Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    87,43
    Данные предоставлены Twelvedata
    1 Доллар США = 87,43 Киргизского сома
    0,00 KGS
    0%
    за месяц
    Обновлено 12.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 153,50 ₽
    Цена опустилась на −69,50 ₽
    −69,50 ₽
    1,65%
    GAZP
    Газпром
    146,57 ₽
    Цена выросла на 10,63 ₽
    +10,63 ₽
    7,82%
    T
    Т-Технологии
    3 158,40 ₽
    Цена опустилась на −21,60 ₽
    −21,60 ₽
    0,68%
    MTLR
    Мечел
    91,74 ₽
    Цена опустилась на −7,01 ₽
    −7,01 ₽
    7,1%
    SBER
    СберБанк
    310,80 ₽
    Цена выросла на 9,85 ₽
    +9,85 ₽
    3,27%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"jvmh0":{"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%2Bkgs%26lr%3D213%26ncrnd%3D90199&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%2Bkgs%26lr%3D213%26ncrnd%3D90199","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":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"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 kgs","reqid":"1747085344417157-1083308075763742915-balancer-l7leveler-kubr-yp-klg-148-BAL","lr":"213","counters":{"type":"b","data":{"$header":"jvmhz000","logo":"jvmhz001","advanced-search":"jvmhz002","login":"jvmhz004","usermenu":"jvmhz005","market-cart":"jvmhz007","more-button":"jvmhz008","cbir":"jvmhz009","clear":"jvmhz00a","submit":"jvmhz00b","$navigation":"jvmhz00c","item":"jvmhz00r","tab-search":"jvmhz00e","tab-finance":"jvmhz00g","tab-images":"jvmhz00i","tab-video":"jvmhz00k","tab-maps":"jvmhz00m","tab-shopping":"jvmhz00o","tab-translate":"jvmhz00q","tab-all":"jvmhz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jvmhw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"jvmh1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jvmhw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"jvmh2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 12.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"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":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"KGS","isCrypto":false,"toOptions":[{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"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":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":87.43,"multiplierFormatted":"87,43","rateText":"1 Доллар США = 87,43 Киргизского сома","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1744578000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1744664400"},{"open":"87.39","close":"87.39","value":"87.39","low":"87.39","high":"87.39","ts":"1744750800"},{"open":"87.21","close":"87.21","value":"87.21","low":"87.21","high":"87.21","ts":"1744837200"},{"open":"86.84","close":"86.84","value":"86.84","low":"86.84","high":"86.84","ts":"1745182800"},{"open":"86.85","close":"86.85","value":"86.85","low":"86.85","high":"86.85","ts":"1745269200"},{"open":"86.97","close":"86.97","value":"86.97","low":"86.97","high":"86.97","ts":"1745355600"},{"open":"87.29","close":"87.29","value":"87.29","low":"87.29","high":"87.29","ts":"1745442000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745528400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745787600"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745874000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745960400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1746997200"}]},{"range":"year","tabText":"Год","data":[{"open":"88.36","close":"88.34","value":"88.34","low":"88.34","high":"88.36","ts":"1715547600"},{"open":"88.34","close":"88.33","value":"88.33","low":"88.33","high":"88.34","ts":"1715634000"},{"open":"88.33","close":"88.33","value":"88.33","low":"88.33","high":"88.33","ts":"1715720400"},{"open":"88.33","close":"88.26","value":"88.26","low":"88.26","high":"88.33","ts":"1715806800"},{"open":"88.26","close":"88.21","value":"88.21","low":"88.21","high":"88.26","ts":"1715893200"},{"open":"88.21","close":"88.2","value":"88.2","low":"88.2","high":"88.21","ts":"1716152400"},{"open":"88.2","close":"88.15","value":"88.15","low":"88.15","high":"88.2","ts":"1716238800"},{"open":"88.15","close":"88.02","value":"88.02","low":"88.02","high":"88.15","ts":"1716325200"},{"open":"88.02","close":"87.99","value":"87.99","low":"87.99","high":"88.02","ts":"1716411600"},{"open":"87.99","close":"87.96","value":"87.96","low":"87.96","high":"87.99","ts":"1716498000"},{"open":"87.96","close":"87.91","value":"87.91","low":"87.91","high":"87.96","ts":"1716757200"},{"open":"87.91","close":"87.9","value":"87.9","low":"87.9","high":"87.91","ts":"1716843600"},{"open":"87.9","close":"87.7","value":"87.7","low":"87.7","high":"87.9","ts":"1716930000"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717016400"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717102800"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717362000"},{"open":"87.7","close":"87.55","value":"87.55","low":"87.55","high":"87.7","ts":"1717448400"},{"open":"87.55","close":"87.32","value":"87.32","low":"87.32","high":"87.55","ts":"1717534800"},{"open":"87.32","close":"87.3","value":"87.3","low":"87.3","high":"87.32","ts":"1717621200"},{"open":"87.3","close":"87.3","value":"87.3","low":"87.3","high":"87.3","ts":"1717707600"},{"open":"87.3","close":"87.01","value":"87.01","low":"87.01","high":"87.3","ts":"1717966800"},{"open":"87.01","close":"86.99","value":"86.99","low":"86.99","high":"87.01","ts":"1718053200"},{"open":"86.99","close":"86.94","value":"86.94","low":"86.94","high":"86.99","ts":"1718139600"},{"open":"86.94","close":"87.12","value":"87.12","low":"86.94","high":"87.12","ts":"1718226000"},{"open":"87.12","close":"87.86","value":"87.86","low":"87.12","high":"87.86","ts":"1718312400"},{"open":"87.86","close":"87.86","value":"87.86","low":"87.86","high":"87.86","ts":"1718571600"},{"open":"87.86","close":"87.6","value":"87.6","low":"87.6","high":"87.86","ts":"1718658000"},{"open":"87.6","close":"87.3","value":"87.3","low":"87.3","high":"87.6","ts":"1718744400"},{"open":"86.76","close":"86.69","value":"86.69","low":"86.69","high":"86.76","ts":"1719176400"},{"open":"86.69","close":"86.59","value":"86.59","low":"86.59","high":"86.69","ts":"1719262800"},{"open":"86.59","close":"86.47","value":"86.47","low":"86.47","high":"86.59","ts":"1719349200"},{"open":"86.47","close":"86.45","value":"86.45","low":"86.45","high":"86.47","ts":"1719435600"},{"open":"86.45","close":"86.45","value":"86.45","low":"86.45","high":"86.45","ts":"1719522000"},{"open":"86.45","close":"86.35","value":"86.35","low":"86.35","high":"86.45","ts":"1719781200"},{"open":"86.35","close":"86.13","value":"86.13","low":"86.13","high":"86.35","ts":"1719867600"},{"open":"86.13","close":"86.06","value":"86.06","low":"86.06","high":"86.13","ts":"1719954000"},{"open":"86.06","close":"86.02","value":"86.02","low":"86.02","high":"86.06","ts":"1720040400"},{"open":"86.02","close":"85.9","value":"85.9","low":"85.9","high":"86.02","ts":"1720126800"},{"open":"85.9","close":"85.77","value":"85.77","low":"85.77","high":"85.9","ts":"1720386000"},{"open":"85.77","close":"85.64","value":"85.64","low":"85.64","high":"85.77","ts":"1720472400"},{"open":"85.64","close":"85.49","value":"85.49","low":"85.49","high":"85.64","ts":"1720558800"},{"open":"85.49","close":"85.31","value":"85.31","low":"85.31","high":"85.49","ts":"1720645200"},{"open":"85.31","close":"85.3","value":"85.3","low":"85.3","high":"85.31","ts":"1720731600"},{"open":"85.3","close":"85.3","value":"85.3","low":"85.3","high":"85.3","ts":"1720990800"},{"open