":"111.2","high":"111.98","ts":"1458507600"},{"open":"112.91","close":"113.07","value":"113.07","low":"112.73","high":"113.33","ts":"1458853200"},{"open":"113.42","close":"112.69","value":"112.69","low":"112.58","high":"113.81","ts":"1459198800"},{"open":"111.68","close":"111.33","value":"111.33","low":"111.06","high":"111.81","ts":"1459717200"},{"open":"108.2","close":"108.06","value":"108.06","low":"108.01","high":"109.11","ts":"1460062800"},{"open":"107.93","close":"108.55","value":"108.55","low":"107.84","high":"108.8","ts":"1460408400"},{"open":"108.23","close":"108.83","value":"108.83","low":"107.83","high":"109","ts":"1460926800"},{"open":"109.46","close":"111.79","value":"111.79","low":"109.25","high":"111.82","ts":"1461272400"},{"open":"111.2","close":"111.31","value":"111.31","low":"110.66","high":"111.48","ts":"1461618000"},{"open":"106.29","close":"106.42","value":"106.42","low":"106.16","high":"106.83","ts":"1462136400"},{"open":"107.28","close":"107.12","value":"107.12","low":"106.45","high":"107.44","ts":"1462482000"},{"open":"108.34","close":"109.27","value":"109.27","low":"108.25","high":"109.36","ts":"1462827600"},{"open":"108.56","close":"109.03","value":"109.03","low":"108.44","high":"109.11","ts":"1463346000"},{"open":"109.96","close":"110.15","value":"110.15","low":"109.84","high":"110.59","ts":"1463691600"},{"open":"109.23","close":"109.99","value":"109.99","low":"109.15","high":"110.12","ts":"1464037200"},{"open":"110.42","close":"111.13","value":"111.13","low":"110.31","high":"111.45","ts":"1464555600"},{"open":"108.88","close":"106.53","value":"106.53","low":"106.5","high":"109.14","ts":"1464901200"},{"open":"107.58","close":"107.36","value":"107.36","low":"107.17","high":"107.92","ts":"1465246800"},{"open":"106.92","close":"106.25","value":"106.25","low":"105.73","high":"106.92","ts":"1465765200"},{"open":"104.28","close":"104.12","value":"104.12","low":"104.09","high":"104.84","ts":"1466110800"},{"open":"103.94","close":"104.75","value":"104.75","low":"103.58","high":"105.06","ts":"1466456400"},{"open":"102.11","close":"102","value":"102","low":"101.39","high":"102.47","ts":"1466974800"},{"open":"103.27","close":"102.53","value":"102.53","low":"102.42","high":"103.41","ts":"1467320400"},{"open":"102.58","close":"101.72","value":"101.72","low":"101.45","high":"102.61","ts":"1467666000"},{"open":"100.44","close":"102.81","value":"102.81","low":"100.44","high":"102.91","ts":"1468184400"},{"open":"105.34","close":"104.84","value":"104.84","low":"104.64","high":"106.31","ts":"1468530000"},{"open":"106.16","close":"106.12","value":"106.12","low":"105.64","high":"106.53","ts":"1468875600"},{"open":"106.22","close":"105.78","value":"105.78","low":"105.73","high":"106.73","ts":"1469394000"},{"open":"105.25","close":"102.06","value":"102.06","low":"101.95","high":"105.34","ts":"1469739600"},{"open":"102.39","close":"100.89","value":"100.89","low":"100.67","high":"102.83","ts":"1470085200"},{"open":"101.72","close":"102.44","value":"102.44","low":"101.72","high":"102.67","ts":"1470603600"},{"open":"101.94","close":"101.31","value":"101.31","low":"100.83","high":"102.28","ts":"1470949200"},{"open":"101.27","close":"100.31","value":"100.31","low":"99.56","high":"101.31","ts":"1471294800"},{"open":"100.42","close":"100.33","value":"100.33","low":"100.2","high":"100.94","ts":"1471813200"},{"open":"100.53","close":"101.83","value":"101.83","low":"100.08","high":"101.94","ts":"1472158800"},{"open":"101.92","close":"102.97","value":"102.97","low":"101.75","high":"103.14","ts":"1472504400"},{"open":"103.95","close":"103.44","value":"103.44","low":"103.14","high":"104.14","ts":"1473022800"},{"open":"102.48","close":"102.69","value":"102.69","low":"101.97","high":"103.06","ts":"1473368400"},{"open":"101.88","close":"102.56","value":"102.56","low":"101.42","high":"102.77","ts":"1473714000"},{"open":"102.22","close":"101.94","value":"101.94","low":"101.58","high":"102.42","ts":"1474232400"},{"open":"100.75","close":"101","value":"101","low":"100.67","high":"101.25","ts":"1474578000"},{"open":"100.33","close":"100.44","value":"100.44","low":"100.08","high":"101","ts":"1474923600"},{"open":"101.39","close":"101.64","value":"101.64","low":"101.22","high":"101.69","ts":"1475442000"},{"open":"103.94","close":"102.92","value":"102.92","low":"102.86","high":"104.05","ts":"1475787600"},{"open":"103.61","close":"103.52","value":"103.52","low":"103.16","high":"104.08","ts":"1476133200"},{"open":"104.06","close":"103.89","value":"103.89","low":"103.77","high":"104.39","ts":"1476651600"},{"open":"103.95","close":"103.83","value":"103.83","low":"103.53","high":"104.23","ts":"1476997200"},{"open":"104.18","close":"104.23","value":"104.23","low":"104.1","high":"104.88","ts":"1477342800"},{"open":"104.69","close":"104.82","value":"104.82","low":"104.25","high":"105.23","ts":"1477861200"},{"open":"102.98","close":"103.14","value":"103.14","low":"102.83","high":"103.37","ts":"1478206800"},{"open":"104.46","close":"105.16","value":"105.16","low":"104.29","high":"105.22","ts":"1478552400"},{"open":"106.54","close":"108.42","value":"108.42","low":"106.53","high":"108.56","ts":"1479070800"},{"open":"110.13","close":"110.95","value":"110.95","low":"109.8","high":"110.98","ts":"1479416400"},{"open":"110.81","close":"111.12","value":"111.12","low":"110.23","high":"111.36","ts":"1479762000"},{"open":"113.05","close":"111.94","value":"111.94","low":"111.33","high":"113.12","ts":"1480280400"},{"open":"114.1","close":"113.58","value":"113.58","low":"113.33","high":"114.25","ts":"1480626000"},{"open":"113.88","close":"114.02","value":"114.02","low":"113.5","high":"114.22","ts":"1480971600"},{"open":"115.22","close":"115.03","value":"115.03","low":"114.83","high":"116.12","ts":"1481490000"},{"open":"118.18","close":"117.99","value":"117.99","low":"117.45","high":"118.43","ts":"1481835600"},{"open":"117.11","close":"117.88","value":"117.88","low":"116.99","high":"118.28","ts":"1482181200"},{"open":"117.38","close":"117.09","value":"117.09","low":"116.99","high":"117.4","ts":"1482699600"},{"open":"116.56","close":"116.89","value":"116.89","low":"116.05","high":"117.22","ts":"1483045200"},{"open":"117.55","close":"117.75","value":"117.75","low":"117.2","high":"118.61","ts":"1483390800"},{"open":"116.91","close":"116.03","value":"116.03","low":"115.97","high":"117.53","ts":"1483909200"},{"open":"114.72","close":"114.53","value":"114.53","low":"114.2","high":"115.46","ts":"1484254800"},{"open":"114.19","close":"112.64","value":"112.64","low":"112.59","high":"114.3","ts":"1484600400"},{"open":"114.37","close":"112.7","value":"112.7","low":"112.68","high":"114.45","ts":"1485118800"},{"open":"114.53","close":"115.08","value":"115.08","low":"114.39","high":"115.39","ts":"1485464400"},{"open":"113.75","close":"112.8","value":"112.8","low":"112.06","high":"113.97","ts":"1485810000"},{"open":"112.42","close":"111.75","value":"111.75","low":"111.64","high":"112.81","ts":"1486328400"},{"open":"113.25","close":"113.22","value":"113.22","low":"112.86","high":"113.88","ts":"1486674000"},{"open":"113.73","close":"114.26","value":"114.26","low":"113.22","high":"114.5","ts":"1487019600"},{"open":"112.86","close":"113.1","value":"113.1","low":"112.78","high":"113.26","ts":"1487538000"},{"open":"112.61","close":"112.19","value":"112.19","low":"111.92","high":"112.96","ts":"1487883600"},{"open":"112.72","close":"112.78","value":"112.78","low":"111.7","high":"112.91","ts":"1488229200"},{"open":"114.02","close":"113.89","value":"113.89","low":"113.55","high":"114.14","ts":"1488747600"},{"open":"114.94","close":"114.75","value":"114.75","low":"114.63","high":"115.51","ts":"1489093200"},{"open":"114.88","close":"114.75","value":"114.75","low":"114.5","high":"115.2","ts":"1489438800"},{"open":"112.69","close":"112.56","value":"112.56","low":"112.44","high":"112.89","ts":"1489957200"},{"open":"110.94","close":"111.34","value":"111.34","low":"110.61","high":"111.5","ts":"1490302800"},{"open":"110.69","close":"111.16","value":"111.16","low":"110.19","high":"111.22","ts":"1490648400"},{"open":"111.41","close":"110.89","value":"110.89","low":"110.84","high":"111.61","ts":"1491166800"},{"open":"110.81","close":"111.07","value":"111.07","low":"110.13","high":"111.38","ts":"1491512400"},{"open":"110.94","close":"109.62","value":"109.62","low":"109.6","high":"110.97","ts":"1491858000"},{"open":"108.67","close":"108.91","value":"108.91","low":"108.12","high":"109.06","ts":"1492376400"},{"open":"109.33","close":"109.08","value":"109.08","low":"108.86","high":"109.44","ts":"1492722000"},{"open":"109.77","close":"111.09","value":"111.09","low":"109.58","high":"111.19","ts":"1493067600"},{"open":"111.3","close":"111.84","value":"111.84","low":"111.19","high":"111.93","ts":"1493586000"},{"open":"112.45","close":"112.72","value":"112.72","low":"112.08","high":"112.83","ts":"1493931600"},{"open":"113.25","close":"113.98","value":"113.98","low":"113.11","high":"114.33","ts":"1494277200"},{"open":"113.19","close":"113.78","value":"113.78","low":"113.11","high":"113.86","ts":"1494795600"},{"open":"111.48","close":"111.28","value":"111.28","low":"111.03","high":"111.7","ts":"1495141200"},{"open":"111.31","close":"111.78","value":"111.78","low":"110.86","high":"111.86","ts":"1495486800"},{"open":"111.32","close":"111.26","value":"111.26","low":"111.16","high":"111.48","ts":"1496005200"},{"open":"111.34","close":"110.42","value":"110.42","low":"110.31","high":"111.72","ts":"1496350800"},{"open":"110.44","close":"109.41","value":"109.41","low":"109.2","high":"110.52","ts":"1496696400"},{"open":"110.36","close":"109.94","value":"109.94","low":"109.61","high":"110.44","ts":"1497214800"},{"open":"110.92","close":"110.86","value":"110.86","low":"110.64","high":"111.44","ts":"1497560400"},{"open":"111.53","close":"111.44","value":"111.44","low":"111.31","high":"111.81","ts":"1497906000"},{"open":"111.11","close":"111.84","value":"111.84","low":"111.11","high":"111.94","ts":"1498424400"},{"open":"112.19","close":"112.38","value":"112.38","low":"111.74","high":"112.62","ts":"1498770000"},{"open":"113.38","close":"113.28","value":"113.28","low":"112.73","high":"113.48","ts":"1499115600"},{"open":"113.97","close":"114.04","value":"114.04","low":"113.85","high":"114.3","ts":"1499634000"},{"open":"113.29","close":"112.53","value":"112.53","low":"112.27","high":"113.6","ts":"1499979600"},{"open":"112.62","close":"112.08","value":"112.08","low":"111.67","high":"112.72","ts":"1500325200"},{"open":"111.06","close":"111.11","value":"111.11","low":"110.61","high":"111.31","ts":"1500843600"},{"open":"111.28","close":"110.67","value":"110.67","low":"110.55","high":"111.34","ts":"1501189200"},{"open":"110.25","close":"110.36","value":"110.36","low":"109.92","high":"110.59","ts":"1501534800"},{"open":"110.61","close":"110.75","value":"110.75","low":"110.61","high":"110.92","ts":"1502053200"},{"open":"109.22","close":"109.19","value":"109.19","low":"108.77","high":"109.44","ts":"1502398800"},{"open":"109.64","close":"110.67","value":"110.67","low":"109.59","high":"110.86","ts":"1502744400"},{"open":"109.34","close":"108.98","value":"108.98","low":"108.62","high":"109.43","ts":"1503262800"},{"open":"109.56","close":"109.36","value":"109.36","low":"109.11","high":"109.86","ts":"1503608400"},{"open":"109.27","close":"109.75","value":"109.75","low":"108.27","high":"109.91","ts":"1503954000"},{"open":"109.4","close":"109.74","value":"109.74","low":"109.31","high":"109.94","ts":"1504472400"},{"open":"108.45","close":"107.84","value":"107.84","low":"107.33","high":"108.5","ts":"1504818000"},{"open":"109.42","close":"110.17","value":"110.17","low":"109.25","high":"110.27","ts":"1505163600"},{"open":"110.88","close":"111.57","value":"111.57","low":"110.88","high":"111.67","ts":"1505682000"},{"open":"112.47","close":"111.98","value":"111.98","low":"111.66","high":"112.56","ts":"1506027600"},{"open":"111.73","close":"112.23","value":"112.23","low":"111.5","high":"112.48","ts":"1506373200"},{"open":"112.56","close":"112.77","value":"112.77","low":"112.44","high":"113.06","ts":"1506891600"},{"open":"112.81","close":"112.64","value":"112.64","low":"112.61","high":"113.44","ts":"1507237200"},{"open":"112.67","close":"112.45","value":"112.45","low":"112","high":"112.83","ts":"1507582800"},{"open":"111.85","close":"112.19","value":"112.19","low":"111.65","high":"112.29","ts":"1508101200"},{"open":"112.53","close":"113.52","value":"113.52","low":"112.52","high":"113.58","ts":"1508446800"},{"open":"113.43","close":"113.9","value":"113.9","low":"113.25","high":"114.01","ts":"1508792400"},{"open":"113.73","close":"113.19","value":"113.19","low":"113.03","high":"113.84","ts":"1509310800"},{"open":"114.08","close":"114.08","value":"114.08","low":"113.66","high":"114.44","ts":"1509656400"},{"open":"113.7","close":"114.02","value":"114.02","low":"113.69","high":"114.34","ts":"1510002000"},{"open":"113.52","close":"113.62","value":"113.62","low":"113.25","high":"113.72","ts":"1510520400"},{"open":"113.05","close":"112.08","value":"112.08","low":"111.94","high":"113.16","ts":"1510866000"},{"open":"112.62","close":"112.44","value":"112.44","low":"112.17","high":"112.72","ts":"1511211600"},{"open":"111.41","close":"111.09","value":"111.09","low":"110.83","high":"111.69","ts":"1511730000"},{"open":"112.53","close":"112.11","value":"112.11","low":"111.42","high":"112.88","ts":"1512075600"},{"open":"112.41","close":"112.59","value":"112.59","low":"112.38","high":"112.88","ts":"1512421200"},{"open":"113.48","close":"113.56","value":"113.56","low":"113.24","high":"113.69","ts":"1512939600"},{"open":"112.39","close":"112.58","value":"112.58","low":"112.03","high":"112.75","ts":"1513285200"},{"open":"112.54","close":"112.89","value":"112.89","low":"112.51","high":"113.08","ts":"1513630800"},{"open":"113.33","close":"113.28","value":"113.28","low":"113.22","high":"113.38","ts":"1514149200"},{"open":"112.88","close":"112.69","value":"112.69","low":"112.47","high":"112.98","ts":"1514494800"},{"open":"112.67","close":"112.3","value":"112.3","low":"112.06","high":"112.8","ts":"1514840400"},{"open":"113.06","close":"113.09","value":"113.09","low":"112.89","high":"113.39","ts":"1515358800"},{"open":"111.26","close":"111.04","value":"111.04","low":"110.91","high":"111.7","ts":"1515704400"},{"open":"110.55","close":"110.45","value":"110.45","low":"110.25","high":"110.98","ts":"1516050000"},{"open":"110.62","close":"110.92","value":"110.92","low":"110.52","high":"111.23","ts":"1516568400"},{"open":"109.42","close":"108.72","value":"108.72","low":"108.28","high":"109.78","ts":"1516914000"},{"open":"108.97","close":"108.78","value":"108.78","low":"108.42","high":"109.22","ts":"1517259600"},{"open":"110.11","close":"109.11","value":"109.11","low":"108.98","high":"110.31","ts":"1517778000"},{"open":"108.75","close":"108.8","value":"108.8","low":"108.05","high":"109.31","ts":"1518123600"},{"open":"108.64","close":"107.83","value":"107.83","low":"107.39","high":"108.78","ts":"1518469200"},{"open":"106.33","close":"106.6","value":"106.6","low":"106.09","high":"106.73","ts":"1518987600"},{"open":"106.75","close":"106.89","value":"106.89","low":"106.48","high":"107.14","ts":"1519333200"},{"open":"106.94","close":"107.33","value":"107.33","low":"106.78","high":"107.69","ts":"1519678800"},{"open":"105.69","close":"106.2","value":"106.2","low":"105.36","high":"106.25","ts":"1520197200"},{"open":"106.25","close":"106.8","value":"106.8","low":"106.16","high":"107.06","ts":"1520542800"},{"open":"106.42","close":"106.58","value":"106.58","low":"106.25","high":"107.31","ts":"1520888400"},{"open":"105.95","close":"106.09","value":"106.09","low":"105.67","high":"106.31","ts":"1521406800"},{"open":"105.29","close":"104.74","value":"104.74","low":"104.64","high":"105.36","ts":"1521752400"},{"open":"105.41","close":"105.34","value":"105.34","low":"105.33","high":"105.92","ts":"1522098000"},{"open":"106.25","close":"105.89","value":"105.89","low":"105.66","high":"106.45","ts":"1522616400"},{"open":"107.39","close":"106.93","value":"106.93","low":"106.78","high":"107.47","ts":"1522962000"},{"open":"106.81","close":"107.2","value":"107.2","low":"106.61","high":"107.41","ts":"1523307600"},{"open":"107.38","close":"107.11","value":"107.11","low":"107.03","high":"107.62","ts":"1523826000"},{"open":"107.38","close":"107.67","value":"107.67","low":"107.36","high":"107.86","ts":"1524171600"},{"open":"108.7","close":"108.82","value":"108.82","low":"108.54","high":"109.2","ts":"1524517200"},{"open":"109","close":"109.33","value":"109.33","low":"109","high":"109.45","ts":"1525035600"},{"open":"109.19","close":"109.12","value":"109.12","low":"108.64","high":"109.28","ts":"1525381200"},{"open":"109.08","close":"109.12","value":"109.12","low":"108.83","high":"109.36","ts":"1525726800"},{"open":"109.39","close":"109.66","value":"109.66","low":"109.2","high":"109.67","ts":"1526245200"},{"open":"110.78","close":"110.75","value":"110.75","low":"110.61","high":"111.08","ts":"1526590800"},{"open":"111.06","close":"110.89","value":"110.89","low":"110.8","high":"111.19","ts":"1526936400"},{"open":"109.56","close":"109.42","value":"109.42","low":"109.23","high":"109.83","ts":"1527454800"},{"open":"108.81","close":"109.55","value":"109.55","low":"108.72","high":"109.75","ts":"1527800400"},{"open":"109.83","close":"109.8","value":"109.8","low":"109.47","high":"110.02","ts":"1528146000"},{"open":"109.47","close":"110.03","value":"110.03","low":"109.22","high":"110.12","ts":"1528664400"},{"open":"110.62","close":"110.67","value":"110.67","low":"110.39","high":"110.92","ts":"1529010000"},{"open":"110.56","close":"110.06","value":"110.06","low":"109.55","high":"110.58","ts":"1529355600"},{"open":"109.92","close":"109.78","value":"109.78","low":"109.36","high":"110.03","ts":"1529874000"},{"open":"110.49","close":"110.68","value":"110.68","low":"110.39","high":"110.95","ts":"1530219600"},{"open":"110.91","close":"110.59","value":"110.59","low":"110.5","high":"111.14","ts":"1530565200"},{"open":"110.5","close":"110.85","value":"110.85","low":"110.31","high":"110.91","ts":"1531083600"},{"open":"112.56","close":"112.38","value":"112.38","low":"112.28","high":"112.81","ts":"1531429200"},{"open":"112.29","close":"112.87","value":"112.87","low":"112.22","high":"112.94","ts":"1531774800"},{"open":"111.5","close":"111.34","value":"111.34","low":"110.75","high":"111.56","ts":"1532293200"},{"open":"111.22","close":"111.05","value":"111.05","low":"110.8","high":"111.25","ts":"1532638800"},{"open":"111.05","close":"111.88","value":"111.88","low":"110.78","high":"111.97","ts":"1532984400"},{"open":"111.19","close":"111.41","value":"111.41","low":"111.14","high":"111.53","ts":"1533502800"},{"open":"111.09","close":"110.94","value":"110.94","low":"110.5","high":"111.18","ts":"1533848400"},{"open":"110.69","close":"111.16","value":"111.16","low":"110.59","high":"111.33","ts":"1534194000"},{"open":"110.52","close":"110.07","value":"110.07","low":"110.02","high":"110.69","ts":"1534712400"},{"open":"111.28","close":"111.23","value":"111.23","low":"111.11","high":"111.5","ts":"1535058000"},{"open":"111.08","close":"111.19","value":"111.19","low":"110.95","high":"111.36","ts":"1535403600"},{"open":"111.08","close":"111.08","value":"111.08","low":"110.85","high":"111.19","ts":"1535922000"},{"open":"110.77","close":"111.08","value":"111.08","low":"110.39","high":"111.27","ts":"1536267600"},{"open":"111.12","close":"111.64","value":"111.64","low":"111.06","high":"111.66","ts":"1536613200"},{"open":"111.95","close":"111.84","value":"111.84","low":"111.75","high":"112.14","ts":"1537131600"},{"open":"112.48","close":"112.58","value":"112.58","low":"112.42","high":"112.89","ts":"1537477200"},{"open":"112.8","close":"112.97","value":"112.97","low":"112.72","high":"112.97","ts":"1537822800"},{"open":"113.69","close":"113.92","value":"113.92","low":"113.67","high":"114.08","ts":"1538341200"},{"open":"113.9","close":"113.72","value":"113.72","low":"113.55","high":"114.11","ts":"1538686800"},{"open":"113.22","close":"112.95","value":"112.95","low":"112.88","high":"113.41","ts":"1539032400"},{"open":"112.11","close":"111.78","value":"111.78","low":"111.62","high":"112.27","ts":"1539550800"},{"open":"112.21","close":"112.55","value":"112.55","low":"112.12","high":"112.65","ts":"1539896400"},{"open":"112.83","close":"112.44","value":"112.44","low":"111.94","high":"112.86","ts":"1540242000"},{"open":"111.92","close":"112.38","value":"112.38","low":"111.78","high":"112.56","ts":"1540760400"},{"open":"112.72","close":"113.2","value":"113.2","low":"112.58","high":"113.33","ts":"1541106000"},{"open":"113.2","close":"113.44","value":"113.44","low":"113.11","high":"113.5","ts":"1541451600"},{"open":"113.83","close":"113.83","value":"113.83","low":"113.66","high":"114.2","ts":"1541970000"},{"open":"113.64","close":"112.83","value":"112.83","low":"112.64","high":"113.66","ts":"1542315600"},{"open":"112.56","close":"112.77","value":"112.77","low":"112.31","high":"112.84","ts":"1542661200"},{"open":"112.94","close":"113.59","value":"113.59","low":"112.86","high":"113.64","ts":"1543179600"},{"open":"113.5","close":"113.47","value":"113.47","low":"113.33","high":"113.72","ts":"1543525200"},{"open":"113.66","close":"112.78","value":"112.78","low":"112.58","high":"113.67","ts":"1543870800"},{"open":"112.7","close":"113.34","value":"113.34","low":"112.25","high":"113.38","ts":"1544389200"},{"open":"113.64","close":"113.39","value":"113.39","low":"113.22","high":"113.69","ts":"1544734800"},{"open":"112.83","close":"112.53","value":"112.53","low":"112.25","high":"112.88","ts":"1545080400"},{"open":"110.95","close":"110.45","value":"110.45","low":"110.27","high":"111.21","ts":"1545598800"},{"open":"110.97","close":"110.28","value":"110.28","low":"110.14","high":"111.06","ts":"1545944400"},{"open":"109.57","close":"109.72","value":"109.72","low":"109.57","high":"109.79","ts":"1546290000"},{"open":"108.55","close":"108.72","value":"108.72","low":"108.03","high":"108.75","ts":"1546808400"},{"open":"108.43","close":"108.55","value":"108.55","low":"108.14","high":"108.6","ts":"1547154000"},{"open":"108.16","close":"108.67","value":"108.67","low":"108.13","high":"108.77","ts":"1547499600"},{"open":"109.75","close":"109.67","value":"109.67","low":"109.47","high":"109.77","ts":"1548018000"},{"open":"109.64","close":"109.55","value":"109.55","low":"109.45","high":"109.97","ts":"1548363600"},{"open":"109.36","close":"109.39","value":"109.39","low":"109.14","high":"109.55","ts":"1548709200"},{"open":"109.5","close":"109.89","value":"109.89","low":"109.43","high":"110.16","ts":"1549227600"},{"open":"109.81","close":"109.73","value":"109.73","low":"109.64","high":"109.91","ts":"1549573200"},{"open":"110.36","close":"110.48","value":"110.48","low":"110.33","high":"110.64","ts":"1549918800"},{"open":"110.45","close":"110.62","value":"110.62","low":"110.39","high":"110.67","ts":"1550437200"},{"open":"110.69","close":"110.69","value":"110.69","low":"110.56","high":"110.92","ts":"1550782800"},{"open":"111.06","close":"110.58","value":"110.58","low":"110.42","high":"111.09","ts":"1551128400"},{"open":"111.77","close":"111.75","value":"111.75","low":"111.64","high":"112.02","ts":"1551646800"},{"open":"111.58","close":"111.17","value":"111.17","low":"110.78","high":"111.66","ts":"1551992400"},{"open":"111.2","close":"111.36","value":"111.36","low":"111.11","high":"111.47","ts":"1552338000"},{"open":"111.45","close":"111.42","value":"111.42","low":"111.28","high":"111.62","ts":"1552856400"},{"open":"110.81","close":"109.92","value":"109.92","low":"109.75","high":"110.91","ts":"1553202000"},{"open":"109.97","close":"110.64","value":"110.64","low":"109.94","high":"110.69","ts":"1553547600"},{"open":"110.81","close":"111.34","value":"111.34","low":"110.81","high":"111.45","ts":"1554066000"},{"open":"111.65","close":"111.73","value":"111.73","low":"111.59","high":"111.83","ts":"1554411600"},{"open":"111.48","close":"111.12","value":"111.12","low":"110.97","high":"111.58","ts":"1554757200"},{"open":"112","close":"112.03","value":"112.03","low":"111.88","high":"112.11","ts":"1555275600"},{"open":"111.97","close":"111.91","value":"111.91","low":"111.89","high":"112.01","ts":"1555621200"},{"open":"111.94","close":"111.86","value":"111.86","low":"111.65","high":"112.04","ts":"1555966800"},{"open":"111.6","close":"111.63","value":"111.63","low":"111.53","high":"111.9","ts":"1556485200"},{"open":"111.51","close":"111.09","value":"111.09","low":"111.06","high":"111.69","ts":"1556830800"},{"open":"110.76","close":"110.24","value":"110.24","low":"110.17","high":"110.86","ts":"1557176400"},{"open":"109.76","close":"109.3","value":"109.3","low":"109.02","high":"109.86","ts":"1557694800"},{"open":"109.86","close":"110.07","value":"110.07","low":"109.5","high":"110.19","ts":"1558040400"},{"open":"110.07","close":"110.49","value":"110.49","low":"110.01","high":"110.68","ts":"1558386000"},{"open":"109.32","close":"109.5","value":"109.5","low":"109.28","high":"109.6","ts":"1558904400"},{"open":"109.63","close":"108.26","value":"108.26","low":"108.27","high":"109.64","ts":"1559250000"},{"open":"108.07","close":"108.14","value":"108.14","low":"107.84","high":"108.36","ts":"1559595600"},{"open":"108.56","close":"108.43","value":"108.43","low":"108.32","high":"108.72","ts":"1560114000"},{"open":"108.38","close":"108.55","value":"108.55","low":"108.15","high":"108.59","ts":"1560459600"},{"open":"108.54","close":"108.44","value":"108.44","low":"108.06","high":"108.68","ts":"1560805200"},{"open":"107.39","close":"107.28","value":"107.28","low":"107.25","high":"107.54","ts":"1561323600"},{"open":"107.79","close":"107.88","value":"107.88","low":"107.56","high":"107.94","ts":"1561669200"},{"open":"108.43","close":"107.88","value":"107.88","low":"107.76","high":"108.48","ts":"1562014800"},{"open":"108.44","close":"108.71","value":"108.71","low":"108.28","high":"108.81","ts":"1562533200"},{"open":"108.49","close":"107.89","value":"107.89","low":"107.79","high":"108.61","ts":"1562878800"},{"open":"107.92","close":"108.22","value":"108.22","low":"107.82","high":"108.38","ts":"1563224400"},{"open":"107.79","close":"107.86","value":"107.86","low":"107.7","high":"108.07","ts":"1563742800"},{"open":"108.64","close":"108.66","value":"108.66","low":"108.56","high":"108.83","ts":"1564088400"},{"open":"108.79","close":"108.59","value":"108.59","low":"108.45","high":"108.95","ts":"1564434000"},{"open":"106.58","close":"105.94","value":"105.94","low":"105.79","high":"106.68","ts":"1564952400"},{"open":"106.07","close":"105.66","value":"105.66","low":"105.26","high":"106.11","ts":"1565298000"},{"open":"105.31","close":"106.73","value":"106.73","low":"105.07","high":"106.98","ts":"1565643600"},{"open":"106.33","close":"106.62","value":"106.62","low":"106.24","high":"106.71","ts":"1566162000"},{"open":"106.43","close":"105.39","value":"105.39","low":"105.25","high":"106.75","ts":"1566507600"},{"open":"106.15","close":"105.72","value":"105.72","low":"105.59","high":"106.18","ts":"1566853200"},{"open":"106.25","close":"106.21","value":"106.21","low":"105.93","high":"106.42","ts":"1567371600"},{"open":"106.96","close":"106.9","value":"106.9","low":"106.63","high":"107.11","ts":"1567717200"},{"open":"107.25","close":"107.53","value":"107.53","low":"107.18","high":"107.59","ts":"1568062800"},{"open":"107.65","close":"108.12","value":"108.12","low":"107.47","high":"108.17","ts":"1568581200"},{"open":"108.01","close":"107.55","value":"107.55","low":"107.53","high":"108.09","ts":"1568926800"},{"open":"107.54","close":"107.05","value":"107.05","low":"106.96","high":"107.79","ts":"1569272400"},{"open":"107.92","close":"108.06","value":"108.06","low":"107.74","high":"108.18","ts":"1569790800"},{"open":"106.92","close":"106.93","value":"106.93","low":"106.58","high":"107.14","ts":"1570136400"},{"open":"107.29","close":"107.07","value":"107.07","low":"106.81","high":"107.45","ts":"1570482000"},{"open":"108.35","close":"108.38","value":"108.38","low":"108.04","high":"108.53","ts":"1571000400"},{"open":"108.67","close":"108.42","value":"108.42","low":"108.39","high":"108.74","ts":"1571346000"},{"open":"108.61","close":"108.47","value":"108.47","low":"108.44","high":"108.74","ts":"1571691600"},{"open":"108.67","close":"108.94","value":"108.94","low":"108.65","high":"109.04","ts":"1572210000"},{"open":"108.07","close":"108.17","value":"108.17","low":"107.89","high":"108.33","ts":"1572555600"},{"open":"108.57","close":"109.15","value":"109.15","low":"108.56","high":"109.25","ts":"1572901200"},{"open":"109.19","close":"109.04","value":"109.04","low":"108.89","high":"109.26","ts":"1573419600"},{"open":"108.4","close":"108.73","value":"108.73","low":"108.37","high":"108.86","ts":"1573765200"},{"open":"108.68","close":"108.53","value":"108.53","low":"108.45","high":"108.86","ts":"1574110800"},{"open":"108.71","close":"108.9","value":"108.9","low":"108.64","high":"108.98","ts":"1574629200"},{"open":"109.51","close":"109.51","value":"109.51","low":"109.39","high":"109.68","ts":"1574974800"},{"open":"108.96","close":"108.62","value":"108.62","low":"108.48","high":"109.21","ts":"1575320400"},{"open":"108.68","close":"108.55","value":"108.55","low":"108.43","high":"108.68","ts":"1575838800"},{"open":"109.31","close":"109.36","value":"109.36","low":"108.92","high":"109.71","ts":"1576184400"},{"open":"109.54","close":"109.47","value":"109.47","low":"109.44","high":"109.64","ts":"1576530000"},{"open":"109.4","close":"109.39","value":"109.39","low":"109.33","high":"109.54","ts":"1577048400"},{"open":"109.6","close":"109.41","value":"109.41","low":"109.39","high":"109.64","ts":"1577394000"},{"open":"108.88","close":"108.61","value":"108.61","low":"108.47","high":"108.89","ts":"1577739600"},{"open":"108","close":"108.36","value":"108.36","low":"107.76","high":"108.51","ts":"1578258000"},{"open":"109.51","close":"109.46","value":"109.46","low":"109.43","high":"109.7","ts":"1578603600"},{"open":"109.94","close":"109.97","value":"109.97","low":"109.86","high":"110.21","ts":"1578949200"},{"open":"110.15","close":"110.18","value":"110.18","low":"110.04","high":"110.22","ts":"1579467600"},{"open":"109.5","close":"109.27","value":"109.27","low":"109.17","high":"109.66","ts":"1579813200"},{"open":"108.89","close":"109.13","value":"109.13","low":"108.75","high":"109.21","ts":"1580158800"},{"open":"108.41","close