":"85.3","close":"85.23","value":"85.23","low":"85.23","high":"85.3","ts":"1721077200"},{"open":"85.23","close":"84.96","value":"84.96","low":"84.96","high":"85.23","ts":"1721163600"},{"open":"84.96","close":"84.8","value":"84.8","low":"84.8","high":"84.96","ts":"1721250000"},{"open":"84.8","close":"84.64","value":"84.64","low":"84.64","high":"84.8","ts":"1721336400"},{"open":"84.64","close":"84.6","value":"84.6","low":"84.6","high":"84.64","ts":"1721595600"},{"open":"84.6","close":"84.37","value":"84.37","low":"84.37","high":"84.6","ts":"1721682000"},{"open":"84.37","close":"84.23","value":"84.23","low":"84.23","high":"84.37","ts":"1721768400"},{"open":"84.23","close":"84.2","value":"84.2","low":"84.2","high":"84.23","ts":"1721854800"},{"open":"84.2","close":"84.04","value":"84.04","low":"84.04","high":"84.2","ts":"1721941200"},{"open":"84.04","close":"84.03","value":"84.03","low":"84.03","high":"84.04","ts":"1722200400"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722286800"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722373200"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722459600"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722546000"},{"open":"84.03","close":"84.5","value":"84.5","low":"84.03","high":"84.5","ts":"1722805200"},{"open":"84.5","close":"84.58","value":"84.58","low":"84.5","high":"84.58","ts":"1722891600"},{"open":"84.58","close":"84.74","value":"84.74","low":"84.58","high":"84.74","ts":"1722978000"},{"open":"84.74","close":"85.15","value":"85.15","low":"84.74","high":"85.15","ts":"1723064400"},{"open":"85.15","close":"85.4","value":"85.4","low":"85.15","high":"85.4","ts":"1723150800"},{"open":"85.4","close":"85.4","value":"85.4","low":"85.4","high":"85.4","ts":"1723410000"},{"open":"85.4","close":"85.67","value":"85.67","low":"85.4","high":"85.67","ts":"1723496400"},{"open":"85.67","close":"85.7","value":"85.7","low":"85.67","high":"85.7","ts":"1723582800"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1723669200"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1723755600"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1724014800"},{"open":"85.7","close":"85.67","value":"85.67","low":"85.67","high":"85.7","ts":"1724101200"},{"open":"85.67","close":"85.61","value":"85.61","low":"85.61","high":"85.67","ts":"1724187600"},{"open":"85.61","close":"85.5","value":"85.5","low":"85.5","high":"85.61","ts":"1724274000"},{"open":"85.5","close":"85.34","value":"85.34","low":"85.34","high":"85.5","ts":"1724360400"},{"open":"85.34","close":"85.21","value":"85.21","low":"85.21","high":"85.34","ts":"1724619600"},{"open":"85.21","close":"85.14","value":"85.14","low":"85.14","high":"85.21","ts":"1724706000"},{"open":"85.14","close":"85.1","value":"85.1","low":"85.1","high":"85.14","ts":"1724792400"},{"open":"85.1","close":"85.06","value":"85.06","low":"85.06","high":"85.1","ts":"1724878800"},{"open":"85.06","close":"84.92","value":"84.92","low":"84.92","high":"85.06","ts":"1724965200"},{"open":"84.92","close":"84.73","value":"84.73","low":"84.73","high":"84.92","ts":"1725224400"},{"open":"84.73","close":"84.61","value":"84.61","low":"84.61","high":"84.73","ts":"1725310800"},{"open":"84.61","close":"84.37","value":"84.37","low":"84.37","high":"84.61","ts":"1725397200"},{"open":"84.37","close":"84.23","value":"84.23","low":"84.23","high":"84.37","ts":"1725483600"},{"open":"84.23","close":"84.2","value":"84.2","low":"84.2","high":"84.23","ts":"1725570000"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1725829200"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1725915600"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1726002000"},{"open":"84.2","close":"84.36","value":"84.36","low":"84.2","high":"84.36","ts":"1726088400"},{"open":"84.36","close":"84.55","value":"84.55","low":"84.36","high":"84.55","ts":"1726174800"},{"open":"84.55","close":"84.67","value":"84.67","low":"84.55","high":"84.67","ts":"1726434000"},{"open":"84.67","close":"84.56","value":"84.56","low":"84.56","high":"84.67","ts":"1726520400"},{"open":"84.56","close":"84.36","value":"84.36","low":"84.36","high":"84.56","ts":"1726606800"},{"open":"84.36","close":"84.28","value":"84.28","low":"84.28","high":"84.36","ts":"1726693200"},{"open":"84.28","close":"84.24","value":"84.24","low":"84.24","high":"84.28","ts":"1726779600"},{"open":"84.24","close":"84.25","value":"84.25","low":"84.24","high":"84.25","ts":"1727038800"},{"open":"84.25","close":"84.22","value":"84.22","low":"84.22","high":"84.25","ts":"1727125200"},{"open":"84.22","close":"84.2","value":"84.2","low":"84.2","high":"84.22","ts":"1727211600"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727298000"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727384400"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727643600"},{"open":"84.2","close":"84.24","value":"84.24","low":"84.2","high":"84.24","ts":"1727730000"},{"open":"84.24","close":"84.4","value":"84.4","low":"84.24","high":"84.4","ts":"1727816400"},{"open":"84.4","close":"84.46","value":"84.46","low":"84.4","high":"84.46","ts":"1727902800"},{"open":"84.46","close":"84.7","value":"84.7","low":"84.46","high":"84.7","ts":"1727989200"},{"open":"84.7","close":"84.7","value":"84.7","low":"84.7","high":"84.7","ts":"1728248400"},{"open":"84.7","close":"85.06","value":"85.06","low":"84.7","high":"85.06","ts":"1728334800"},{"open":"85.06","close":"85.2","value":"85.2","low":"85.06","high":"85.2","ts":"1728421200"},{"open":"85.2","close":"85.2","value":"85.2","low":"85.2","high":"85.2","ts":"1728507600"},{"open":"85.2","close":"85.5","value":"85.5","low":"85.2","high":"85.5","ts":"1728594000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728680400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728853200"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728939600"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729026000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729112400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729198800"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729285200"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729458000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729544400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729630800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729717200"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729803600"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729890000"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730062800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730149200"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730235600"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730322000"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730408400"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730494800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730667600"},{"open":"86.17","close":"86.17","value":"86.17","low":"86.17","high":"86.17","ts":"1730754000"},{"open":"86.17","close":"86.2","value":"86.2","low":"86.17","high":"86.2","ts":"1730840400"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1730926800"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731013200"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731099600"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731272400"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731358800"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731445200"},{"open":"86.2","close":"86.38","value":"86.38","low":"86.2","high":"86