":"108.67","value":"108.67","low":"108.32","high":"108.81","ts":"1580677200"},{"open":"110","close":"109.72","value":"109.72","low":"109.53","high":"110.03","ts":"1581022800"},{"open":"109.78","close":"109.77","value":"109.77","low":"109.72","high":"109.97","ts":"1581368400"},{"open":"109.78","close":"109.88","value":"109.88","low":"109.72","high":"109.97","ts":"1581886800"},{"open":"112.11","close":"111.57","value":"111.57","low":"111.47","high":"112.19","ts":"1582232400"},{"open":"110.72","close":"110.18","value":"110.18","low":"109.89","high":"111.05","ts":"1582578000"},{"open":"107.39","close":"108.3","value":"108.3","low":"106.99","high":"108.58","ts":"1583096400"},{"open":"106.17","close":"105.3","value":"105.3","low":"104.99","high":"106.36","ts":"1583442000"},{"open":"102.38","close":"105.63","value":"105.63","low":"102","high":"105.93","ts":"1583787600"},{"open":"107.93","close":"105.85","value":"105.85","low":"105.14","high":"107.93","ts":"1584306000"},{"open":"110.71","close":"110.8","value":"110.8","low":"109.31","high":"111.52","ts":"1584651600"},{"open":"111.21","close":"111.21","value":"111.21","low":"110.08","high":"111.72","ts":"1584997200"},{"open":"107.89","close":"107.81","value":"107.81","low":"107.11","high":"108.31","ts":"1585515600"},{"open":"107.92","close":"108.45","value":"108.45","low":"107.8","high":"108.69","ts":"1585861200"},{"open":"109.24","close":"108.7","value":"108.7","low":"108.67","high":"109.29","ts":"1586206800"},{"open":"108.54","close":"107.76","value":"107.76","low":"107.5","high":"108.54","ts":"1586725200"},{"open":"107.96","close":"107.51","value":"107.51","low":"107.3","high":"108.08","ts":"1587070800"},{"open":"107.63","close":"107.76","value":"107.76","low":"107.28","high":"107.9","ts":"1587416400"},{"open":"107.49","close":"107.22","value":"107.22","low":"106.99","high":"107.64","ts":"1587934800"},{"open":"107.18","close":"106.93","value":"106.93","low":"106.6","high":"107.41","ts":"1588280400"},{"open":"106.78","close":"106.58","value":"106.58","low":"106.42","high":"106.91","ts":"1588626000"},{"open":"106.64","close":"107.66","value":"107.66","low":"106.54","high":"107.78","ts":"1589144400"},{"open":"107.25","close":"107.02","value":"107.02","low":"106.85","high":"107.44","ts":"1589490000"},{"open":"107.32","close":"107.68","value":"107.68","low":"107.29","high":"108.09","ts":"1589835600"},{"open":"107.58","close":"107.69","value":"107.69","low":"107.56","high":"107.79","ts":"1590354000"},{"open":"107.67","close":"107.77","value":"107.77","low":"107.07","high":"107.9","ts":"1590699600"},{"open":"107.59","close":"108.66","value":"108.66","low":"107.5","high":"108.78","ts":"1591045200"},{"open":"109.68","close":"108.42","value":"108.42","low":"108.24","high":"109.7","ts":"1591563600"},{"open":"106.88","close":"107.34","value":"107.34","low":"106.58","high":"107.56","ts":"1591909200"},{"open":"107.33","close":"107.32","value":"107.32","low":"107.21","high":"107.64","ts":"1592254800"},{"open":"106.9","close":"106.87","value":"106.87","low":"106.76","high":"107.02","ts":"1592773200"},{"open":"107.24","close":"107.21","value":"107.21","low":"106.79","high":"107.37","ts":"1593118800"},{"open":"107.57","close":"107.92","value":"107.92","low":"107.52","high":"108","ts":"1593464400"},{"open":"107.5","close":"107.35","value":"107.35","low":"107.25","high":"107.78","ts":"1593982800"},{"open":"107.21","close":"106.89","value":"106.89","low":"106.64","high":"107.27","ts":"1594328400"},{"open":"107.29","close":"107.23","value":"107.23","low":"107.11","high":"107.44","ts":"1594674000"},{"open":"107.11","close":"107.24","value":"107.24","low":"107.01","high":"107.53","ts":"1595192400"},{"open":"106.86","close":"106.12","value":"106.12","low":"105.68","high":"106.92","ts":"1595538000"},{"open":"105.36","close":"105.08","value":"105.08","low":"104.95","high":"105.7","ts":"1595883600"},{"open":"105.89","close":"105.94","value":"105.94","low":"105.57","high":"106.48","ts":"1596402000"},{"open":"105.51","close":"105.91","value":"105.91","low":"105.47","high":"106.07","ts":"1596747600"},{"open":"105.96","close":"106.48","value":"106.48","low":"105.92","high":"106.7","ts":"1597093200"},{"open":"106.63","close":"105.99","value":"105.99","low":"105.94","high":"106.67","ts":"1597611600"},{"open":"105.79","close":"105.78","value":"105.78","low":"105.43","high":"106.08","ts":"1597957200"},{"open":"105.98","close":"106.36","value":"106.36","low":"105.86","high":"106.59","ts":"1598302800"},{"open":"105.36","close":"105.89","value":"105.89","low":"105.29","high":"106.1","ts":"1598821200"},{"open":"106.19","close":"106.23","value":"106.23","low":"106.06","high":"106.51","ts":"1599166800"},{"open":"106.29","close":"106.01","value":"106.01","low":"105.86","high":"106.39","ts":"1599512400"},{"open":"106.17","close":"105.72","value":"105.72","low":"105.54","high":"106.21","ts":"1600030800"},{"open":"104.75","close":"104.55","value":"104.55","low":"104.26","high":"104.88","ts":"1600376400"},{"open":"104.65","close":"104.91","value":"104.91","low":"104.4","high":"105.09","ts":"1600722000"},{"open":"105.51","close":"105.49","value":"105.49","low":"105.26","high":"105.69","ts":"1601240400"},{"open":"105.53","close":"105.33","value":"105.33","low":"104.93","high":"105.68","ts":"1601586000"},{"open":"105.74","close":"105.62","value":"105.62","low":"105.46","high":"105.79","ts":"1601931600"},{"open":"105.71","close":"105.3","value":"105.3","low":"105.24","high":"105.89","ts":"1602450000"},{"open":"105.46","close":"105.4","value":"105.4","low":"105.18","high":"105.46","ts":"1602795600"},{"open":"105.43","close":"105.49","value":"105.49","low":"105.39","high":"105.75","ts":"1603141200"},{"open":"104.75","close":"104.82","value":"104.82","low":"104.64","high":"105.07","ts":"1603659600"},{"open":"104.64","close":"104.64","value":"104.64","low":"104.12","high":"104.75","ts":"1604005200"},{"open":"104.72","close":"104.46","value":"104.46","low":"104.43","high":"104.82","ts":"1604350800"},{"open":"103.35","close":"105.36","value":"105.36","low":"103.19","high":"105.66","ts":"1604869200"},{"open":"105.14","close":"104.62","value":"104.62","low":"104.56","high":"105.17","ts":"1605214800"},{"open":"104.58","close":"104.17","value":"104.17","low":"104.07","high":"104.63","ts":"1605560400"},{"open":"103.86","close":"104.54","value":"104.54","low":"103.68","high":"104.65","ts":"1606078800"},{"open":"104.27","close":"104.1","value":"104.1","low":"103.9","high":"104.29","ts":"1606424400"},{"open":"104.32","close":"104.3","value":"104.3","low":"104.18","high":"104.59","ts":"1606770000"},{"open":"104.14","close":"104.06","value":"104.06","low":"103.92","high":"104.32","ts":"1607288400"},{"open":"104.21","close":"104.01","value":"104.01","low":"103.82","high":"104.29","ts":"1607634000"},{"open":"104.04","close":"103.66","value":"103.66","low":"103.6","high":"104.15","ts":"1607979600"},{"open":"103.39","close":"103.3","value":"103.3","low":"103.25","high":"103.89","ts":"1608498000"},{"open":"103.64","close":"103.48","value":"103.48","low":"103.39","high":"103.69","ts":"1608843600"},{"open":"103.79","close":"103.56","value":"103.56","low":"103.46","high":"103.85","ts":"1609189200"},{"open":"103.18","close":"103.1","value":"103.1","low":"102.71","high":"103.32","ts":"1609707600"},{"open":"103.79","close":"103.93","value":"103.93","low":"103.61","high":"104.1","ts":"1610053200"},{"open":"104.28","close":"103.75","value":"103.75","low":"103.72","high":"104.35","ts":"1610398800"},{"open":"103.76","close":"103.69","value":"103.69","low":"103.63","high":"103.94","ts":"1610917200"},{"open":"103.5","close":"103.77","value":"103.77","low":"103.47","high":"103.89","ts":"1611262800"},{"open":"103.74","close":"103.6","value":"103.6","low":"103.55","high":"103.83","ts":"1611608400"},{"open":"104.68","close":"104.91","value":"104.91","low":"104.61","high":"105.04","ts":"1612126800"},{"open":"105.53","close":"105.36","value":"105.36","low":"105.33","high":"105.78","ts":"1612472400"},{"open":"105.22","close":"104.57","value":"104.57","low":"104.5","high":"105.28","ts":"1612818000"},{"open":"105","close":"105.36","value":"105.36","low":"104.93","high":"105.43","ts":"1613336400"},{"open":"105.69","close":"105.43","value":"105.43","low":"105.24","high":"105.75","ts":"1613682000"},{"open":"105.07","close":"105.24","value":"105.24","low":"104.92","high":"105.43","ts":"1614027600"},{"open":"106.57","close":"106.75","value":"106.75","low":"106.36","high":"106.89","ts":"1614546000"},{"open":"107.97","close":"108.34","value":"108.34","low":"107.82","high":"108.64","ts":"1614891600"},{"open":"108.89","close":"108.46","value":"108.46","low":"108.41","high":"109.25","ts":"1615237200"},{"open":"109.07","close":"109.12","value":"109.12","low":"108.91","high":"109.37","ts":"1615755600"},{"open":"108.89","close":"108.87","value":"108.87","low":"108.61","high":"109.13","ts":"1616101200"},{"open":"108.85","close":"108.56","value":"108.56","low":"108.4","high":"108.89","ts":"1616446800"},{"open":"109.65","close":"109.78","value":"109.78","low":"109.37","high":"109.86","ts":"1616965200"},{"open":"110.63","close":"110.71","value":"110.71","low":"110.36","high":"110.75","ts":"1617310800"},{"open":"110.17","close":"109.74","value":"109.74","low":"109.67","high":"110.57","ts":"1617656400"},{"open":"109.68","close":"109.37","value":"109.37","low":"109.24","high":"109.78","ts":"1618174800"},{"open":"108.78","close":"108.77","value":"108.77","low":"108.61","high":"108.97","ts":"1618520400"},{"open":"108.15","close":"108.08","value":"108.08","low":"107.96","high":"108.55","ts":"1618866000"},{"open":"107.99","close":"108.08","value":"108.08","low":"107.64","high":"108.21","ts":"1619384400"},{"open":"108.92","close":"109.27","value":"109.27","low":"108.71","high":"109.38","ts":"1619730000"},{"open":"109.07","close":"109.33","value":"109.33","low":"109.03","high":"109.5","ts":"1620075600"},{"open":"108.67","close":"108.78","value":"108.78","low":"108.46","high":"109.07","ts":"1620594000"},{"open":"109.46","close":"109.34","value":"109.34","low":"109.19","high":"109.66","ts":"1620939600"},{"open":"109.21","close":"108.88","value":"108.88","low":"108.83","high":"109.29","ts":"1621285200"},{"open":"108.94","close":"108.74","value":"108.74","low":"108.69","high":"109","ts":"1621803600"},{"open":"109.82","close":"109.81","value":"109.81","low":"109.74","high":"110.21","ts":"1622149200"},{"open":"109.57","close":"109.45","value":"109.45","low":"109.32","high":"109.71","ts":"1622494800"},{"open":"109.51","close":"109.24","value":"109.24","low":"109.18","high":"109.64","ts":"1623013200"},{"open":"109.32","close":"109.65","value":"109.65","low":"109.31","high":"109.85","ts":"1623358800"},{"open":"110.07","close":"110.07","value":"110.07","low":"109.98","high":"110.18","ts":"1623704400"},{"open":"110.26","close":"110.3","value":"110.3","low":"109.71","high":"110.35","ts":"1624222800"},{"open":"110.88","close":"110.77","value":"110.77","low":"110.48","high":"110.99","ts":"1624568400"},{"open":"110.64","close":"110.5","value":"110.5","low":"110.43","high":"110.76","ts":"1624914000"},{"open":"111.06","close":"110.96","value":"110.96","low":"110.79","high":"111.19","ts":"1625432400"},{"open":"109.81","close":"110.14","value":"110.14","low":"109.73","high":"110.26","ts":"1625778000"},{"open":"110.39","close":"110.61","value":"110.61","low":"110.19","high":"110.65","ts":"1626123600"},{"open":"109.92","close":"109.44","value":"109.44","low":"109.07","high":"110.11","ts":"1626642000"},{"open":"110.15","close":"110.54","value":"110.54","low":"110.08","high":"110.6","ts":"1626987600"},{"open":"110.36","close":"109.76","value":"109.76","low":"109.58","high":"110.41","ts":"1627333200"},{"open":"109.69","close":"109.28","value":"109.28","low":"109.18","high":"109.79","ts":"1627851600"},{"open":"109.77","close":"110.25","value":"110.25","low":"109.69","high":"110.36","ts":"1628197200"},{"open":"110.29","close":"110.56","value":"110.56","low":"110.28","high":"110.6","ts":"1628542800"},{"open":"109.71","close":"109.23","value":"109.23","low":"109.11","high":"109.76","ts":"1629061200"},{"open":"109.75","close":"109.8","value":"109.8","low":"109.57","high":"109.89","ts":"1629406800"},{"open":"109.69","close":"109.62","value":"109.62","low":"109.41","high":"109.89","ts":"1629752400"},{"open":"109.86","close":"109.92","value":"109.92","low":"109.7","high":"109.97","ts":"1630270800"},{"open":"109.96","close":"109.73","value":"109.73","low":"109.59","high":"110.08","ts":"1630616400"},{"open":"109.86","close":"110.27","value":"110.27","low":"109.68","high":"110.32","ts":"1630962000"},{"open":"109.89","close":"109.98","value":"109.98","low":"109.85","high":"110.17","ts":"1631480400"},{"open":"109.78","close":"109.96","value":"109.96","low":"109.67","high":"110.08","ts":"1631826000"},{"open":"109.4","close":"109.21","value":"109.21","low":"109.18","high":"109.71","ts":"1632171600"},{"open":"110.69","close":"111","value":"111","low":"110.53","high":"111.07","ts":"1632690000"},{"open":"111.28","close":"111.05","value":"111.05","low":"110.9","high":"111.5","ts":"1633035600"},{"open":"110.89","close":"111.45","value":"111.45","low":"110.86","high":"111.57","ts":"1633381200"},{"open":"112.18","close":"113.3","value":"113.3","low":"112.14","high":"113.43","ts":"1633899600"},{"open":"113.68","close":"114.2","value":"114.2","low":"113.64","high":"114.47","ts":"1634245200"},{"open":"114.32","close":"114.36","value":"114.36","low":"113.88","high":"114.4","ts":"1634590800"},{"open":"113.6","close":"113.7","value":"113.7","low":"113.46","high":"113.93","ts":"1635109200"},{"open":"113.58","close":"114","value":"114","low":"113.39","high":"114.1","ts":"1635454800"},{"open":"114","close":"113.95","value":"113.95","low":"113.46","high":"114.14","ts":"1635800400"},{"open":"113.43","close":"113.22","value":"113.22","low":"113.07","high":"113.68","ts":"1636318800"},{"open":"114.07","close":"113.85","value":"113.85","low":"113.75","high":"114.31","ts":"1636664400"},{"open":"114.13","close":"114.82","value":"114.82","low":"114.1","high":"114.86","ts":"1637010000"},{"open":"113.96","close":"114.86","value":"114.86","low":"113.9","high":"114.97","ts":"1637528400"},{"open":"115.36","close":"113.31","value":"113.31","low":"113.04","high":"115.39","ts":"1637874000"},{"open":"113.53","close":"113.13","value":"113.13","low":"112.53","high":"113.9","ts":"1638219600"},{"open":"112.78","close":"113.46","value":"113.46","low":"112.77","high":"113.57","ts":"1638738000"},{"open":"113.52","close":"113.38","value":"113.38","low":"113.22","high":"113.81","ts":"1639083600"},{"open":"113.57","close":"113.71","value":"113.71","low":"113.43","high":"113.77","ts":"1639429200"},{"open":"113.63","close":"113.58","value":"113.58","low":"113.32","high":"113.74","ts":"1639947600"},{"open":"114.38","close":"114.41","value":"114.41","low":"114.29","high":"114.52","ts":"1640293200"},{"open":"114.87","close":"114.81","value":"114.81","low":"114.71","high":"114.96","ts":"1640638800"},{"open":"115.1","close":"115.32","value":"115.32","low":"114.96","high":"115.38","ts":"1641157200"},{"open":"115.83","close":"115.55","value":"115.55","low":"115.51","high":"116.05","ts":"1641502800"},{"open":"115.21","close":"115.28","value":"115.28","low":"115.12","high":"115.69","ts":"1641848400"},{"open":"114.21","close":"114.6","value":"114.6","low":"114.13","high":"114.66","ts":"1642366800"},{"open":"114.11","close":"113.68","value":"113.68","low":"113.6","high":"114.17","ts":"1642712400"},{"open":"113.97","close":"113.86","value":"113.86","low":"113.67","high":"114.17","ts":"1643058000"},{"open":"115.23","close":"115.1","value":"115.1","low":"114.92","high":"115.61","ts":"1643576400"},{"open":"114.97","close":"115.2","value":"115.2","low":"114.77","high":"115.44","ts":"1643922000"},{"open":"115.1","close":"115.54","value":"115.54","low":"115.05","high":"115.64","ts":"1644267600"},{"open":"115.28","close":"115.53","value":"115.53","low":"115","high":"115.76","ts":"1644786000"},{"open":"114.93","close":"115","value":"115","low":"114.79","high":"115.31","ts":"1645131600"},{"open":"114.74","close":"115.08","value":"115.08","low":"114.5","high":"115.25","ts":"1645477200"},{"open":"114.98","close":"114.99","value":"114.99","low":"114.86","high":"115.79","ts":"1645995600"},{"open":"115.46","close":"114.78","value":"114.78","low":"114.64","high":"115.56","ts":"1646341200"},{"open":"115.32","close":"115.66","value":"115.66","low":"115.26","high":"115.8","ts":"1646686800"},{"open":"117.34","close":"118.18","value":"118.18","low":"117.3","high":"118.23","ts":"1647205200"},{"open":"118.6","close":"119.17","value":"119.17","low":"118.46","high":"119.41","ts":"1647550800"},{"open":"119.47","close":"120.8","value":"120.8","low":"119.43","high":"121.04","ts":"1647896400"},{"open":"121.97","close":"123.91","value":"123.91","low":"121.96","high":"125.11","ts":"1648414800"},{"open":"121.67","close":"122.49","value":"122.49","low":"121.67","high":"123.04","ts":"1648760400"},{"open":"122.81","close":"123.6","value":"123.6","low":"122.38","high":"123.68","ts":"1649106000"},{"open":"124.06","close":"125.35","value":"125.35","low":"124","high":"125.79","ts":"1649624400"},{"open":"125.87","close":"126.35","value":"126.35","low":"125.86","high":"126.69","ts":"1649970000"},{"open":"127","close":"128.9","value":"128.9","low":"126.96","high":"128.99","ts":"1650315600"},{"open":"128.6","close":"127.78","value":"127.78","low":"127.53","high":"128.85","ts":"1650834000"},{"open":"130.87","close":"129.83","value":"129.83","low":"129.31","high":"130.96","ts":"1651179600"},{"open":"130.13","close":"130.1","value":"130.1","low":"129.7","high":"130.3","ts":"1651525200"},{"open":"130.51","close":"130.25","value":"130.25","low":"130.12","high":"131.36","ts":"1652043600"},{"open":"128.35","close":"129.19","value":"129.19","low":"128.25","high":"129.46","ts":"1652389200"},{"open":"129.18","close":"129.39","value":"129.39","low":"128.82","high":"129.79","ts":"1652734800"},{"open":"127.93","close":"127.87","value":"127.87","low":"127.14","high":"128.07","ts":"1653253200"},{"open":"127.14","close":"127.11","value":"127.11","low":"126.67","high":"127.27","ts":"1653598800"},{"open":"127.57","close":"128.68","value":"128.68","low":"127.53","high":"128.9","ts":"1653944400"},{"open":"130.85","close":"131.87","value":"131.87","low":"130.43","high":"132.02","ts":"1654462800"},{"open":"134.35","close":"134.42","value":"134.42","low":"133.36","high":"134.49","ts":"1654808400"},{"open":"134.43","close":"135.47","value":"135.47","low":"133.87","high":"135.49","ts":"1655154000"},{"open":"134.9","close":"135.08","value":"135.08","low":"134.54","high":"135.45","ts":"1655672400"},{"open":"134.95","close":"135.18","value":"135.18","low":"134.35","high":"135.41","ts":"1656018000"},{"open":"135.46","close":"136.12","value":"136.12","low":"135.11","high":"136.4","ts":"1656363600"},{"open":"135.32","close":"135.69","value":"135.69","low":"134.78","high":"135.79","ts":"1656882000"},{"open":"136.02","close":"136.08","value":"136.08","low":"135.33","high":"136.58","ts":"1657227600"},{"open":"137.44","close":"136.86","value":"136.86","low":"136.48","high":"137.54","ts":"1657573200"},{"open":"138.54","close":"138.12","value":"138.12","low":"137.89","high":"138.59","ts":"1658091600"},{"open":"137.38","close":"136.07","value":"136.07","low":"135.57","high":"137.97","ts":"1658437200"},{"open":"136.7","close":"136.91","value":"136.91","low":"136.27","high":"136.98","ts":"1658782800"},{"open":"133.23","close":"131.61","value":"131.61","low":"131.6","high":"133.57","ts":"1659301200"},{"open":"132.87","close":"134.97","value":"134.97","low":"132.51","high":"135.51","ts":"1659646800"},{"open":"135.01","close":"135.13","value":"135.13","low":"134.66","high":"135.22","ts":"1659992400"},{"open":"133.45","close":"133.32","value":"133.32","low":"132.55","high":"133.6","ts":"1660510800"},{"open":"135.9","close":"136.93","value":"136.93","low":"135.71","high":"137.24","ts":"1660856400"},{"open":"137.49","close":"136.78","value":"136.78","low":"135.81","high":"137.72","ts":"1661202000"},{"open":"137.65","close":"138.69","value":"138.69","low":"137.55","high":"139.01","ts":"1661720400"},{"open":"140.21","close":"140.2","value":"140.2","low":"139.87","high":"140.81","ts":"1662066000"},{"open":"140.62","close":"142.79","value":"142.79","low":"140.24","high":"143.09","ts":"1662411600"},{"open":"142.25","close":"142.83","value":"142.83","low":"142.15","high":"143.51","ts":"1662930000"},{"open":"143.51","close":"142.91","value":"142.91","low":"142.83","high":"143.7","ts":"1663275600"},{"open":"143.21","close":"143.72","value":"143.72","low":"142.94","high":"143.93","ts":"1663621200"},{"open":"143.4","close":"144.75","value":"144.75","low":"143.27","high":"144.8","ts":"1664139600"},{"open":"144.46","close":"144.75","value":"144.75","low":"144.2","high":"144.84","ts":"1664485200"},{"open":"144.54","close":"144.09","value":"144.09","low":"143.89","high":"144.95","ts":"1664830800"},{"open":"145.35","close":"145.68","value":"145.68","low":"145.23","high":"145.88","ts":"1665349200"},{"open":"147.2","close":"148.74","value":"148.74","low":"147.09","high":"148.88","ts":"1665694800"},{"open":"149.02","close":"149.26","value":"149.26","low":"148.67","high":"149.35","ts":"1666040400"},{"open":"147.57","close":"148.96","value":"148.96","low":"145.63","high":"149.7","ts":"1666558800"},{"open":"146.29","close":"147.45","value":"147.45","low":"145.99","high":"147.9","ts":"1666904400"},{"open":"148.71","close":"148.28","value":"148.28","low":"146.99","high":"148.83","ts":"1667250000"},{"open":"147.15","close":"146.62","value":"146.62","low":"146.09","high":"147.59","ts":"1667768400"},{"open":"141.01","close":"138.79","value":"138.79","low":"138.46","high":"142.49","ts":"1668114000"},{"open":"139.9","close":"139.29","value":"139.29","low":"137.68","high":"140.63","ts":"1668459600"},{"open":"140.26","close":"142.1","value":"142.1","low":"140.2","high":"142.26","ts":"1668978000"},{"open":"138.6","close":"139.12","value":"139.12","low":"138.38","high":"139.6","ts":"1669323600"},{"open":"138.73","close":"138.76","value":"138.76","low":"137.88","high":"139.35","ts":"1669669200"},{"open":"134.37","close":"136.66","value":"136.66","low":"134.13","high":"136.87","ts":"1670187600"},{"open":"136.68","close":"136.48","value":"136.48","low":"135.6","high":"136.9","ts":"1670533200"},{"open":"137.77","close":"135.49","value":"135.49","low":"134.68","high":"137.96","ts":"1670878800"},{"open":"135.87","close":"136.98","value":"136.98","low":"135.76","high":"137.18","ts":"1671397200"},{"open":"132.41","close":"132.85","value":"132.85","low":"132.16","high":"133.15","ts":"1671742800"},{"open":"132.93","close":"133.48","value":"133.48","low":"132.64","high":"133.6","ts":"1672088400"},{"open":"130.99","close":"130.74","value":"130.74","low":"130.63","high":"131.05","ts":"1672606800"},{"open":"133.21","close":"132.02","value":"132.02","low":"132.01","high":"134.76","ts":"1672952400"},{"open":"131.6","close":"132.24","value":"132.24","low":"131.4","high":"132.48","ts":"1673298000"},{"open":"127.83","close":"128.57","value":"128.57","low":"127.24","high":"128.85","ts":"1673816400"},{"open":"128.45","close":"129.57","value":"129.57","low":"128.3","high":"130.6","ts":"1674162000"},{"open":"130.68","close":"130.05","value":"130.05","low":"129.74","high":"131.12","ts":"1674507600"},{"open":"129.71","close":"130.55","value":"130.55","low":"129.21","high":"130.6","ts":"1675026000"},{"open":"128.63","close":"131.07","value":"131.07","low":"128.34","high":"131.21","ts":"1675371600"},{"open":"132.52","close":"131.09","value":"131.09","low":"130.49","high":"132.71","ts":"1675717200"},{"open":"131.41","close":"132.46","value":"132.46","low":"131.3","high":"132.93","ts":"1676235600"},{"open":"133.82","close":"134.15","value":"134.15","low":"133.74","high":"135.12","ts":"1676581200"},{"open":"134.24","close":"134.98","value":"134.98","low":"134.15","high":"135.23","ts":"1676926800"},{"open":"136.35","close":"136.23","value":"136.23","low":"135.93","high":"136.55","ts":"1677445200"},{"open":"136.76","close":"135.85","value":"135.85","low":"135.8","high":"136.82","ts":"1677790800"},{"open":"136.07","close":"137.12","value":"137.12","low":"135.55","high":"137.15","ts":"1678136400"},{"open":"134.74","close":"133.32","value":"133.32","low":"132.29","high":"134.99","ts":"1678654800"},{"open":"133.51","close":"131.99","value":"131.99","low":"131.57","high":"133.82","ts":"1679000400"},{"open":"131.43","close":"132.45","value":"132.45","low":"131.04","high":"132.63","ts":"1679346000"},{"open":"130.54","close":"131.59","value":"131.59","low":"130.51","high":"131.77","ts":"1679864400"},{"open":"132.62","close":"132.76","value":"132.76","low":"132.59","high":"133.59","ts":"1680210000"},{"open":"132.41","close":"131.73","value":"131.73","low":"131.52","high":"133.15","ts":"1680555600"},{"open":"132.13","close":"133.62","value":"133.62","low":"131.84","high":"133.87","ts":"1681074000"},{"open":"132.59","close":"133.79","value":"133.79","low":"132.16","high":"133.85","ts":"1681419600"},{"open":"134.48","close":"134.12","value":"134.12","low":"133.87","high":"134.71","ts":"1681765200"},{"open":"134.1","close":"134.24","value":"134.24","low":"133.9","high":"134.74","ts":"1682283600"},{"open":"133.96","close":"136.29","value":"136.29","low":"133.41","high":"136.57","ts":"1682629200"},{"open":"137.51","close":"136.55","value":"136.55","low":"136.32","high":"137.77","ts":"1682974800"},{"open":"134.85","close":"135.13","value":"135.13","low":"134.65","high":"135.29","ts":"1683493200"},{"open":"134.55","close":"135.71","value":"135.71","low":"134.4","high":"135.77","ts":"1683838800"},{"open":"136.11","close":"136.38","value":"136.38","low":"135.69","high":"136.69","ts":"1684184400"},{"open":"137.99","close":"138.6","value":"138.6","low":"137.5","high":"138.69","ts":"1684702800"},{"open":"140.06","close":"140.6","value":"140.6","low":"139.5","high":"140.72","ts":"1685048400"},{"open":"140.43","close":"139.8","value":"139.8","low":"139.57","high":"140.94","ts":"1685394000"},{"open":"139.99","close":"139.58","value":"139.58","low":"139.25","high":"140.45","ts":"1685912400"},{"open":"138.92","close":"139.39","value":"139.39","low":"138.76","high":"139.72","ts":"1686258000"},{"open":"139.62","close":"140.23","value":"140.23","low":"139.01","high":"140.28","ts":"1686603600"},{"open":"141.74","close":"141.99","value":"141.99","low":"141.44","high":"142.05","ts":"1687122000"},{"open":"143.1","close":"143.73","value":"143.73","low":"142.7","high":"143.88","ts":"1687467600"},{"open":"143.51","close":"144.07","value":"144.07","low":"143.28","high":"144.21","ts":"1687813200"},{"open":"144.41","close":"144.68","value":"144.68","low":"143.99","high":"144.96","ts":"1688331600"},{"open":"144.09","close":"142.09","value":"142.09","low":"142.07","high":"144.2","ts":"1688677200"},{"open":"141.35","close":"140.38","value":"140.38","low":"140.16","high":"141.47","ts":"1689022800"},{"open":"138.76","close":"138.71","value":"138.71","low":"138.01","high":"139.41","ts":"1689541200"},{"open":"140.08","close":"141.82","value":"141.82","low":"139.75","high":"141.96","ts":"1689886800"},{"open":"141.47","close":"140.91","value":"140.91","low":"140.85","high":"141.73","ts":"1690232400"},{"open":"140.99","close":"142.27","value":"142.27","low":"140.69","high":"142.68","ts":"1690750800"},{"open":"142.57","close":"141.76","value":"141.76","low":"141.55","high":"142.91","ts":"1691096400"},{"open":"142.51","close":"143.39","value":"143.39","low":"142.4","high":"143.5","ts":"1691442000"},{"open":"144.96","close":"145.55","value":"145.55","low":"144.66","high":"145.57","ts":"1691960400"},{"open":"145.84","close":"145.4","value":"145.4","low":"144.93","high":"145.88","ts":"1692306000"},{"open":"146.22","close":"145.89","value":"145.89","low":"145.49","high":"146.41","ts":"1692651600"},{"open":"146.45","close":"146.54","value":"146.54","low":"146.27","high":"146.75","ts":"1693170000"},{"open":"145.54","close":"146.23","value":"146.23","low":"144.44","high":"146.3","ts":"1693515600"},{"open":"146.49","close":"147.71","value":"147.71","low":"146.4","high":"147.8","ts":"1693861200"},{"open":"147.01","close":"146.6","value":"146.6","low":"145.91","high":"147.28","ts":"1694379600"},{"open":"147.48","close":"147.85","value":"147.85","low":"147.34","high":"147.96","ts":"1694725200"},{"open":"147.61","close":"147.87","value":"147.87","low":"147.5","high":"147.96","ts":"1695070800"},{"open":"148.3","close":"148.88","value":"148.88","low":"148.25","high":"148.99","ts":"1695589200"},{"open":"149.27","close":"149.38","value":"149.38","low":"148.53","high":"149.51","ts":"1695934800"},{"open":"149.81","close":"148.76","value":"148.76","low":"147.33","high":"150.16","ts":"1696280400"},{"open":"149.07","close":"148.45","value":"148.45","low":"148.43","high":"149.25","ts":"1696798800"},{"open":"149.81","close":"149.51","value":"149.51","low":"149.45","high":"149.83","ts":"1697144400"},{"open":"149.52","close":"149.78","value":"149.78","low":"148.75","high":"149.88","ts":"1697490000"},{"open":"149.86","close":"149.65","value":"149.65","low":"149.55","high":"150","ts":"1698008400"},{"open":"150.41","close":"149.57","value":"149.57","low":"149.46","high":"150.44","ts":"1698354000"},{"open":"149.07","close":"151.59","value":"151.59","low":"149.03","high":"151.73","ts":"1698699600"},{"open":"149.27","close":"149.97","value":"149.97","low":"149.25","high":"149.99","ts":"1699218000"},{"open":"151.31","close":"151.6","value":"151.6","low":"151.22","high":"151.62","ts":"1699563600"},{"open":"151.6","close":"150.37","value":"150.37","low":"150.34","high":"151.8","ts":"1699909200"},{"open":"149.69","close":"148.32","value":"148.32","low":"148.1","high":"150","ts":"1700427600"},{"open":"149.57","close":"149.49","value":"149.49","low":"149.19","high":"149.72","ts":"1700773200"},{"open":"148.6","close":"147.43","value":"147.43","low":"147.32","high":"148.84","ts":"1701118800"},{"open":"146.73","close":"147.29","value":"147.29","low":"146.23","high":"147.49","ts":"1701637200"},{"open":"143.45","close":"144.96","value":"144.96","low":"142.5","high":"145.21","ts":"1701982800"},{"open":"146.15","close":"145.6","value":"145.6","low":"144.74","high":"146.25","ts":"1702328400"},{"open":"142.15","close":"142.88","value":"142.88","low":"142.07","high":