.38","ts":"1731531600"},{"open":"86.38","close":"86.5","value":"86.5","low":"86.38","high":"86.5","ts":"1731618000"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731704400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731877200"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731963600"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732050000"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732136400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732222800"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732309200"},{"open":"86.5","close":"86.79","value":"86.79","low":"86.5","high":"86.79","ts":"1732482000"},{"open":"86.79","close":"86.8","value":"86.8","low":"86.79","high":"86.8","ts":"1732568400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732654800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732741200"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732827600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732914000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733086800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733173200"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733259600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733346000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733432400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733518800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733691600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733778000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733864400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733950800"},{"open":"86.8","close":"86.96","value":"86.96","low":"86.8","high":"86.96","ts":"1734037200"},{"open":"86.96","close":"86.96","value":"86.96","low":"86.96","high":"86.96","ts":"1734123600"},{"open":"86.96","close":"87","value":"87","low":"86.96","high":"87","ts":"1734296400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734382800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734469200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734555600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734642000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734728400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734901200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734987600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735074000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735160400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735246800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735333200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735506000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735592400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735678800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735765200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735851600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735938000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736110800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736197200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736283600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736370000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736456400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736542800"},{"open":"87","close":"87.44","value":"87.44","low":"87","high":"87.44","ts":"1736715600"},{"open":"87.44","close":"87.45","value":"87.45","low":"87.44","high":"87.45","ts":"1736802000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1736888400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1736974800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737061200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737147600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737320400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737406800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737493200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737579600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737666000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737752400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737925200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738011600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738098000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738184400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738270800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738357200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738530000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738616400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738702800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738789200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738875600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738962000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739134800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739221200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739307600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739394000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739480400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739566800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739739600"},{"open":"87.48","close":"87.45","value":"87.45","low":"87.48","high":"87.48","ts":"1740344400"},{"open":"87.48","close":"87.45","value":"87.45","low":"87.45","high":"87.48","ts":"1740430800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740517200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740603600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740690000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740949200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741035600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741122000"},{"open":"87.44","close":"87.44","value":"87.44","low":"87.44","high":"87.44","ts":"1741208400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741294800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741640400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741726800"},{"open":"87.4","close":"87.4","value":"87.4","low":"87.4","high":"87.4","ts":"1742158800"},{"open":"87.01","close":"87.01","value":"87.01","low":"87.01","high":"87.01","ts":"1742245200"},{"open":"85.61","close":"85.61","value":"85.61","low":"85.61","high":"85.61","ts":"1742331600"},{"open":"85.91","close":"85.91","value":"85.91","low":"85.91","high":"85.91","ts":"1742418000"},{"open":"86.69","close":"86.69","value":"86.69","low":"86.69","high":"86.69","ts":"1742763600"},{"open":"86.47","close":"86.47","value":"86.47","low":"86.47","high":"86.47","ts":"1742850000"},{"open":"86.46","close":"86.46","value":"86.46","low":"86.46","high":"86.46","ts":"1742936400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1743022800"},{"open":"86.4","close":"86.4","value":"86.4","low":"86.4","high":"86.4","ts":"1743109200"},{"open":"86.51","close":"86.51","value":"86.51","low":"86.51","high":"86.51","ts":"1743368400"},{"open":"86.66","close":"86.66","value":"86.66","low":"86.66","high":"86.66","ts":"1743454800"},{"open":"86.77","close":"86.77","value":"86.77","low":"86.77","high":"86.77","ts":"1743541200"},{"open":"86.71","close":"86.71","value":"86.71","low":"86.71","high":"86.71","ts":"1743627600"},{"open":"86.77","close":"86.77","value":"86.77","low":"86.77","high":"86.77","ts":"1743714000"},{"open":"86.83","close":"86.83","value":"86.83","low":"86.83","high":"86.83","ts":"1743973200"},{"open":"87.06","close":"87.06","value":"87.06","low":"87.06","high":"87.06","ts":"1744059600"},{"open":"87.39","close":"87.39","value":"87.39","low":"87.39","high":"87.39","ts":"1744146000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1744232400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1744578000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1744664400"},{"open":"87.39","close":"87.39","value":"87.39","low":"87.39","high":"87.39","ts":"1744750800"},{"open":"87.21","close":"87.21","value":"87.21","low":"87.21","high":"87.21","ts":"1744837200"},{"open":"86.84","close":"86.84","value":"86.84","low":"86.84","high":"86.84","ts":"1745182800"},{"open":"86.85","close":"86.85","value":"86.85","low":"86.85","high":"86.85","ts":"1745269200"},{"open":"86.97","close":"86.97","value":"86.97","low":"86.97","high":"86.97","ts":"1745355600"},{"open":"87.29","close":"87.29","value":"87.29","low":"87.29","high":"87.29","ts":"1745442000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745528400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745787600"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745874000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745960400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1746997200"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1114462800"},{"open":"41.17","close":"41.17","value":"41.17","low":"41.17","high":"41.17","ts":"1114981200"},{"open":"41","close":"41","value":"41","low":"41","high":"41","ts":"1115326800"},{"open":"41","close":"41","value":"41","low":"41","high":"41","ts":"1115672400"},{"open":"40.97","close":"40.97","value":"40.97","low":"40.97","high":"40.97","ts":"1116190800"},{"open":"41.01","close":"41.01","value":"41.01","low":"41.01","high":"41.01","ts":"1116536400"},{"open":"41.01","close":"41.01","value":"41.01","low":"41.01","high":"41.01","ts":"1116882000"},{"open":"40.96","close":"40.96","value":"40.96","low":"40.96","high":"40.96","ts":"1117400400"},{"open":"40.99","close":"40.99","value":"40.99","low":"40.99","high":"40.99","ts":"1117746000"},{"open":"41.03","close":"41.03","value":"41.03","low":"41.03","high":"41.03","ts":"1118091600"},{"open":"41.07","close":"41.07","value":"41.07","low":"41.07","high":"41.07","ts":"1118610000"},{"open":"41.04","close":"41.04","value":"41.04","low":"41.04","high":"41.04","ts":"1118955600"},{"open":"40.92","close":"40.92","value":"40.92","low":"40.92","high":"40.92","ts":"1119301200"},{"open":"41","close":"41","value":"41","low":"41","high":"41","ts":"1119819600"},{"open":"40.96","close":"40.96","value":"40.96","low":"40.96","high":"40.96","ts":"1120165200"},{"open":"40.96","close":"40.96","value":"40.96","low":"40.96","high":"40.96","ts":"1120510800"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1121029200"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1121374800"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1121720400"},{"open":"40.97","close":"40.97","value":"40.97","low":"40.97","high":"40.97","ts":"1122238800"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1122584400"},{"open":"40.96","close":"40.96","value":"40.96","low":"40.96","high":"40.96","ts":"1122930000"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1123448400"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1123794000"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1124139600"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1124658000"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1125003600"},{"open":"40.95","close":"40.95","value":"40.95","low":"40.95","high":"40.95","ts":"1125349200"},{"open":"40.97","close":"40.97","value":"40.97","low":"40.97","high":"40.97","ts":"1125867600"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1126213200"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1126558800"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1127077200"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1127422800"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1127768400"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1128286800"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1128632400"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1128978000"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1129496400"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1129842000"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1130187600"},{"open":"40.85","close":"40.85","value":"40.85","low":"40.85","high":"40.85","ts":"1130706000"},{"open":"40.84","close":"40.84","value":"40.84","low":"40.84","high":"40.84","ts":"1131051600"},{"open":"40.75","close":"40.75","value":"40.75","low":"40.75","high":"40.75","ts":"1131397200"},{"open":"40.75","close":"40.75","value":"40.75","low":"40.75","high":"40.75","ts":"1131915600"},{"open":"40.75","close":"40.75","value":"40.75","low":"40.75","high":"40.75","ts":"1132261200"},{"open":"41.01","close":"41.01","value":"41.01","low":"41.01","high":"41.01","ts":"1132606800"},{"open":"41.19","close":"41.19","value":"41.19","low":"41.19","high":"41.19","ts":"1133125200"},{"open":"41.19","close":"41.19","value":"41.19","low":"41.19","high":"41.19","ts":"1133470800"},{"open":"41.19","close":"41.19","value":"41.19","low":"41.19","high":"41.19","ts":"1133816400"},{"open":"41.28","close":"41.28","value":"41.28","low":"41.28","high":"41.28","ts":"1134334800"},{"open":"41.31","close":"41.31","value":"41.31","low":"41.31","high":"41.31","ts":"1134680400"},{"open":"41.31","close":"41.31","value":"41.31","low":"41.31","high":"41.31","ts":"1135026000"},{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1135544400"},{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1135890000"},{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1136235600"},{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1136754000"},{"open":"41.31","close":"41.31","value":"41.31","low":"41.31","high":"41.31","ts":"1137099600"},{"open":"41.31","close":"41.31","value":"41.31","low":"41.31","high":"41.31","ts":"1137445200"},{"open":"41.46","close":"41.46","value":"41.46","low":"41.46","high":"41.46","ts":"1137963600"},{"open":"41.32","close":"41.32","value":"41.32","low":"41.32","high":"41.32","ts":"1138309200"},{"open":"41.25","close":"41.25","value":"41.25","low":"41.25","high":"41.25","ts":"1138654800"},{"open":"41.41","close":"41.41","value":"41.41","low":"41.41","high":"41.41","ts":"1139173200"},{"open":"41.4","close":"41.4","value":"41.4","low":"41.4","high":"41.4","ts":"1139518800"},{"open":"41.4","close":"41.4","value":"41.4","low":"41.4","high":"41.4","ts":"1139864400"},{"open":"41.4","close":"41.4","value":"41.4","low":"41.4","high":"41.4","ts":"1140382800"},{"open":"41.47","close":"41.47","value":"41.47","low":"41.47","high":"41.47","ts":"1140728400"},{"open":"41.47","close":"41.47","value":"41.47","low":"41.47","high":"41.47","ts":"1141074000"},{"open":"41.3","close":"41.3","value":"41.3","low":"41.3","high":"41.3","ts":"1141592400"},{"open":"41.36","close":"41.36","value":"41.36","low":"41.36","high":"41.36","ts":"1141938000"},{"open":"41.38","close":"41.38","value":"41.38","low":"41.38","high":"41.38","ts":"1142283600"},{"open":"41.36","close":"41.36","value":"41.36","low":"41.36","high":"41.36","ts":"1142802000"},{"open":"41.37","close":"41.37","value":"41.37","low":"41.37","high":"41.37","ts":"1143147600"},{"open":"41.37","close":"41.37","value":"41.37","low":"41.37","high":"41.37","ts":"1143493200"},{"open":"41.19","close":"41.19","value":"41.19","low":"41.19","high