"143.16","ts":"1702846800"},{"open":"142.24","close":"142.51","value":"142.51","low":"141.87","high":"142.66","ts":"1703192400"},{"open":"142.4","close":"142.49","value":"142.49","low":"142.09","high":"142.63","ts":"1703538000"},{"open":"140.84","close":"141.95","value":"141.95","low":"140.82","high":"142.22","ts":"1704142800"},{"open":"144.59","close":"144.1","value":"144.1","low":"143.66","high":"144.93","ts":"1704661200"},{"open":"145.49","close":"144.87","value":"144.87","low":"144.37","high":"145.56","ts":"1705006800"},{"open":"145.79","close":"147.26","value":"147.26","low":"145.59","high":"147.32","ts":"1705352400"},{"open":"148.27","close":"148.04","value":"148.04","low":"147.62","high":"148.31","ts":"1705870800"},{"open":"147.84","close":"148.11","value":"148.11","low":"147.41","high":"148.21","ts":"1706216400"},{"open":"147.64","close":"147.6","value":"147.6","low":"147.09","high":"147.95","ts":"1706562000"},{"open":"148.35","close":"148.7","value":"148.7","low":"148.27","high":"148.9","ts":"1707080400"},{"open":"149.38","close":"149.35","value":"149.35","low":"149.01","high":"149.57","ts":"1707426000"},{"open":"149.41","close":"150.88","value":"150.88","low":"149.27","high":"150.88","ts":"1707771600"},{"open":"150.23","close":"150.18","value":"150.18","low":"150.16","high":"150.29","ts":"1708117200"},{"open":"150.02","close":"150.2","value":"150.2","low":"149.85","high":"150.4","ts":"1708462800"},{"open":"150.51","close":"150.76","value":"150.76","low":"150.29","high":"150.84","ts":"1708894800"},{"open":"149.96","close":"150.12","value":"150.12","low":"149.9","high":"150.72","ts":"1709240400"},{"open":"150.56","close":"149.93","value":"149.93","low":"149.71","high":"150.63","ts":"1709586000"},{"open":"147.05","close":"147.07","value":"147.07","low":"147.03","high":"147.13","ts":"1709931600"},{"open":"147.69","close":"147.85","value":"147.85","low":"147.24","high":"148.05","ts":"1710277200"},{"open":"149.06","close":"149.18","value":"149.18","low":"148.9","high":"149.33","ts":"1710709200"},{"open":"151.69","close":"151.42","value":"151.42","low":"151","high":"151.87","ts":"1711054800"},{"open":"151.45","close":"151.58","value":"151.58","low":"151.21","high":"151.62","ts":"1711400400"},{"open":"151.35","close":"151.38","value":"151.38","low":"151.32","high":"151.41","ts":"1711746000"},{"open":"151.56","close":"151.68","value":"151.68","low":"151.44","high":"151.96","ts":"1712091600"},{"open":"151.7","close":"151.85","value":"151.85","low":"151.64","high":"151.96","ts":"1712523600"},{"open":"153.27","close":"153.3","value":"153.3","low":"152.59","high":"153.4","ts":"1712869200"},{"open":"154.29","close":"154.71","value":"154.71","low":"153.93","high":"154.79","ts":"1713214800"},{"open":"154.62","close":"154.85","value":"154.85","low":"154.54","high":"154.88","ts":"1713733200"},{"open":"154.84","close":"154.84","value":"154.84","low":"154.56","high":"154.88","ts":"1713819600"},{"open":"154.83","close":"155.35","value":"155.35","low":"154.74","high":"155.38","ts":"1713906000"},{"open":"155.32","close":"155.65","value":"155.65","low":"155.2","high":"155.76","ts":"1713992400"},{"open":"155.62","close":"158.35","value":"158.35","low":"155","high":"158.44","ts":"1714078800"},{"open":"158.24","close":"156.35","value":"156.35","low":"154.52","high":"160.2","ts":"1714338000"},{"open":"156.34","close":"157.81","value":"157.81","low":"156.07","high":"157.85","ts":"1714424400"},{"open":"157.81","close":"154.49","value":"154.49","low":"153.03","high":"158.04","ts":"1714510800"},{"open":"154.75","close":"153.65","value":"153.65","low":"153.06","high":"156.29","ts":"1714597200"},{"open":"153.65","close":"152.99","value":"152.99","low":"151.87","high":"153.8","ts":"1714683600"},{"open":"153.24","close":"153.91","value":"153.91","low":"153.12","high":"154.01","ts":"1714942800"},{"open":"153.9","close":"154.71","value":"154.71","low":"153.87","high":"154.76","ts":"1715029200"},{"open":"154.7","close":"155.49","value":"155.49","low":"154.57","high":"155.67","ts":"1715115600"},{"open":"155.49","close":"155.48","value":"155.48","low":"155.16","high":"155.96","ts":"1715202000"},{"open":"155.52","close":"155.78","value":"155.78","low":"155.26","high":"155.91","ts":"1715288400"},{"open":"155.8","close":"156.24","value":"156.24","low":"155.52","high":"156.29","ts":"1715547600"},{"open":"156.21","close":"156.43","value":"156.43","low":"156.15","high":"156.76","ts":"1715634000"},{"open":"156.43","close":"154.88","value":"154.88","low":"154.69","high":"156.56","ts":"1715720400"},{"open":"154.88","close":"155.38","value":"155.38","low":"153.6","high":"155.54","ts":"1715806800"},{"open":"155.4","close":"155.65","value":"155.65","low":"155.25","high":"155.99","ts":"1715893200"},{"open":"155.7","close":"156.26","value":"156.26","low":"155.5","high":"156.31","ts":"1716152400"},{"open":"156.25","close":"156.18","value":"156.18","low":"155.84","high":"156.55","ts":"1716238800"},{"open":"156.16","close":"156.82","value":"156.82","low":"156.12","high":"156.85","ts":"1716325200"},{"open":"156.79","close":"156.91","value":"156.91","low":"156.53","high":"157.2","ts":"1716411600"},{"open":"156.93","close":"157.01","value":"157.01","low":"156.82","high":"157.15","ts":"1716498000"},{"open":"156.86","close":"156.88","value":"156.88","low":"156.66","high":"156.96","ts":"1716757200"},{"open":"156.88","close":"157.2","value":"157.2","low":"156.59","high":"157.2","ts":"1716843600"},{"open":"157.16","close":"157.65","value":"157.65","low":"156.94","high":"157.79","ts":"1716930000"},{"open":"157.62","close":"156.82","value":"156.82","low":"156.38","high":"157.68","ts":"1717016400"},{"open":"156.82","close":"157.29","value":"157.29","low":"156.56","high":"157.38","ts":"1717102800"},{"open":"157.28","close":"156.06","value":"156.06","low":"155.95","high":"157.48","ts":"1717362000"},{"open":"156.12","close":"154.9","value":"154.9","low":"154.54","high":"156.49","ts":"1717448400"},{"open":"154.85","close":"156.11","value":"156.11","low":"154.75","high":"156.48","ts":"1717534800"},{"open":"156.12","close":"155.61","value":"155.61","low":"155.38","high":"156.44","ts":"1717621200"},{"open":"155.57","close":"156.74","value":"156.74","low":"155.12","high":"157.07","ts":"1717707600"},{"open":"156.9","close":"157.02","value":"157.02","low":"156.72","high":"157.2","ts":"1717966800"},{"open":"157.04","close":"157.13","value":"157.13","low":"156.8","high":"157.46","ts":"1718053200"},{"open":"157.09","close":"156.73","value":"156.73","low":"155.72","high":"157.43","ts":"1718139600"},{"open":"156.72","close":"157.04","value":"157.04","low":"156.59","high":"157.35","ts":"1718226000"},{"open":"157.04","close":"157.38","value":"157.38","low":"156.87","high":"158.27","ts":"1718312400"},{"open":"157.5","close":"157.74","value":"157.74","low":"157.17","high":"157.96","ts":"1718571600"},{"open":"157.73","close":"157.87","value":"157.87","low":"157.51","high":"158.24","ts":"1718658000"},{"open":"157.88","close":"158.09","value":"158.09","low":"157.61","high":"158.11","ts":"1718744400"},{"open":"159.71","close":"159.63","value":"159.63","low":"158.81","high":"159.93","ts":"1719176400"},{"open":"159.6","close":"159.71","value":"159.71","low":"159.2","high":"159.79","ts":"1719262800"},{"open":"159.71","close":"160.82","value":"160.82","low":"159.62","high":"160.88","ts":"1719349200"},{"open":"160.79","close":"160.77","value":"160.77","low":"160.3","high":"160.85","ts":"1719435600"},{"open":"160.79","close":"160.85","value":"160.85","low":"160.26","high":"161.28","ts":"1719522000"},{"open":"160.81","close":"161.46","value":"161.46","low":"160.75","high":"161.74","ts":"1719781200"},{"open":"161.51","close":"161.46","value":"161.46","low":"161.27","high":"161.77","ts":"1719867600"},{"open":"161.46","close":"161.71","value":"161.71","low":"160.78","high":"161.99","ts":"1719954000"},{"open":"161.68","close":"161.26","value":"161.26","low":"160.95","high":"161.7","ts":"1720040400"},{"open":"161.26","close":"160.74","value":"160.74","low":"160.34","high":"161.4","ts":"1720126800"},{"open":"160.76","close":"160.82","value":"160.82","low":"160.26","high":"161.12","ts":"1720386000"},{"open":"160.79","close":"161.32","value":"161.32","low":"160.74","high":"161.51","ts":"1720472400"},{"open":"161.32","close":"161.68","value":"161.68","low":"161.26","high":"161.85","ts":"1720558800"},{"open":"161.65","close":"158.8","value":"158.8","low":"157.44","high":"161.76","ts":"1720645200"},{"open":"158.82","close":"157.9","value":"157.9","low":"157.38","high":"159.45","ts":"1720731600"},{"open":"158.32","close":"158.02","value":"158.02","low":"157.18","high":"158.43","ts":"1720990800"},{"open":"158.05","close":"158.35","value":"158.35","low":"157.99","high":"158.86","ts":"1721077200"},{"open":"158.35","close":"156.21","value":"156.21","low":"156.06","high":"158.62","ts":"1721163600"},{"open":"156.18","close":"157.37","value":"157.37","low":"155.38","high":"157.4","ts":"1721250000"},{"open":"157.38","close":"157.49","value":"157.49","low":"156.95","high":"157.88","ts":"1721336400"},{"open":"157.26","close":"157.04","value":"157.04","low":"156.28","high":"157.62","ts":"1721595600"},{"open":"157.02","close":"155.59","value":"155.59","low":"155.56","high":"157.11","ts":"1721682000"},{"open":"155.6","close":"153.88","value":"153.88","low":"153.11","high":"156","ts":"1721768400"},{"open":"153.9","close":"153.94","value":"153.94","low":"151.94","high":"154.32","ts":"1721854800"},{"open":"153.95","close":"153.77","value":"153.77","low":"153.14","high":"154.74","ts":"1721941200"},{"open":"154.03","close":"154.04","value":"154.04","low":"153.03","high":"154.36","ts":"1722200400"},{"open":"154.01","close":"152.79","value":"152.79","low":"152.65","high":"155.22","ts":"1722286800"},{"open":"152.8","close":"149.98","value":"149.98","low":"149.62","high":"153.89","ts":"1722373200"},{"open":"149.99","close":"149.35","value":"149.35","low":"148.51","high":"150.88","ts":"1722459600"},{"open":"149.4","close":"146.54","value":"146.54","low":"146.42","high":"149.77","ts":"1722546000"},{"open":"146.32","close":"144.2","value":"144.2","low":"141.69","high":"146.33","ts":"1722805200"},{"open":"144.17","close":"144.32","value":"144.32","low":"143.62","high":"146.37","ts":"1722891600"},{"open":"144.32","close":"146.7","value":"146.7","low":"144.3","high":"147.9","ts":"1722978000"},{"open":"146.67","close":"147.29","value":"147.29","low":"145.43","high":"147.53","ts":"1723064400"},{"open":"147.29","close":"146.63","value":"146.63","low":"146.27","high":"147.82","ts":"1723150800"},{"open":"146.99","close":"147.2","value":"147.2","low":"146.7","high":"148.23","ts":"1723410000"},{"open":"147.21","close":"146.84","value":"146.84","low":"146.59","high":"147.95","ts":"1723496400"},{"open":"146.79","close":"147.34","value":"147.34","low":"146.08","high":"147.57","ts":"1723582800"},{"open":"147.34","close":"149.3","value":"149.3","low":"147.05","high":"149.38","ts":"1723669200"},{"open":"149.28","close":"147.6","value":"147.6","low":"147.57","high":"149.35","ts":"1723755600"},{"open":"147.86","close":"146.6","value":"146.6","low":"145.19","high":"148.05","ts":"1724014800"},{"open":"146.6","close":"145.26","value":"145.26","low":"145.2","high":"147.35","ts":"1724101200"},{"open":"145.26","close":"145.29","value":"145.29","low":"144.46","high":"146.82","ts":"1724187600"},{"open":"145.29","close":"146.29","value":"146.29","low":"144.85","high":"146.53","ts":"1724274000"},{"open":"146.27","close":"144.38","value":"144.38","low":"144.06","high":"146.49","ts":"1724360400"},{"open":"143.87","close":"144.54","value":"144.54","low":"143.45","high":"144.66","ts":"1724619600"},{"open":"144.54","close":"143.96","value":"143.96","low":"143.92","high":"145.18","ts":"1724706000"},{"open":"143.98","close":"144.59","value":"144.59","low":"143.69","high":"145.04","ts":"1724792400"},{"open":"144.57","close":"144.98","value":"144.98","low":"144.22","high":"145.56","ts":"1724878800"},{"open":"144.99","close":"146.18","value":"146.18","low":"144.66","high":"146.25","ts":"1724965200"},{"open":"146.44","close":"146.93","value":"146.93","low":"145.78","high":"147.18","ts":"1725224400"},{"open":"146.9","close":"145.47","value":"145.47","low":"145.16","high":"147.21","ts":"1725310800"},{"open":"145.48","close":"143.73","value":"143.73","low":"143.71","high":"145.56","ts":"1725397200"},{"open":"143.74","close":"143.45","value":"143.45","low":"142.86","high":"144.24","ts":"1725483600"},{"open":"143.46","close":"142.29","value":"142.29","low":"141.78","high":"143.95","ts":"1725570000"},{"open":"142.14","close":"143.18","value":"143.18","low":"142.09","high":"143.8","ts":"1725829200"},{"open":"143.18","close":"142.46","value":"142.46","low":"142.2","high":"143.71","ts":"1725915600"},{"open":"142.47","close":"142.37","value":"142.37","low":"140.72","high":"142.55","ts":"1726002000"},{"open":"142.33","close":"141.83","value":"141.83","low":"141.73","high":"143.04","ts":"1726088400"},{"open":"141.82","close":"140.85","value":"140.85","low":"140.28","high":"141.88","ts":"1726174800"},{"open":"140.69","close":"140.61","value":"140.61","low":"139.58","high":"140.91","ts":"1726434000"},{"open":"140.62","close":"142.41","value":"142.41","low":"140.32","high":"142.48","ts":"1726520400"},{"open":"142.41","close":"142.28","value":"142.28","low":"140.45","high":"142.72","ts":"1726606800"},{"open":"142.27","close":"142.63","value":"142.63","low":"141.88","high":"143.95","ts":"1726693200"},{"open":"142.63","close":"143.92","value":"143.92","low":"141.74","high":"144.5","ts":"1726779600"},{"open":"143.94","close":"143.6","value":"143.6","low":"143.16","high":"144.45","ts":"1727038800"},{"open":"143.61","close":"143.24","value":"143.24","low":"143.12","high":"144.68","ts":"1727125200"},{"open":"143.23","close":"144.76","value":"144.76","low":"142.91","high":"144.85","ts":"1727211600"},{"open":"144.76","close":"144.8","value":"144.8","low":"144.11","high":"145.2","ts":"1727298000"},{"open":"144.8","close":"142.2","value":"142.2","low":"142.06","high":"146.49","ts":"1727384400"},{"open":"142.68","close":"143.64","value":"143.64","low":"141.65","high":"143.91","ts":"1727643600"},{"open":"143.63","close":"143.57","value":"143.57","low":"142.98","high":"144.54","ts":"1727730000"},{"open":"143.57","close":"146.46","value":"146.46","low":"143.43","high":"146.51","ts":"1727816400"},{"open":"146.49","close":"146.93","value":"146.93","low":"146.28","high":"147.24","ts":"1727902800"},{"open":"146.94","close":"148.73","value":"148.73","low":"145.92","high":"149.01","ts":"1727989200"},{"open":"148.8","close":"148.08","value":"148.08","low":"147.86","high":"149.14","ts":"1728248400"},{"open":"148.07","close":"148.29","value":"148.29","low":"147.34","high":"148.38","ts":"1728334800"},{"open":"148.29","close":"149.32","value":"149.32","low":"148.01","high":"149.37","ts":"1728421200"},{"open":"149.32","close":"148.57","value":"148.57","low":"148.31","high":"149.57","ts":"1728507600"},{"open":"148.57","close":"149.15","value":"149.15","low":"148.4","high":"149.29","ts":"1728594000"},{"open":"149.14","close":"149.15","value":"149.15","low":"149.12","high":"149.18","ts":"1728680400"},{"open":"149.16","close":"149.78