":"41.19","ts":"1144011600"},{"open":"41.13","close":"41.13","value":"41.13","low":"41.13","high":"41.13","ts":"1144357200"},{"open":"41.17","close":"41.17","value":"41.17","low":"41.17","high":"41.17","ts":"1144702800"},{"open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.9","ts":"1145221200"},{"open":"40.91","close":"40.91","value":"40.91","low":"40.91","high":"40.91","ts":"1145566800"},{"open":"40.91","close":"40.91","value":"40.91","low":"40.91","high":"40.91","ts":"1145912400"},{"open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.9","ts":"1146430800"},{"open":"40.8","close":"40.8","value":"40.8","low":"40.8","high":"40.8","ts":"1146776400"},{"open":"40.8","close":"40.8","value":"40.8","low":"40.8","high":"40.8","ts":"1147122000"},{"open":"40.75","close":"40.75","value":"40.75","low":"40.75","high":"40.75","ts":"1147640400"},{"open":"40.61","close":"40.61","value":"40.61","low":"40.61","high":"40.61","ts":"1147986000"},{"open":"40.51","close":"40.51","value":"40.51","low":"40.51","high":"40.51","ts":"1148331600"},{"open":"40.54","close":"40.54","value":"40.54","low":"40.54","high":"40.54","ts":"1148850000"},{"open":"40.51","close":"40.51","value":"40.51","low":"40.51","high":"40.51","ts":"1149195600"},{"open":"40.52","close":"40.52","value":"40.52","low":"40.52","high":"40.52","ts":"1149541200"},{"open":"40.45","close":"40.45","value":"40.45","low":"40.45","high":"40.45","ts":"1150059600"},{"open":"40.26","close":"40.26","value":"40.26","low":"40.26","high":"40.26","ts":"1150405200"},{"open":"40.26","close":"40.26","value":"40.26","low":"40.26","high":"40.26","ts":"1150750800"},{"open":"40.21","close":"40.21","value":"40.21","low":"40.21","high":"40.21","ts":"1151269200"},{"open":"40.15","close":"40.15","value":"40.15","low":"40.15","high":"40.15","ts":"1151614800"},{"open":"40.15","close":"40.15","value":"40.15","low":"40.15","high":"40.15","ts":"1151960400"},{"open":"39.9","close":"39.9","value":"39.9","low":"39.9","high":"39.9","ts":"1152478800"},{"open":"39.87","close":"39.87","value":"39.87","low":"39.87","high":"39.87","ts":"1152824400"},{"open":"39.86","close":"39.86","value":"39.86","low":"39.86","high":"39.86","ts":"1153170000"},{"open":"39.87","close":"39.87","value":"39.87","low":"39.87","high":"39.87","ts":"1153688400"},{"open":"39.87","close":"39.87","value":"39.87","low":"39.87","high":"39.87","ts":"1154034000"},{"open":"39.85","close":"39.85","value":"39.85","low":"39.85","high":"39.85","ts":"1154379600"},{"open":"39.81","close":"39.81","value":"39.81","low":"39.81","high":"39.81","ts":"1154898000"},{"open":"39.53","close":"39.53","value":"39.53","low":"39.53","high":"39.53","ts":"1155243600"},{"open":"39.51","close":"39.51","value":"39.51","low":"39.51","high":"39.51","ts":"1155589200"},{"open":"39.53","close":"39.53","value":"39.53","low":"39.53","high":"39.53","ts":"1156107600"},{"open":"39.47","close":"39.47","value":"39.47","low":"39.47","high":"39.47","ts":"1156453200"},{"open":"39.41","close":"39.41","value":"39.41","low":"39.41","high":"39.41","ts":"1156798800"},{"open":"39.36","close":"39.36","value":"39.36","low":"39.36","high":"39.36","ts":"1157317200"},{"open":"39.36","close":"39.36","value":"39.36","low":"39.36","high":"39.36","ts":"1157662800"},{"open":"39.35","close":"39.35","value":"39.35","low":"39.35","high":"39.35","ts":"1158008400"},{"open":"39.35","close":"39.35","value":"39.35","low":"39.35","high":"39.35","ts":"1158526800"},{"open":"39.35","close":"39.35","value":"39.35","low":"39.35","high":"39.35","ts":"1158872400"},{"open":"39.25","close":"39.25","value":"39.25","low":"39.25","high":"39.25","ts":"1159218000"},{"open":"39.24","close":"39.24","value":"39.24","low":"39.24","high":"39.24","ts":"1159736400"},{"open":"39.16","close":"39.16","value":"39.16","low":"39.16","high":"39.16","ts":"1160082000"},{"open":"39.16","close":"39.16","value":"39.16","low":"39.16","high":"39.16","ts":"1160427600"},{"open":"39.1","close":"39.1","value":"39.1","low":"39.1","high":"39.1","ts":"1160946000"},{"open":"39.11","close":"39.11","value":"39.11","low":"39.11","high":"39.11","ts":"1161291600"},{"open":"38.9","close":"38.9","value":"38.9","low":"38.9","high":"38.9","ts":"1161637200"},{"open":"39.08","close":"39.08","value":"39.08","low":"39.08","high":"39.08","ts":"1162155600"},{"open":"39","close":"39","value":"39","low":"39","high":"39","ts":"1162501200"},{"open":"39","close":"39","value":"39","low":"39","high":"39","ts":"1162846800"},{"open":"38.97","close":"38.97","value":"38.97","low":"38.97","high":"38.97","ts":"1163365200"},{"open":"38.88","close":"38.88","value":"38.88","low":"38.88","high":"38.88","ts":"1163710800"},{"open":"38.88","close":"38.88","value":"38.88","low":"38.88","high":"38.88","ts":"1164056400"},{"open":"38.88","close":"38.88","value":"38.88","low":"38.88","high":"38.88","ts":"1164574800"},{"open":"38.81","close":"38.81","value":"38.81","low":"38.81","high":"38.81","ts":"1164920400"},{"open":"38.7","close":"38.7","value":"38.7","low":"38.7","high":"38.7","ts":"1165266000"},{"open":"38.7","close":"38.7","value":"38.7","low":"38.7","high":"38.7","ts":"1165784400"},{"open":"38.6","close":"38.6","value":"38.6","low":"38.6","high":"38.6","ts":"1166130000"},{"open":"38.47","close":"38.47","value":"38.47","low":"38.47","high":"38.47","ts":"1166475600"},{"open":"38.15","close":"38.15","value":"38.15","low":"38.15","high":"38.15","ts":"1166994000"},{"open":"37.92","close":"37.92","value":"37.92","low":"37.92","high":"37.92","ts":"1167339600"},{"open":"37.92","close":"37.92","value":"37.92","low":"37.92","high":"37.92","ts":"1167685200"},{"open":"37.92","close":"37.92","value":"37.92","low":"37.92","high":"37.92","ts":"1168203600"},{"open":"38.25","close":"38.25","value":"38.25","low":"38.25","high":"38.25","ts":"1168549200"},{"open":"38.6","close":"38.6","value":"38.6","low":"38.6","high":"38.6","ts":"1168894800"},{"open":"38.63","close":"38.63","value":"38.63","low":"38.63","high":"38.63","ts":"1169413200"},{"open":"38.63","close":"38.63","value":"38.63","low":"38.63","high":"38.63","ts":"1169758800"},{"open":"38.63","close":"38.63","value":"38.63","low":"38.63","high":"38.63","ts":"1170104400"},{"open":"38.63","close":"38.63","value":"38.63","low":"38.63","high":"38.63","ts":"1170622800"},{"open":"38.63","close":"38.63","value":"38.63","low":"38.63","high":"38.63","ts":"1170968400"},{"open":"38.67","close":"38.67","value":"38.67","low":"38.67","high":"38.67","ts":"1171314000"},{"open":"38.58","close":"38.58","value":"38.58","low":"38.58","high":"38.58","ts":"1171832400"},{"open":"38.46","close":"38.46","value":"38.46","low":"38.46","high":"38.46","ts":"1172178000"},{"open":"38.34","close":"38.34","value":"38.34","low":"38.34","high":"38.34","ts":"1172523600"},{"open":"38.27","close":"38.27","value":"38.27","low":"38.27","high":"38.27","ts":"1173042000"},{"open":"38.13","close":"38.13","value":"38.13","low":"38.13","high":"38.13","ts":"1173387600"},{"open":"38.13","close":"38.13","value":"38.13","low":"38.13","high":"38.13","ts":"1173733200"},{"open":"38.06","close":"38.06","value":"38.06","low":"38.06","high":"38.06","ts":"1174251600"},{"open":"38.06","close":"38.06","value":"38.06","low":"38.06","high":"38.06","ts":"1174597200"},{"open":"38.06","close":"38.06","value":"38.06","low":"38.06","high":"38.06","ts":"1174942800"},{"open":"38.06","close":"38.06","value":"38.06","low":"38.06","high":"38.06","ts":"1175461200"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1175806800"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1176152400"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1176670800"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1177016400"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1177362000"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1177880400"},{"open":"37.94","close":"37.94","value":"37.94","low":"37.94","high":"37.94","ts":"1178226000"},{"open":"37.94","close":"37.94","value":"37.94","low":"37.94","high":"37.94","ts":"1178571600"},{"open":"37.94","close":"37.94","value":"37.94","low":"37.94","high":"37.94","ts":"1179090000"},{"open":"37.94","close":"37.94","value":"37.94","low":"37.94","high":"37.94","ts":"1179435600"},{"open":"37.94","close":"37.94","value":"37.94","low":"37.94","high":"37.94","ts":"1179781200"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1180299600"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1180645200"},{"open":"38.05","close":"38.05","value":"38.05","low":"38.05","high":"38.05","ts":"1180990800"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1181509200"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1181854800"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1182200400"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1182718800"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1183064400"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1183410000"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1183928400"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1184274000"},{"open":"37.95","close":"37.95","value":"37.95","low":"37.95","high":"37.95","ts":"1184619600"},{"open":"37.81","close":"37.81","value":"37.81","low":"37.81","high":"37.81","ts":"1185138000"},{"open":"37.81","close":"37.81","value":"37.81","low":"37.81","high":"37.81","ts":"1185483600"},{"open":"37.81","close":"37.81","value":"37.81","low":"37.81","high":"37.81","ts":"1185829200"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1186347600"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1186693200"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1187038800"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1187557200"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1187902800"},{"open":"37.8","close":"37.8","value":"37.8","low":"37.8","high":"37.8","ts":"1188248400"},{"open":"37.81","close":"37.81","value":"37.81","low":"37.81","high":"37.81","ts":"1188766800"},{"open":"37.82","close":"37.82","value":"37.82","low":"37.82","high":"37.82","ts":"1189112400"},{"open":"37.75","close":"37.75","value":"37.75","low":"37.75","high":"37.75","ts":"1189458000"},{"open":"37.67","close":"37.67","value":"37.67","low":"37.67","high":"37.67","ts":"1189976400"},{"open":"37.38","close":"37.38","value":"37.38","low":"37.38","high":"37.38","ts":"1190322000"},{"open":"36.9","close":"36.9","value":"36.9","low":"36.9","high":"36.9","ts":"1190667600"},{"open":"36.75","close":"36.75","value":"36.75","low":"36.75","high":"36.75","ts":"1191186000"},{"open":"34.63","close":"34.63","value":"34.63","low":"34.63","high":"34.63","ts":"1191531600"},{"open":"34.63","close":"34.63","value":"34.63","low":"34.63","high":"34.63","ts":"1191877200"},{"open":"35.03","close":"35.03","value":"35.03","low":"35.03","high":"35.03","ts":"1192395600"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1192741200"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1193086800"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1193605200"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1193950800"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1194296400"},{"open":"34.9","close":"34.9","value":"34.9","low":"34.9","high":"34.9","ts":"1194814800"},{"open":"34.7","close":"34.7","value":"34.7","low":"34.7","high":"34.7","ts":"1195160400"},{"open":"34.7","close":"34.7","value":"34.7","low":"34.7","high":"34.7","ts":"1195506000"},{"open":"34.6","close":"34.6","value":"34.6","low":"34.6","high":"34.6","ts":"1196024400"},{"open":"34.54","close":"34.54","value":"34.54","low":"34.54","high":"34.54","ts":"1196370000"},{"open":"34.54","close":"34.54","value":"34.54","low":"34.54","high":"34.54","ts":"1196715600"},{"open":"34.54","close":"34.54","value":"34.54","low":"34.54","high":"34.54","ts":"1197234000"},{"open":"34.54","close":"34.54","value":"34.54","low":"34.54","high":"34.54","ts":"1197579600"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1197925200"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1198443600"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1198789200"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1199134800"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1199653200"},{"open":"35.1","close":"35.1","value":"35.1","low":"35.1","high":"35.1","ts":"1199998800"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1200344400"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1200862800"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1201208400"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1201554000"},{"open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1202072400"},{"open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1202418000"},{"open":"36.1","close":"36.1","value":"36.1","low":"36.1","high":"36.1","ts":"1202763600"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1203282000"},{"open":"35.95","close":"35.95","value":"35.95","low":"35.95","high":"35.95","ts":"1203627600"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1203973200"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1204491600"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1204837200"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1205182800"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1205701200"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1206046800"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1206392400"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1206910800"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1207256400"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1207602000"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1208120400"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1208466000"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1208811600"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1209330000"},{"open":"36.44","close":"36.44","value":"36.44","low":"36.44","high":"36.44","ts":"1209675600"},{"open":"36.44","close":"36.44","value":"36.44","low":"36.44","high":"36.44","ts":"1210021200"},{"open":"36.44","close":"36.44","value":"36.44","low":"36.44","high":"36.44","ts":"1210539600"},{"open":"36.42","close":"36.42","value":"36.42","low":"36.42","high":"36.42","ts":"1210885200"},{"open":"36.42","close":"36.42","value":"36.42","low":"36.42","high":"36.42","ts":"1211230800"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1211749200"},{"open":"36.47","close":"36.47","value":"36.47","low":"36.47","high":"36.47","ts":"1212094800"},{"open":"36.47","close":"36.47","value":"36.47","low":"36.47","high":"36.47","ts":"1212440400"},{"open":"36.47","close":"36.47","value":"36.47","low":"36.47","high":"36.47","ts":"1212958800"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1213304400"},{"open":"36.45","close":"36.45","value":"36.45","low":"36.45","high":"36.45","ts":"1213650000"},{"open":"36.43","close":"36.43","value":"36.43","low":"36.43","high":"36.43","ts":"1214168400"},{"open":"36.43","close":"36.43","value":"36.43","low":"36.43","high":"36.43","ts":"1214514000"},{"open":"36.43","close":"36.43","value":"36.43","low":"36.43","