","value":"149.78","low":"149.14","high":"150.01","ts":"1728853200"},{"open":"149.77","close":"149.24","value":"149.24","low":"148.85","high":"149.84","ts":"1728939600"},{"open":"149.45","close":"149.45","value":"149.45","low":"149.44","high":"149.48","ts":"1729026000"},{"open":"149.83","close":"149.84","value":"149.84","low":"149.82","high":"149.88","ts":"1729112400"},{"open":"149.84","close":"149.87","value":"149.87","low":"149.84","high":"149.87","ts":"1729198800"},{"open":"149.87","close":"149.88","value":"149.88","low":"149.85","high":"149.88","ts":"1729285200"},{"open":"149.91","close":"149.93","value":"149.93","low":"149.91","high":"149.93","ts":"1729458000"},{"open":"150.91","close":"150.93","value":"150.93","low":"150.91","high":"150.93","ts":"1729544400"},{"open":"153.1","close":"153.07","value":"153.07","low":"153.05","high":"153.1","ts":"1729630800"},{"open":"152.01","close":"152.05","value":"152.05","low":"152","high":"152.06","ts":"1729717200"},{"open":"151.91","close":"151.93","value":"151.93","low":"151.91","high":"151.93","ts":"1729803600"},{"open":"152.29","close":"152.3","value":"152.3","low":"152.29","high":"152.3","ts":"1729890000"},{"open":"152.61","close":"152.62","value":"152.62","low":"152.61","high":"152.63","ts":"1730062800"},{"open":"153.78","close":"153.76","value":"153.76","low":"153.76","high":"153.79","ts":"1730149200"},{"open":"153.35","close":"153.35","value":"153.35","low":"153.34","high":"153.36","ts":"1730235600"},{"open":"152.75","close":"152.7","value":"152.7","low":"152.69","high":"152.75","ts":"1730322000"},{"open":"152.06","close":"152.04","value":"152.04","low":"152.02","high":"152.07","ts":"1730408400"},{"open":"152.99","close":"153","value":"153","low":"152.99","high":"153.01","ts":"1730494800"},{"open":"151.8","close":"151.82","value":"151.82","low":"151.8","high":"151.82","ts":"1730667600"},{"open":"152.31","close":"152.29","value":"152.29","low":"152.29","high":"152.32","ts":"1730754000"},{"open":"152.28","close":"154.43","value":"154.43","low":"151.29","high":"154.46","ts":"1730840400"},{"open":"154.42","close":"153.77","value":"153.77","low":"153.65","high":"154.72","ts":"1730926800"},{"open":"153.76","close":"152.38","value":"152.38","low":"152.14","high":"153.79","ts":"1731013200"},{"open":"152.38","close":"152.63","value":"152.63","low":"152.34","high":"152.87","ts":"1731099600"},{"open":"152.69","close":"153.79","value":"153.79","low":"152.65","high":"153.86","ts":"1731272400"},{"open":"153.8","close":"154.07","value":"154.07","low":"153.41","high":"154.19","ts":"1731358800"},{"open":"154.07","close":"154.93","value":"154.93","low":"154.06","high":"155.24","ts":"1731445200"},{"open":"154.94","close":"155.99","value":"155.99","low":"154.34","high":"156.24","ts":"1731531600"},{"open":"155.99","close":"155.39","value":"155.39","low":"155.22","high":"156.75","ts":"1731618000"},{"open":"155.38","close":"154.35","value":"154.35","low":"153.87","high":"155.78","ts":"1731704400"},{"open":"154.47","close":"155.27","value":"155.27","low":"153.84","high":"155.28","ts":"1731877200"},{"open":"155.28","close":"153.99","value":"153.99","low":"153.28","high":"155.36","ts":"1731963600"},{"open":"153.97","close":"155.69","value":"155.69","low":"153.42","high":"155.88","ts":"1732050000"},{"open":"155.69","close":"154.43","value":"154.43","low":"154.09","high":"155.84","ts":"1732136400"},{"open":"154.45","close":"154.51","value":"154.51","low":"153.91","high":"154.96","ts":"1732222800"},{"open":"154.5","close":"154.76","value":"154.76","low":"154.19","high":"155.02","ts":"1732309200"},{"open":"154.28","close":"154.2","value":"154.2","low":"153.55","high":"154.73","ts":"1732482000"},{"open":"154.2","close":"153.26","value":"153.26","low":"153.07","high":"154.52","ts":"1732568400"},{"open":"153.25","close":"151.49","value":"151.49","low":"151.22","high":"153.72","ts":"1732654800"},{"open":"151.49","close":"151.76","value":"151.76","low":"150.45","high":"151.99","ts":"1732741200"},{"open":"151.77","close":"150.15","value":"150.15","low":"149.54","high":"151.79","ts":"1732827600"},{"open":"150.16","close":"149.76","value":"149.76","low":"149.47","high":"150.54","ts":"1732914000"},{"open":"149.66","close":"150.15","value":"150.15","low":"149.5","high":"150.75","ts":"1733086800"},{"open":"150.13","close":"149.68","value":"149.68","low":"149.08","high":"150.36","ts":"1733173200"},{"open":"149.68","close":"151.18","value":"151.18","low":"148.64","high":"151.23","ts":"1733259600"},{"open":"151.18","close":"150.4","value":"150.4","low":"149.65","high":"151.23","ts":"1733346000"},{"open":"150.4","close":"150.4","value":"150.4","low":"149.77","high":"150.7","ts":"1733432400"},{"open":"150.41","close":"150.04","value":"150.04","low":"149.37","high":"150.59","ts":"1733518800"},{"open":"150","close":"150.76","value":"150.76","low":"149.69","high":"150.85","ts":"1733691600"},{"open":"150.76","close":"151.79","value":"151.79","low":"150.7","high":"151.8","ts":"1733778000"},{"open":"151.79","close":"152.66","value":"152.66","low":"151.01","high":"152.8","ts":"1733864400"},{"open":"152.66","close":"152.27","value":"152.27","low":"151.93","high":"152.86","ts":"1733950800"},{"open":"152.27","close":"153.46","value":"153.46","low":"151.81","high":"153.66","ts":"1734037200"},{"open":"153.46","close":"153.7","value":"153.7","low":"153.27","high":"153.8","ts":"1734123600"},{"open":"153.65","close":"154.16","value":"154.16","low":"153.32","high":"154.48","ts":"1734296400"},{"open":"154.14","close":"153.53","value":"153.53","low":"153.16","high":"154.35","ts":"1734382800"},{"open":"153.52","close":"154.68","value":"154.68","low":"153.34","high":"154.78","ts":"1734469200"},{"open":"154.68","close":"157.33","value":"157.33","low":"154.44","high":"157.82","ts":"1734555600"},{"open":"157.35","close":"156.36","value":"156.36","low":"155.95","high":"157.93","ts":"1734642000"},{"open":"156.38","close":"156.41","value":"156.41","low":"156.29","high":"156.47","ts":"1734728400"},{"open":"156.38","close":"157.13","value":"157.13","low":"156.34","high":"157.3","ts":"1734901200"},{"open":"157.14","close":"157.15","value":"157.15","low":"156.89","high":"157.39","ts":"1734987600"},{"open":"157.23","close":"157.43","value":"157.43","low":"157.23","high":"157.43","ts":"1735074000"},{"open":"157.2","close":"157.97","value":"157.97","low":"157.07","high":"158.1","ts":"1735160400"},{"open":"157.96","close":"157.92","value":"157.92","low":"157.35","high":"158.04","ts":"1735246800"},{"open":"157.91","close":"157.84","value":"157.84","low":"157.81","high":"157.93","ts":"1735333200"},{"open":"157.74","close":"156.82","value":"156.82","low":"156.68","high":"158.07","ts":"1735506000"},{"open":"156.84","close":"156.89","value":"156.89","low":"156.02","high":"157.07","ts":"1735592400"},{"open":"156.88","close":"156.91","value":"156.91","low":"156.88","high":"156.91","ts":"1735678800"},{"open":"157.29","close":"157.62","value":"157.62","low":"156.44","high":"157.85","ts":"1735765200"},{"open":"157.63","close":"157.34","value":"157.34","low":"156.88","high":"157.63","ts":"1735851600"},{"open":"157.34","close":"157.3","value":"157.3","low":"157.25","high":"157.38","ts":"1735938000"},{"open":"157.22","close":"157.63","value":"157.63","low":"156.24","high":"157.97","ts":"1736110800"},{"open":"157.63","close":"157.87","value":"157.87","low":"157.38","high":"158.43","ts":"1736197200"},{"open":"157.88","close":"158.36","value":"158.36","low":"157.88","high":"158.55","ts":"1736283600"},{"open":"158.37","close":"158.12","value":"158.12","low":"157.58","high":"158.44","ts":"1736370000"},{"open":"158.13","close":"157.81","value":"157.81","low":"157.23","high":"158.88","ts":"1736456400"},{"open":"157.82","close":"157.73","value":"157.73","low":"157.69","high":"157.82","ts":"1736542800"},{"open":"157.76","close":"157.65","value":"157.65","low":"156.92","high":"157.97","ts":"1736715600"},{"open":"157.66","close":"157.98","value":"157.98","low":"157.12","high":"158.2","ts":"1736802000"},{"open":"157.98","close":"156.48","value":"156.48","low":"155.94","high":"158.08","ts":"1736888400"},{"open":"156.44","close":"155.21","value":"155.21","low":"155.11","high":"156.56","ts":"1736974800"},{"open":"155.2","close":"156.15","value":"156.15","low":"154.98","high":"156.37","ts":"1737061200"},{"open":"156.15","close":"156.29","value":"156.29","low":"156.13","high":"156.32","ts":"1737147600"},{"open":"156.26","close":"155.61","value":"155.61","low":"155.42","high":"156.58","ts":"1737320400"},{"open":"155.63","close":"155.52","value":"155.52","low":"154.77","high":"156.24","ts":"1737406800"},{"open":"155.52","close":"156.55","value":"156.55","low":"155.36","high":"156.71","ts":"1737493200"},{"open":"156.56","close":"155.97","value":"155.97","low":"155.74","high":"156.75","ts":"1737579600"},{"open":"155.99","close":"155.91","value":"155.91","low":"154.85","high":"156.58","ts":"1737666000"},{"open":"155.91","close":"155.98","value":"155.98","low":"155.87","high":"156.02","ts":"1737752400"},{"open":"155.74","close":"154.59","value":"154.59","low":"153.72","high":"156.25","ts":"1737925200"},{"open":"154.58","close":"155.52","value":"155.52","low":"154.46","high":"155.98","ts":"1738011600"},{"open":"155.52","close":"155.36","value":"155.36","low":"154.94","high":"155.79","ts":"1738098000"},{"open":"155.36","close":"154.26","value":"154.26","low":"153.79","high":"155.38","ts":"1738184400"},{"open":"154.26","close":"155.09","value":"155.09","low":"153.92","high":"155.22","ts":"1738270800"},{"open":"155.08","close":"155.2","value":"155.2","low":"155.02","high":"155.22","ts":"1738357200"},{"open":"154.78","close":"154.71","value":"154.71","low":"154.01","high":"155.89","ts":"1738530000"},{"open":"154.72","close":"154.26","value":"154.26","low":"154.18","high":"155.52","ts":"1738616400"},{"open":"154.26","close":"152.69","value":"152.69","low":"152.12","high":"154.46","ts":"1738702800"},{"open":"152.7","close":"151.53","value":"151.53","low":"151.24","high":"152.89","ts":"1738789200"},{"open":"151.53","close":"151.3","value":"151.3","low":"150.93","high":"152.42","ts":"1738875600"},{"open":"151.29","close":"151.42","value":"151.42","low":"151.27","high":"151.46","ts":"1738962000"},{"open":"151.24","close":"151.95","value":"151.95","low":"151.23","high":"152.54","ts":"1739134800"},{"open":"151.95","close":"152.56","value":"152.56","low":"151.65","high":"152.61","ts":"1739221200"},{"open":"152.56","close":"154.44","value":"154.44","low":"152.39","high":"154.8","ts":"1739307600"},{"open":"154.43","close":"152.75","value":"152.75","low":"152.7","high":"154.66","ts":"1739394000"},{"open":"152.74","close":"152.33","value":"152.33","low":"152.03","high":"153.15","ts":"1739480400"},{"open":"152.32","close":"152.31","value":"152.31","low":"152.25","high":"152.35","ts":"1739566800"},{"open":"152.26","close":"151.41","value":"151.41","low":"151.34","high":"152.38","ts":"1739739600"},{"open":"151.4","close":"152.02","value":"152.02","low":"151.24","high":"152.22","ts":"1739826000"},{"open":"152.02","close":"151.48","value":"151.48","low":"151.25","high":"152.32","ts":"1739912400"},{"open":"151.47","close":"149.65","value":"149.65","low":"149.4","high":"151.52","ts":"1739998800"},{"open":"149.65","close":"149.13","value":"149.13","low":"148.93","high":"150.74","ts":"1740085200"},{"open":"149.13","close":"149.3","value":"149.3","low":"149.12","high":"149.35","ts":"1740171600"},{"open":"149.24","close":"149.72","value":"149.72","low":"148.84","high":"149.88","ts":"1740344400"},{"open":"149.73","close":"148.95","value":"148.95","low":"148.57","high":"150.3","ts":"1740430800"},{"open":"148.95","close":"149.03","value":"149.03","low":"148.62","high":"149.89","ts":"1740517200"},{"open":"149.03","close":"149.7","value":"149.7","low":"148.75","high":"150.16","ts":"1740603600"},{"open":"149.7","close":"150.5","value":"150.5","low":"149.1","high":"150.99","ts":"1740690000"},{"open":"150.51","close":"150.62","value":"150.62","low":"150.49","high":"150.62","ts":"1740776400"},{"open":"150.72","close":"149.42","value":"149.42","low":"149.1","high":"151.3","ts":"1740949200"},{"open":"149.42","close":"149.1","value":"149.1","low":"148.1","high":"149.65","ts":"1741035600"},{"open":"149.1","close":"148.88","value":"148.88","low":"148.4","high":"150.18","ts":"1741122000"},{"open":"148.88","close":"147.82","value":"147.82","low":"147.32","high":"149.33","ts":"1741208400"},{"open":"147.81","close":"147.97","value":"147.97","low":"146.95","high":"148.2","ts":"1741294800"},{"open":"147.96","close":"148.04","value":"148.04","low":"147.84","high":"148.06","ts":"1741381200"},{"open":"147.65","close":"147.27","value":"147.27","low":"146.63","high":"147.87","ts":"1741554000"},{"open":"147.28","close":"147.78","value":"147.78","low":"146.54","high":"148.12","ts":"1741640400"},{"open":"147.78","close":"148.24","value":"148.24","low":"147.68","high":"149.19","ts":"1741726800"},{"open":"148.25","close":"147.81","value":"147.81","low":"147.42","high":"148.37","ts":"1741813200"},{"open":"147.81","close":"148.64","value":"148.64","low":"147.75","high":"149.02","ts":"1741899600"},{"open":"148.76","close":"149.21","value":"149.21","low":"148.31","high":"149.28","ts":"1742158800"},{"open":"149.23","close":"149.27","value":"149.27","low":"149.1","high":"149.93","ts":"1742245200"},{"open":"149.34","close":"148.69","value":"148.69","low":"148.61","high":"150.15","ts":"1742331600"},{"open":"148.73","close":"148.78","value":"148.78","low":"148.18","high":"148.96","ts":"1742418000"},{"open":"148.8","close":"149.23","value":"149.23","low":"148.59","high":"149.66","ts":"1742504400"},{"open":"149.39","close":"150.7","value":"150.7","low":"149.38","high":"150.76","ts":"1742763600"},{"open":"150.66","close":"149.91","value":"149.91","low":"149.55","high":"150.94","ts":"1742850000"},{"open":"149.89","close":"150.56","value":"150.56","low":"149.84","high":"150.75","ts":"1742936400"},{"open":"150.58","close":"151.05","value":"151.05","low":"150.06","high":"151.15","ts":"1743022800"},{"open":"151.04","close":"149.81","value":"149.81","low":"149.69","high":"151.21","ts":"1743109200"},{"open":"149.65","close":"149.96","value":"149.96","low":"148.71","high":"150.27","ts":"1743368400"},{"open":"150.01","close":"149.59","value":"149.59","low":"148.98","high":"150.14","ts":"1743454800"},{"open":"149.6","close":"149.28","value":"149.28","low":"149.1","high":"150.49","ts":"1743541200"},{"open":"149.28","close":"146.07","value":"146.07","low":"145.19","high":"149.31","ts":"1743627600"},{"open":"146.06","close":"147.05","value":"147.05","low":"144.56","high":"147.44","ts":"1743714000"},{"open":"145.17","close":"147.82","value":"147.82","low":"144.82","high":"148.15","ts":"1743973200"},{"open":"147.82","close":"146.25","value":"146.25","low":"145.96","high":"148.12","ts":"1744059600"},{"open":"146.26","close":"147.75","value":"147.75","low":"144","high":"148.28","ts":"1744146000"},{"open":"147.72","close":"144.44","value":"144.44","low":"144.02","high":"147.82","ts":"1744232400"},{"open":"144.44","close":"143.52","value":"143.52","low":"142.07","high":"144.65","ts":"1744318800"},{"open":"143.65","close":"142.99","value":"142.99","low":"142.23","high":"144.08","ts":"1744578000"},{"open":"143.01","close":"143.25","value":"143.25","low":"142.59","high":"143.59","ts":"1744664400"},{"open":"143.19","close":"141.84","value":"141.84","low":"141.64","high":"143.28","ts":"1744750800"},{"open":"141.82","close":"142.39","value":"142.39","low":"141.61","high":"143.09","ts":"1744837200"},{"open":"142.38","close":"142.15","value":"142.15","low":"142.1","high":"142.47","ts":"1744923600"},{"open":"141.73","close":"140.82","value":"140.82","low":"140.47","high":"141.77","ts":"1745182800"},{"open":"140.82","close":"141.51","value":"141.51","low":"139.88","high":"141.67","ts":"1745269200"},{"open":"141.56","close":"143.49","value":"143.49","low":"141.44","high":"143.57","ts":"1745355600"},{"open":"143.44","close":"142.64","value":"142.64","low":"142.27","high":"143.45","ts":"1745442000"},{"open":"142.6","close":"143.62","value":"143.62","low":"142.53","high":"144.03","ts":"1745528400"},{"open":"143.77","close":"141.96","value":"141.96","low":"141.95","high":"143.89","ts":"1745787600"},{"open":"141.97","close":"142.19","value":"142.19","low":"141.96","high":"142.32","ts":"1745874000"}]}],"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+jpy&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"7569992531745887827","uid":null,"queryText":"курс usd jpy"}},"quietUpdateInteval":30000,"animationChart":true,"time":"29.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,23 JPY","hideAbsoluteDelta":false,"relativeDelta":"0,16%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,34 JPY","hideAbsoluteDelta":false,"relativeDelta":"0,95%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,77 JPY","hideAbsoluteDelta":false,"relativeDelta":"−5,18%","direction":"negative"},"yearDelta":{"absoluteDelta":"−14,16 JPY","hideAbsoluteDelta":false,"relativeDelta":"−9,05%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"37,32 JPY","hideAbsoluteDelta":false,"relativeDelta":"35,59%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,55 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[97.05,98.07,100,102.58,107.18,100.03,102.78,99.61,102.71,99.93,98.01,98.06,91.03,88.17,89.25,88.39,81.5,84.21,84.38,85.02,81.14,82.55],"allTimeValue":[5.96,25.48,29.15,31.84,29.12,26.96,23.67,29.24,28.88,31.34,66.04,63.35,62.1,73.87,75.77,61.16,93.4,91.82,85.16,97.33,97.81,82.55],"monthValue":[85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,85.02,84,82.77,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65,82.55],"yearValue":[92.05,90.19,88.76,87.28,87.99,86.56,90.01,91.45,91.14,94.51,96.42,97.55,100.22,99.42,99.87,102.41,98.53,88.51,88.39,84.19,85.02,82.55],"quarterValue":[97.97,97.81,98.06,96.78,91.03,91.34,88.17,85.93,89.25,89.57,86.57,84.31,84.4,84.19,83.68,84.55,86.19,85.02,82.3,81.14,82.36,82.55]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,11 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,79 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,95 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,59 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 285,01%","direction":"positive"}}},{"name":"Евро","price":"93,18 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[105.22,105.57,105.71,107.43,112.8,106.2,108.51,103.94,104.86,103.29,102.4,102.92,94.92,92.02,92.85,95.44,87.57,92,93.16,94.6,92.22,93.18],"allTimeValue":[24.4,24.93,27.68,36.47,35.07,35,39.78,39.09,38.92,44.65,73.84,62.32,78.39,89.3,115.62,65.84,102.25,98.58,96.69,106.14,102.69,93.18],"monthValue":[92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,94.6,96.22,94.16,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36,93.18],"yearValue":[98.64,97.9,96.69,93.73,95.68,94.14,100.31,101.77,101.28,104.45,104.86,106.14,105.81,106.3,104.23,104.86,102.69,92.48,95.44,92.34,94.6,93.18],"quarterValue":[101.6,102.13,102.92,100.5,94.92,95.67,92.02,90.18,92.85,96.6,93.66,90.84,92.46,92.34,89.66,91.2,94.77,94.6,93.68,92.22,94.57,93.18]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,18 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,25%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,49 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,52%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,81%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,54%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"68,78 ₽","hideAbsoluteDelta":false,"relativeDelta":"281,89%","direction":"positive"}}},{"name":"Китайский юань","price":"11,28 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.59,13.62,13.8,13.94,14.63,13.66,14.08,13.61,13.82,13.74,13.38,13.25,12.34,12.04,12.17,12.08,11.22,11.52,11.48,11.53,11.09,11.28],"allTimeValue":[4.62,4.71,4.92,5.74,9.69,10.17,8.32,9.33,9.46,11.47,11.38,8.61,9.04,12.29,12.59,12.46,12.05,12.7,13.67,13.44,12.19,11.28],"monthValue":[11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.53,11.45,11.23,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35,11.28],"yearValue":[12.68,12.43,12.23,11.81,12,11.86,12.07,11.91,12.78,13.39,13.46,13.67,13.82,13.6,13.66,13.93,13.3,12.13,12.08,11.56,11.53,11.28],"quarterValue":[13.46,13.26,13.25,13.24,12.34,12.42,12.04,11.74,12.17,12.29,11.85,11.6,11.6,11.56,11.46,11.53,11.73,11.53,11.16,11.09,11.34,11.28]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0745 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,66%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,21 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,44 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,73%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,41 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,09%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,66 ₽","hideAbsoluteDelta":false,"relativeDelta":"144,07%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,56 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.09,57.69,58.82,60.34,63.04,58.84,60.46,58.6,60.42,58.78,57.65,57.68,53.55,51.86,52.5,51.99,47.94,49.53,49.64,50.01,47.73,48.56],"allTimeValue":[38.51,38.06,39.33,44.32,57.16,42.98,33.22,37.31,39.06,45.86,42.54,33.04,39.03,52.54,53.18,53.05,51.82,53.6,57.38,59.81,52.5,48.56],"monthValue":[50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,50.01,49.41,48.69,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62,48.56],"yearValue":[54.15,53.05,52.21,51.34,51.76,50.91,52.94,53.8,53.61,55.59,56.72,57.38,58.95,58.48,58.75,60.24,57.96,52.06,51.99,49.53,50.01,48.56],"quarterValue":[57.63,57.54,57.68,56.93,53.55,53.73,51.86,50.55,52.5,52.69,50.92,49.59,49.64,49.53,49.22,49.74,50.7,50.01,48.41,47.73,48.45,48.56]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0636 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,13%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,21%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,74 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,45%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,59 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,33%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"10,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"26,09%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.250751,0.253267,0.257559,0.263178,0.269367,0.25333,0.260444,0.251509,0.258567,0.250547,0.246096,0.247253,0.229633,0.223543,0.2267,0.223918,0.208146,0.214922,0.215637,0.217387,0.207565,0.211952],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1038,0.1343,0.1252,0.1402,0.1365,0.1521,0.1492,0.1352,0.178,0.234168,0.217022,0.231329,0.226641,0.235261,0.253218,0.256456,0.22659,0.211952],"monthValue":[0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.217387,0.214806,0.211724,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756,0.211952],"yearValue":[0.237479,0.232224,0.228936,0.224825,0.22651,0.223282,0.231722,0.235799,0.235394,0.244086,0.248979,0.251956,0.257507,0.247742,0.252364,0.256715,0.248377,0.223901,0.223918,0.214888,0.217387,0.211952],"quarterValue":[0.245923,0.246158,0.247253,0.244146,0.229633,0.230522,0.223543,0.218363,0.2267,0.227007,0.219691,0.21488,0.215152,0.214888,0.213696,0.216158,0.220354,0.217387,0.210659,0.207565,0.211428,0.211952]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0002 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,09%","direction":"positive"},"weekDelta":{"absoluteDelta":"0,0051 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,49%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0064 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,93%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0255 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,75%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"148,19%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"9999","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"23dgw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"23dg3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4313.5,4337.5,4307.5,4340.5,4373,4302.5,4248,4282,4292,4316.5,4370,4310,4297,4334,4307,4355.5,4338.5,4323,4291.5,4337.5,4339.5,4283],"halfYearValue":[3710,3811.5,3649,3211,3378.5,3321,3702.5,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527,4638,4293,4100,4176,4200,4283],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"monthValue":[4293,4291.5,4476,4409,4291,4088,4100,4069,3969.5,4121,4064.5,4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4293,4371.5,4283],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"dayValue":[4323,4331,4331.5,4311,4306.5,4298,4287,4286.5,4251,4265.5,4328,4322,4316,4304,4302.5,4353.5,4336.5,4320,4316.5,4276,4280,4283],"quarterValue":[4040,4052.5,4219,4519.5,4709,4667,4440,4376,4497,4564.5,4527,4622,4638,4446,4291.5,4291,4189,4064.5,4286,4252.5,4362.5,4283]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−88,50 ₽","relativeDelta":"−2,02%","direction":"negative"},"weekDelta":{"absoluteDelta":"−30,50 ₽","relativeDelta":"−0,71%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,00 ₽","relativeDelta":"−0,23%","direction":"negative"},"yearDelta":{"absoluteDelta":"134,50 ₽","relativeDelta":"3,24%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"134,50 ₽","relativeDelta":"3,24%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 283,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4313.5,4337.5,4307.5,4340.5,4373,4302.5,4248,4282,4292,4316.5,4370,4310,4297,4334,4307,4355.5,4338.5,4323,4291.5,4337.5,4339.5,4283],"halfYearValue":[3710,3811.5,3649,3211,3378.5,3321,3702.5,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527,4638,4293,4100,4176,4200,4283],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"monthValue":[4293,4291.5,4476,4409,4291,4088,4100,4069,3969.5,4121,4064.5,4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4293,4371.5,4283],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"dayValue":[4323,4331,4331.5,4311,4306.5,4298,4287,4286.5,4251,4265.5,4328,4322,4316,4304,4302.5,4353.5,4336.5,4320,4316.5,4276,4280,4283],"quarterValue":[4040,4052.5,4219,4519.5,4709,4667,4440,4376,4497,4564.5,4527,4622,4638,4446,4291.5,4291,4189,4064.5,4286,4252.5,4362.5,4283]}},{"value":{"weekValue":[139.53,141.16,139.32,144.57,142.61,141.23,142.24,144,145.54,144.45,143.82,146.06,149.25,149.22,152,153.33,152.65,152.75,152.8,152.58,154.91,153.27],"halfYearValue":[123.8,135.9,129.12,119.41,116.63,108.71,121.7,128.34,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.56,145.69,128.54,135.95,139.53,153.27],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,146.7,134.88,141.57,118.2,152.25,168,287.09,234.16,164.56,168.93,163.22,124.46,138.19,113.1,170.87,153.27],"monthValue":[143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,144.29,150.23,153.72,153.27],"yearValue":[164.03,145.03,124.02,114.97,119.65,132.4,126.36,122.46,122.4,132.51,124.87,132.6,123.9,107.16,124.01,137.54,168.1,170.96,172.73,137.5,135.95,153.27],"dayValue":[152.37,153.08,152.83,151.25,151.36,151.47,151.02,151.41,150.35,152.62,154.5,154.2,154.44,154.45,154.96,154.91,154.36,154.02,153.8,152.21,153,153.27],"quarterValue":[137.54,139.63,141.98,154.6,180.05,171.09,166.7,170.96,172.93,168.29,170.45,168.33,164.56,145.43,137.5,126.7,121.91,135.94,131.6,139.53,144.29,153.27]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,45 ₽","relativeDelta":"−0,29%","direction":"negative"},"weekDelta":{"absoluteDelta":"13,74 ₽","relativeDelta":"9,85%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,28 ₽","relativeDelta":"6,44%","direction":"positive"},"yearDelta":{"absoluteDelta":"−10,76 ₽","relativeDelta":"−6,56%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−122,09 ₽","relativeDelta":"−44,34%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"153,27 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[139.53,141.16,139.32,144.57,142.61,141.23,142.24,144,145.54,144.45,143.82,146.06,149.25,149.22,152,153.33,152.65,152.75,152.8,152.58,154.91,153.27],"halfYearValue":[123.8,135.9,129.12,119.41,116.63,108.71,121.7,128.34,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.56,145.69,128.54,135.95,139.53,153.27],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,146.7,134.88,141.57,118.2,152.25,168,287.09,234.16,164.56,168.93,163.22,124.46,138.19,113.1,170.87,153.27],"monthValue":[143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,144.29,150.23,153.72,153.27],"yearValue":[164.03,145.03,124.02,114.97,119.65,132.4,126.36,122.46,122.4,132.51,124.87,132.6,123.9,107.16,124.01,137.54,168.1,170.96,172.73,137.5,135.95,153.27],"dayValue":[152.37,153.08,152.83,151.25,151.36,151.47,151.02,151.41,150.35,152.62,154.5,154.2,154.44,154.45,154.96,154.91,154.36,154.02,153.8,152.21,153,153.27],"quarterValue":[137.54,139.63,141.98,154.6,180.05,171.09,166.7,170.96,172.93,168.29,170.45,168.33,164.56,145.43,137.5,126.7,121.91,135.94,131.6,139.53,144.29,153.27]}},{"value":{"weekValue":[3225,3243,3221.8,3265.4,3252.6,3211.8,3231,3220,3234,3221.6,3211.2,3242,3280.2,3273.8,3301.6,3336,3326.2,3319.6,3322.2,3284,3311.2,3279.8],"halfYearValue":[2341,2573,2640.4,2384.8,2371,2182,2569.6,2714,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3597.6,3365.4,3113.4,3190,3225,3279.8],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2504.5,3546.5,3469,3073.5,2822,2940,2555,2388,2598.5,2640.4,2624.4,3057,3215.2,3252.2,3279.8],"monthValue":[3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3212,3284.4,3324.4,3279.8],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2655.5,2563,2327.5,2529,2568,2322.5,2524,2392.2,2272,2734,3004.6,3364.4,3277,3533.8,3252.2,3190,3279.8],"dayValue":[3319.6,3324,3320.8,3308,3307,3304,3301,3301.8,3276.6,3282,3308.4,3315.8,3308.4,3299,3308.4,3310.6,3310,3297.2,3294.2,3276,3280,3279.8],"quarterValue":[3004.6,3036.2,3103,3373.2,3492,3425,3241.6,3277,3368.2,3417.2,3445.2,3640,3597.6,3304,3252.2,3040,2999.6,3180,3147.8,3225,3212,3279.