high":"36.43","ts":"1214859600"},{"open":"36.43","close":"36.43","value":"36.43","low":"36.43","high":"36.43","ts":"1215378000"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1215723600"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1216069200"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1216587600"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1216933200"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1217278800"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1217797200"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1218142800"},{"open":"36.39","close":"36.39","value":"36.39","low":"36.39","high":"36.39","ts":"1218488400"},{"open":"34.81","close":"34.81","value":"34.81","low":"34.81","high":"34.81","ts":"1219006800"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1219352400"},{"open":"34.63","close":"34.63","value":"34.63","low":"34.63","high":"34.63","ts":"1219698000"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1220216400"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1220562000"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1220907600"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1221426000"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1221771600"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1222117200"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1222635600"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1222981200"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1223326800"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1223845200"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1224190800"},{"open":"34.69","close":"34.69","value":"34.69","low":"34.69","high":"34.69","ts":"1224536400"},{"open":"38.85","close":"38.85","value":"38.85","low":"38.85","high":"38.85","ts":"1225054800"},{"open":"38.85","close":"38.85","value":"38.85","low":"38.85","high":"38.85","ts":"1225400400"},{"open":"39","close":"39","value":"39","low":"39","high":"39","ts":"1225746000"},{"open":"38.88","close":"38.88","value":"38.88","low":"38.88","high":"38.88","ts":"1226264400"},{"open":"39","close":"39","value":"39","low":"39","high":"39","ts":"1226610000"},{"open":"39","close":"39","value":"39","low":"39","high":"39","ts":"1226955600"},{"open":"39.3","close":"39.3","value":"39.3","low":"39.3","high":"39.3","ts":"1227474000"},{"open":"39.3","close":"39.3","value":"39.3","low":"39.3","high":"39.3","ts":"1227819600"},{"open":"39.3","close":"39.3","value":"39.3","low":"39.3","high":"39.3","ts":"1228165200"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.42","high":"39.42","ts":"1228683600"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.42","high":"39.42","ts":"1229029200"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.42","high":"39.42","ts":"1229374800"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.42","high":"39.42","ts":"1229893200"},{"open":"39.42","close":"39.42","value":"39.42","low":"39.42","high":"39.42","ts":"1230238800"},{"open":"39.55","close":"39.55","value":"39.55","low":"39.55","high":"39.55","ts":"1230584400"},{"open":"39.55","close":"39.55","value":"39.55","low":"39.55","high":"39.55","ts":"1231102800"},{"open":"39.55","close":"39.55","value":"39.55","low":"39.55","high":"39.55","ts":"1231448400"},{"open":"39.55","close":"39.55","value":"39.55","low":"39.55","high":"39.55","ts":"1231794000"},{"open":"39.55","close":"39.55","value":"39.55","low":"39.55","high":"39.55","ts":"1232312400"},{"open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1232658000"},{"open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1233003600"},{"open":"40.28","close":"40.28","value":"40.28","low":"40.28","high":"40.28","ts":"1233522000"},{"open":"41.45","close":"41.45","value":"41.45","low":"41.45","high":"41.45","ts":"1233867600"},{"open":"41.45","close":"41.45","value":"41.45","low":"41.45","high":"41.45","ts":"1234213200"},{"open":"40.9","close":"40.9","value":"40.9","low":"40.9","high":"40.9","ts":"1234731600"},{"open":"41.05","close":"41.05","value":"41.05","low":"41.05","high":"41.05","ts":"1235077200"},{"open":"41.05","close":"41.05","value":"41.05","low":"41.05","high":"41.05","ts":"1235422800"},{"open":"41.05","close":"41.05","value":"41.05","low":"41.05","high":"41.05","ts":"1235941200"},{"open":"41.85","close":"41.85","value":"41.85","low":"41.85","high":"41.85","ts":"1236286800"},{"open":"41.85","close":"41.85","value":"41.85","low":"41.85","high":"41.85","ts":"1236632400"},{"open":"42.1","close":"42.1","value":"42.1","low":"42.1","high":"42.1","ts":"1237150800"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1237496400"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1237842000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1238360400"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1238706000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1239051600"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1239570000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1239915600"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1240261200"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1240779600"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1241125200"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1241470800"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1241989200"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1242334800"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1242680400"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1243198800"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1243544400"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1243890000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1244408400"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1244754000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1245099600"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1245618000"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1245963600"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1246309200"},{"open":"42.58","close":"42.58","value":"42.58","low":"42.58","high":"42.58","ts":"1246827600"},{"open":"43.45","close":"43.45","value":"43.45","low":"43.45","high":"43.45","ts":"1247173200"},{"open":"43.45","close":"43.45","value":"43.45","low":"43.45","high":"43.45","ts":"1247518800"},{"open":"43.53","close":"43.53","value":"43.53","low":"43.53","high":"43.53","ts":"1248037200"},{"open":"43.53","close":"43.53","value":"43.53","low":"43.53","high":"43.53","ts":"1248382800"},{"open":"43.53","close":"43.53","value":"43.53","low":"43.53","high":"43.53","ts":"1248728400"},{"open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1249246800"},{"open":"43.67","close":"43.67","value":"43.67","low":"43.67","high":"43.67","ts":"1249592400"},{"open":"43.67","close":"43.67","value":"43.67","low":"43.67","high":"43.67","ts":"1249938000"},{"open":"43.67","close":"43.67","value":"43.67","low":"43.67","high":"43.67","ts":"1250456400"},{"open":"43.67","close":"43.67","value":"43.67","low":"43.67","high":"43.67","ts":"1250802000"},{"open":"43.67","close":"43.67","value":"43.67","low":"43.67","high":"43.67","ts":"1251147600"},{"open":"44.08","close":"44.08","value":"44.08","low":"44.08","high":"44.08","ts":"1251666000"},{"open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1252011600"},{"open":"44.2","close":"44.2","value":"44.2","low":"44.2","high":"44.2","ts":"1252357200"},{"open":"44.1","close":"44.1","value":"44.1","low":"44.1","high":"44.1","ts":"1252875600"},{"open":"43