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−44,60 ₽","relativeDelta":"−1,34%","direction":"negative"},"weekDelta":{"absoluteDelta":"54,80 ₽","relativeDelta":"1,7%","direction":"positive"},"monthDelta":{"absoluteDelta":"24,40 ₽","relativeDelta":"0,75%","direction":"positive"},"yearDelta":{"absoluteDelta":"189,30 ₽","relativeDelta":"6,13%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 079,80 ₽","relativeDelta":"173,32%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 279,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3225,3243,3221.8,3265.4,3252.6,3211.8,3231,3220,3234,3221.6,3211.2,3242,3280.2,3273.8,3301.6,3336,3326.2,3319.6,3322.2,3284,3311.2,3279.8],"halfYearValue":[2341,2573,2640.4,2384.8,2371,2182,2569.6,2714,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3597.6,3365.4,3113.4,3190,3225,3279.8],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2504.5,3546.5,3469,3073.5,2822,2940,2555,2388,2598.5,2640.4,2624.4,3057,3215.2,3252.2,3279.8],"monthValue":[3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3212,3284.4,3324.4,3279.8],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2655.5,2563,2327.5,2529,2568,2322.5,2524,2392.2,2272,2734,3004.6,3364.4,3277,3533.8,3252.2,3190,3279.8],"dayValue":[3319.6,3324,3320.8,3308,3307,3304,3301,3301.8,3276.6,3282,3308.4,3315.8,3308.4,3299,3308.4,3310.6,3310,3297.2,3294.2,3276,3280,3279.8],"quarterValue":[3004.6,3036.2,3103,3373.2,3492,3425,3241.6,3277,3368.2,3417.2,3445.2,3640,3597.6,3304,3252.2,3040,2999.6,3180,3147.8,3225,3212,3279.8]}},{"value":{"weekValue":[94.7,98.57,96.41,98.93,97.47,96.92,97.25,96.95,97.7,96.95,96.43,97.93,96.78,96.59,97.5,98.8,97.93,97.91,97.74,96.95,97.79,97],"halfYearValue":[97.89,105.15,102.97,81.32,82.17,77.72,89.96,104,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,124.53,111.65,100.47,98.79,94.7,97],"allTimeValue":[114,647.2,849.8,225.3,97.4,39.8,56.81,87.82,149.1,90.05,93.4,75.2,138.5,99.61,175.49,301.78,227.99,156.2,109.59,92.7,114.95,97],"monthValue":[111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,96.58,97.37,98.46,97],"yearValue":[257.22,241.84,227.99,223.38,188.2,172.19,149.06,114.37,111.13,110.68,97.6,103.05,84.82,79.27,101.89,114.4,114.31,113.77,123.52,109.46,98.79,97],"dayValue":[98.26,98.1,97.48,97.17,96.86,96.81,96.75,96.99,96.54,96.75,97.78,97.62,97.22,98.13,98.06,97.85,97.7,97.2,97.08,96.78,96.97,97],"quarterValue":[114.4,108.27,106.72,113.3,122.91,113.75,112.82,113.77,115.7,116.7,116.64,128.75,124.53,114.26,109.46,98.28,88.7,98.75,93.34,94.7,96.58,97]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,46 ₽","relativeDelta":"−1,48%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,30 ₽","relativeDelta":"2,43%","direction":"positive"},"monthDelta":{"absoluteDelta":"−14,65 ₽","relativeDelta":"−13,12%","direction":"negative"},"yearDelta":{"absoluteDelta":"−160,22 ₽","relativeDelta":"−62,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−17,00 ₽","relativeDelta":"−14,91%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"97,00 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[94.7,98.57,96.41,98.93,97.47,96.92,97.25,96.95,97.7,96.95,96.43,97.93,96.78,96.59,97.5,98.8,97.93,97.91,97.74,96.95,97.79,97],"halfYearValue":[97.89,105.15,102.97,81.32,82.17,77.72,89.96,104,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,124.53,111.65,100.47,98.79,94.7,97],"allTimeValue":[114,647.2,849.8,225.3,97.4,39.8,56.81,87.82,149.1,90.05,93.4,75.2,138.5,99.61,175.49,301.78,227.99,156.2,109.59,92.7,114.95,97],"monthValue":[111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,96.58,97.37,98.46,97],"yearValue":[257.22,241.84,227.99,223.38,188.2,172.19,149.06,114.37,111.13,110.68,97.6,103.05,84.82,79.27,101.89,114.4,114.31,113.77,123.52,109.46,98.79,97],"dayValue":[98.26,98.1,97.48,97.17,96.86,96.81,96.75,96.99,96.54,96.75,97.78,97.62,97.22,98.13,98.06,97.85,97.7,97.2,97.08,96.78,96.97,97],"quarterValue":[114.4,108.27,106.72,113.3,122.91,113.75,112.82,113.77,115.7,116.7,116.64,128.75,124.53,114.26,109.46,98.28,88.7,98.75,93.34,94.7,96.58,97]}},{"value":{"weekValue":[308.12,309.39,308.26,313.38,311.12,309.85,311.79,310.77,312.4,310.45,310,312.38,314.62,315.92,318.42,319.08,318.15,317.96,318.15,316.78,317.77,314.23],"halfYearValue":[241.45,255.98,248.72,226.3,233.48,225.53,264.34,274.37,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.47,309.72,290.35,301.49,308.12,314.23],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,203.66,305.59,128.8,142.4,260.83,308.24,284.68,268.49,229.02,309.63,314.23],"monthValue":[303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,310.16,316.69,318.18,314.23],"yearValue":[308.97,321.08,314.72,319.8,292.21,290,274.6,253.01,269.08,260.86,242.56,254.7,235.17,229,271.8,278.35,309.87,307.44,326.02,303.24,301.49,314.23],"dayValue":[318.36,318.48,318.43,316.87,316.21,316.68,315.79,316.03,314.89,316.59,318.02,318.1,317.35,317.7,317.92,317.41,317.02,315.81,315.79,313.8,314,314.23],"quarterValue":[278.35,279.55,287.15,314,319.5,314.74,307.1,307.44,315.18,318.39,320.74,325.3,319.47,308.04,303.24,285.35,282.03,300.95,297.99,308.12,310.16,314.23]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,95 ₽","relativeDelta":"−1,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"6,11 ₽","relativeDelta":"1,98%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,34 ₽","relativeDelta":"3,4%","direction":"positive"},"yearDelta":{"absoluteDelta":"5,26 ₽","relativeDelta":"1,7%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"264,58 ₽","relativeDelta":"532,9%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"314,23 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[308.12,309.39,308.26,313.38,311.12,309.85,311.79,310.77,312.4,310.45,310,312.38,314.62,315.92,318.42,319.08,318.15,317.96,318.15,316.78,317.77,314.23],"halfYearValue":[241.45,255.98,248.72,226.3,233.48,225.53,264.34,274.37,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.47,309.72,290.35,301.49,308.12,314.23],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,203.66,305.59,128.8,142.4,260.83,308.24,284.68,268.49,229.02,309.63,314.23],"monthValue":[303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,310.16,316.69,318.18,314.23],"yearValue":[308.97,321.08,314.72,319.8,292.21,290,274.6,253.01,269.08,260.86,242.56,254.7,235.17,229,271.8,278.35,309.87,307.44,326.02,303.24,301.49,314.23],"dayValue":[318.36,318.48,318.43,316.87,316.21,316.68,315.79,316.03,314.89,316.59,318.02,318.1,317.35,317.7,317.92,317.41,317.02,315.81,315.79,313.8,314,314.23],"quarterValue":[278.35,279.55,287.15,314,319.5,314.74,307.1,307.44,315.18,318.39,320.74,325.3,319.47,308.04,303.24,285.35,282.03,300.95,297.99,308.12,310.16,314.23]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4313.5,4337.5,4307.5,4340.5,4373,4302.5,4248,4282,4292,4316.5,4370,4310,4297,4334,4307,4355.5,4338.5,4323,4291.5,4337.5,4339.5,4283],"halfYearValue":[3710,3811.5,3649,3211,3378.5,3321,3702.5,3872.5,4083.5,4050,4092,4287,4646,4423,4513.5,4527,4638,4293,4100,4176,4200,4283],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"monthValue":[4293,4291.5,4476,4409,4291,4088,4100,4069,3969.5,4121,4064.5,4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4293,4371.5,4283],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3743,3885,3299.5,3466,3683.5,3926,4037.5,4105.5,4550,4376,4527,4567.5,4088,4119.5,4283],"dayValue":[4323,4331,4331.5,4311,4306.5,4298,4287,4286.5,4251,4265.5,4328,4322,4316,4304,4302.5,4353.5,4336.5,4320,4316.5,4276,4280,4283],"quarterValue":[4040,4052.5,4219,4519.5,4709,4667,4440,4376,4497,4564.5,4527,4622,4638,4446,4291.5,4291,4189,4064.5,4286,4252.5,4362.5,4283]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-2.02","Ts":"1745528400","AbsoluteDelta":"-88.5"},"HalfYearDelta":{"RelativeDelta":"+15.44","Ts":"1730235600","AbsoluteDelta":"+573"},"QuarterDelta":{"RelativeDelta":"+6.01","Ts":"1738011600","AbsoluteDelta":"+243"},"AllTimeDelta":{"RelativeDelta":"+3.24","Ts":"1721768400","AbsoluteDelta":"+134.5"},"WeekDelta":{"RelativeDelta":"-0.7071","Ts":"1745265600","AbsoluteDelta":"-30.5"},"MonthDelta":{"RelativeDelta":"-0.2329","Ts":"1743195600","AbsoluteDelta":"-10"},"YearDelta":{"RelativeDelta":"+3.24","Ts":"1721768400","AbsoluteDelta":"+134.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4283","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[139.53,141.16,139.32,144.57,142.61,141.23,142.24,144,145.54,144.45,143.82,146.06,149.25,149.22,152,153.33,152.65,152.75,152.8,152.58,154.91,153.27],"halfYearValue":[123.8,135.9,129.12,119.41,116.63,108.71,121.7,128.34,136.36,138.43,139.63,154.6,173,170.64,171.56,172.81,164.56,145.69,128.54,135.95,139.53,153.27],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,146.7,134.88,141.57,118.2,152.25,168,287.09,234.16,164.56,168.93,163.22,124.46,138.19,113.1,170.87,153.27],"monthValue":[143.99,143.99,137.5,139.23,134.54,126.28,128.54,125.57,127.76,127.77,132.91,135.95,132.05,131.6,136.79,134.77,139.53,143.38,144.29,150.23,153.72,153.27],"yearValue":[164.03,145.03,124.02,114.97,119.65,132.4,126.36,122.46,122.4,132.51,124.87,132.6,123.9,107.16,124.01,137.54,168.1,170.96,172.73,137.5,135.95,153.27],"dayValue":[152.37,153.08,152.83,151.25,151.36,151.47,151.02,151.41,150.35,152.62,154.5,154.2,154.44,154.45,154.96,154.91,154.36,154.02,153.8,152.21,153,153.27],"quarterValue":[137.54,139.63,141.98,154.6,180.05,171.09,166.7,170.96,172.93,168.29,170.45,168.33,164.56,145.43,137.5,126.7,121.91,135.94,131.6,139.53,144.29,153.27]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.2927","Ts":"1745701200","AbsoluteDelta":"-0.45"},"HalfYearDelta":{"RelativeDelta":"+23.8","Ts":"1730235600","AbsoluteDelta":"+29.47"},"QuarterDelta":{"RelativeDelta":"+11.44","Ts":"1738011600","AbsoluteDelta":"+15.73"},"AllTimeDelta":{"RelativeDelta":"-44.34","Ts":"1147896000","AbsoluteDelta":"-122.09"},"WeekDelta":{"RelativeDelta":"+9.85","Ts":"1745265600","AbsoluteDelta":"+13.74"},"MonthDelta":{"RelativeDelta":"+6.44","Ts":"1743195600","AbsoluteDelta":"+9.28"},"YearDelta":{"RelativeDelta":"-6.56","Ts":"1714338000","AbsoluteDelta":"-10.76"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+153.27","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3225,3243,3221.8,3265.4,3252.6,3211.8,3231,3220,3234,3221.6,3211.2,3242,3280.2,3273.8,3301.6,3336,3326.2,3319.6,3322.2,3284,3311.2,3279.8],"halfYearValue":[2341,2573,2640.4,2384.8,2371,2182,2569.6,2714,2985.6,3009.6,3036.2,3373.2,3436.6,3303,3414.8,3492,3597.6,3365.4,3113.4,3190,3225,3279.8],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2504.5,3546.5,3469,3073.5,2822,2940,2555,2388,2598.5,2640.4,2624.4,3057,3215.2,3252.2,3279.8],"monthValue":[3255.4,3255.4,3252.2,3302.2,3272.4,3047,3113.4,3096.6,3148.8,3101.2,3169.4,3190,3104,3147.8,3225,3145.8,3225,3214.6,3212,3284.4,3324.4,3279.8],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2655.5,2563,2327.5,2529,2568,2322.5,2524,2392.2,2272,2734,3004.6,3364.4,3277,3533.8,3252.2,3190,3279.8],"dayValue":[3319.6,3324,3320.8,3308,3307,3304,3301,3301.8,3276.6,3282,3308.4,3315.8,3308.4,3299,3308.4,3310.6,3310,3297.2,3294.2,3276,3280,3279.8],"quarterValue":[3004.6,3036.2,3103,3373.2,3492,3425,3241.6,3277,3368.2,3417.2,3445.2,3640,3597.6,3304,3252.2,3040,2999.6,3180,3147.8,3225,3212,3279.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.34","Ts":"1745701200","AbsoluteDelta":"-44.6"},"HalfYearDelta":{"RelativeDelta":"+40.1","Ts":"1730235600","AbsoluteDelta":"+938.8"},"QuarterDelta":{"RelativeDelta":"+9.16","Ts":"1738011600","AbsoluteDelta":"+275.2"},"AllTimeDelta":{"RelativeDelta":"+173.32","Ts":"1572210000","AbsoluteDelta":"+2079.8"},"WeekDelta":{"RelativeDelta":"+1.7","Ts":"1745265600","AbsoluteDelta":"+54.8"},"MonthDelta":{"RelativeDelta":"+0.7495","Ts":"1743195600","AbsoluteDelta":"+24.4"},"YearDelta":{"RelativeDelta":"+6.13","Ts":"1714338000","AbsoluteDelta":"+189.3"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3279.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[94.7,98.57,96.41,98.93,97.47,96.92,97.25,96.95,97.7,96.95,96.43,97.93,96.78,96.59,97.5,98.8,97.93,97.91,97.74,96.95,97.79,97],"halfYearValue":[97.89,105.15,102.97,81.32,82.17,77.72,89.96,104,109.38,116.19,108.27,113.3,111.26,115.38,116.3,117.69,124.53,111.65,100.47,98.79,94.7,97],"allTimeValue":[114,647.2,849.8,225.3,97.4,39.8,56.81,87.82,149.1,90.05,93.4,75.2,138.5,99.61,175.49,301.78,227.99,156.2,109.59,92.7,114.95,97],"monthValue":[111.65,111.65,109.46,110.3,107.06,98.26,100.47,93.86,94.84,95.87,97.35,98.79,94.59,93.34,96.62,93.85,94.7,96.95,96.58,97.37,98.46,97],"yearValue":[257.22,241.84,227.99,223.38,188.2,172.19,149.06,114.37,111.13,110.68,97.6,103.05,84.82,79.27,101.89,114.4,114.31,113.77,123.52,109.46,98.79,97],"dayValue":[98.26,98.1,97.48,97.17,96.86,96.81,96.75,96.99,96.54,96.75,97.78,97.62,97.22,98.13,98.06,97.85,97.7,97.2,97.08,96.78,96.97,97],"quarterValue":[114.4,108.27,106.72,113.3,122.91,113.75,112.82,113.77,115.7,116.7,116.64,128.75,124.53,114.26,109.46,98.28,88.7,98.75,93.34,94.7,96.58,97]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.48","Ts":"1745701200","AbsoluteDelta":"-1.46"},"HalfYearDelta":{"RelativeDelta":"-0.9092","Ts":"1730235600","AbsoluteDelta":"-0.89"},"QuarterDelta":{"RelativeDelta":"-15.21","Ts":"1738011600","AbsoluteDelta":"-17.4"},"AllTimeDelta":{"RelativeDelta":"-14.91","Ts":"1230152400","AbsoluteDelta":"-17"},"WeekDelta":{"RelativeDelta":"+2.43","Ts":"1745265600","AbsoluteDelta":"+2.3"},"MonthDelta":{"RelativeDelta":"-13.12","Ts":"1743195600","AbsoluteDelta":"-14.65"},"YearDelta":{"RelativeDelta":"-62.29","Ts":"1714338000","AbsoluteDelta":"-160.22"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+97","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[308.12,309.39,308.26,313.38,311.12,309.85,311.79,310.77,312.4,310.45,310,312.38,314.62,315.92,318.42,319.08,318.15,317.96,318.15,316.78,317.77,314.23],"halfYearValue":[241.45,255.98,248.72,226.3,233.48,225.53,264.34,274.37,282.77,280.74,279.55,314,315.05,310.11,316.92,323.44,319.47,309.72,290.35,301.49,308.12,314.23],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,203.66,305.59,128.8,142.4,260.83,308.24,284.68,268.49,229.02,309.63,314.23],"monthValue":[303.89,299.22,303.24,306.11,302.09,284.98,290.35,287.56,293.4,292.46,299.81,301.49,296.5,297.99,304.8,300.01,308.12,310,310.16,316.69,318.18,314.23],"yearValue":[308.97,321.08,314.72,319.8,292.21,290,274.6,253.01,269.08,260.86,242.56,254.7,235.17,229,271.8,278.35,309.87,307.44,326.02,303.24,301.49,314.23],"dayValue":[318.36,318.48,318.43,316.87,316.21,316.68,315.79,316.03,314.89,316.59,318.02,318.1,317.35,317.7,317.92,317.41,317.02,315.81,315.79,313.8,314,314.23],"quarterValue":[278.35,279.55,287.15,314,319.5,314.74,307.1,307.44,315.18,318.39,320.74,325.3,319.47,308.04,303.24,285.35,282.03,300.95,297.99,308.12,310.16,314.23]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.24","Ts":"1745701200","AbsoluteDelta":"-3.95"},"HalfYearDelta":{"RelativeDelta":"+30.14","Ts":"1730235600","AbsoluteDelta":"+72.78"},"QuarterDelta":{"RelativeDelta":"+12.89","Ts":"1738011600","AbsoluteDelta":"+35.88"},"AllTimeDelta":{"RelativeDelta":"+532.9","Ts":"1146513600","AbsoluteDelta":"+264.58"},"WeekDelta":{"RelativeDelta":"+1.98","Ts":"1745265600","AbsoluteDelta":"+6.11"},"MonthDelta":{"RelativeDelta":"+3.4","Ts":"1743195600","AbsoluteDelta":"+10.34"},"YearDelta":{"RelativeDelta":"+1.7","Ts":"1714338000","AbsoluteDelta":"+5.26"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+314.23","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd jpy","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"23dgw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"23dg4":{"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%20jpy&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":"23dgw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}