.95","close":"43.95","value":"43.95","low":"43.95","high":"43.95","ts":"1253221200"},{"open":"43.75","close":"43.75","value":"43.75","low":"43.75","high":"43.75","ts":"1253566800"},{"open":"43.55","close":"43.55","value":"43.55","low":"43.55","high":"43.55","ts":"1254085200"},{"open":"43.75","close":"43.75","value":"43.75","low":"43.75","high":"43.75","ts":"1254430800"},{"open":"43.75","close":"43.75","value":"43.75","low":"43.75","high":"43.75","ts":"1254776400"},{"open":"43.7","close":"43.7","value":"43.7","low":"43.7","high":"43.7","ts":"1255294800"},{"open":"43.8","close":"43.8","value":"43.8","low":"43.8","high":"43.8","ts":"1255640400"},{"open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1255986000"},{"open":"43.7","close":"43.7","value":"43.7","low":"43.7","high":"43.7","ts":"1256504400"},{"open":"43.6","close":"43.6","value":"43.6","low":"43.6","high":"43.6","ts":"1256850000"},{"open":"43.8","close":"43.8","value":"43.8","low":"43.8","high":"43.8","ts":"1257195600"},{"open":"43.9","close":"43.9","value":"43.9","low":"43.9","high":"43.9","ts":"1257714000"},{"open":"43.85","close":"43.85","value":"43.85","low":"43.85","high":"43.85","ts":"1258059600"},{"open":"43.85","close":"43.85","value":"43.85","low":"43.85","high":"43.85","ts":"1258405200"},{"open":"43.85","close":"43.85","value":"43.85","low":"43.85","high":"43.85","ts":"1258923600"},{"open":"43.85","close":"43.85","value":"43.85","low":"43.85","high":"43.85","ts":"1259269200"},{"open":"43.94","close":"43.94","value":"43.94","low":"43.94","high":"43.94","ts":"1259614800"},{"open":"43.97","close":"43.97","value":"43.97","low":"43.97","high":"43.97","ts":"1260133200"},{"open":"44.04","close":"44.04","value":"44.04","low":"44.04","high":"44.04","ts":"1260478800"},{"open":"44.04","close":"44.04","value":"44.04","low":"44.04","high":"44.04","ts":"1260824400"},{"open":"44.03","close":"44.03","value":"44.03","low":"44.03","high":"44.03","ts":"1261342800"},{"open":"44.17","close":"44.17","value":"44.17","low":"44.17","high":"44.17","ts":"1261688400"},{"open":"44.17","close":"44.17","value":"44.17","low":"44.17","high":"44.17","ts":"1262034000"},{"open":"44.09","close":"44.09","value":"44.09","low":"44.09","high":"44.09","ts":"1262552400"},{"open":"44.09","close":"44.09","value":"44.09","low":"44.09","high":"44.09","ts":"1262898000"},{"open":"44.19","close":"44.19","value":"44.19","low":"44.19","high":"44.19","ts":"1263243600"},{"open":"44.21","close":"44.21","value":"44.21","low":"44.21","high":"44.21","ts":"1263762000"},{"open":"44.22","close":"44.22","value":"44.22","low":"44.22","high":"44.22","ts":"1264107600"},{"open":"44.23","close":"44.23","value":"44.23","low":"44.23","high":"44.23","ts":"1264453200"},{"open":"44.28","close":"44.28","value":"44.28","low":"44.28","high":"44.28","ts":"1264971600"},{"open":"44.46","close":"44.46","value":"44.46","low":"44.46","high":"44.46","ts":"1265317200"},{"open":"44.53","close":"44.53","value":"44.53","low":"44.53","high":"44.53","ts":"1265662800"},{"open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1266181200"},{"open":"44.76","close":"44.76","value":"44.76","low":"44.76","high":"44.76","ts":"1266526800"},{"open":"44.69","close":"44.69","value":"44.69","low":"44.69","high":"44.69","ts":"1266872400"},{"open":"44.69","close":"44.69","value":"44.69","low":"44.69","high":"44.69","ts":"1267390800"},{"open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1267736400"},{"open":"44.71","close":"44.71","value":"44.71","low":"44.71","high":"44.71","ts":"1268082000"},{"open":"44.81","close":"44.81","value":"44.81","low":"44.81","high":"44.81","ts":"1268600400"},{"open":"44.94","close":"44.94","value":"44.94","low":"44.94","high":"44.94","ts":"1268946000"},{"open":"44.94","close":"44.94","value":"44.94","low":"44.94","high":"44.94","ts":"1269291600"},{"open":"45.16","close":"45.16","value":"45.16","low":"45.16","high":"45.16","ts":"1269810000"},{"open":"45.27","close":"45.27","value":"45.27","low":"45.27","high":"45.27","ts":"1270155600"},{"open":"45.26","close":"45.26","value":"45.26","low":"45.26","high":"45.26","ts":"1270501200"},{"open":"45.39","close":"45.39","value":"45.39","low":"45.39","high":"45.39","ts":"1271019600"},{"open":"45.3","close":"45.3","value":"45.3","low":"45.3","high":"45.3","ts":"1271365200"},{"open":"45.25","close":"45.25","value":"45.25","low":"45.25","high":"45.25","ts":"1271710800"},{"open":"45.41","close":"45.41","value":"45.41","low":"45.41","high":"45.41","ts":"1272229200"},{"open":"45.6","close":"45.6","value":"45.6","low":"45.6","high":"45.6","ts":"1272574800"},{"open":"45.64","close":"45.64","value":"45.64","low":"45.64","high":"45.64","ts":"1272920400"},{"open":"45.65","close":"45.65","value":"45.65","low":"45.65","high":"45.65","ts":"1273438800"},{"open":"45.73","close":"45.73","value":"45.73","low":"45.73","high":"45.73","ts":"1273784400"},{"open":"45.87","close":"45.87","value":"45.87","low":"45.87","high":"45.87","ts":"1274130000"},{"open":"45.98","close":"45.98","value":"45.98","low":"45.98","high":"45.98","ts":"1274648400"},{"open":"45.94","close":"45.94","value":"45.94","low":"45.94","high":"45.94","ts":"1274994000"},{"open":"45.99","close":"45.99","value":"45.99","low":"45.99","high":"45.99","ts":"1275339600"},{"open":"46.09","close":"46.09","value":"46.09","low":"46.09","high":"46.09","ts":"1275858000"},{"open":"46.15","close":"46.15","value":"46.15","low":"46.15","high":"46.15","ts":"1276203600"},{"open":"46.11","close":"46.11","value":"46.11","low":"46.11","high":"46.11","ts":"1276549200"},{"open":"46.01","close":"46.01","value":"46.01","low":"46.01","high":"46.01","ts":"1277067600"},{"open":"46.28","close":"46.28","value":"46.28","low":"46.28","high":"46.28","ts":"1277413200"},{"open":"46.39","close":"46.39","value":"46.39","low":"46.39","high":"46.39","ts":"1277758800"},{"open":"46.56","close":"46.56","value":"46.56","low":"46.56","high":"46.56","ts":"1278277200"},{"open":"46.76","close":"46.76","value":"46.76","low":"46.76","high":"46.76","ts":"1278622800"},{"open":"46.84","close":"46.84","value":"46.84","low":"46.84","high":"46.84","ts":"1278968400"},{"open":"47.02","close":"47.02","value":"47.02","low":"47.02","high":"47.02","ts":"1279486800"},{"open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1279832400"},{"open":"46.89","close":"46.89","value":"46.89","low":"46.89","high":"46.89","ts":"1280178000"},{"open":"46.65","close":"46.65","value":"46.65","low":"46.65","high":"46.65","ts":"1280696400"},{"open":"46.66","close":"46.66","value":"46.66","low":"46.66","high":"46.66","ts":"1281042000"},{"open":"46.75","close":"46.75","value":"46.75","low":"46.75","high":"46.75","ts":"1281387600"},{"open":"46.35","close":"46.35","value":"46.35","low":"46.35","high":"46.35","ts":"1281906000"},{"open":"46.47","close":"46.47","value":"46.47","low":"46.47","high":"46.47","ts":"1282251600"},{"open":"46.54","close":"46.54","value":"46.54","low":"46.54","high":"46.54","ts":"1282597200"},{"open":"46.71","close":"46.71","value":"46.71","low":"46.71","high":"46.71","ts":"1283115600"},{"open":"46.85","close":"46.85","value":"46.85","low":"46.85","high":"46.85","ts":"1283461200"},{"open":"46.86","close":"46.86","value":"46.86","low":"46.86","high":"46.86","ts":"1283806800"},{"open":"46.93","close":"46.93","value":"46.93","low":"46.93","high":"46.93","ts":"1284325200"},{"open":"46.74","close":"46.74","value":"46.74","low":"46.74","high":"46.74","ts":"1284670800"},{"open":"46.84","close":"46.84","value":"46.84","low":"46.84","high":"46.84","ts":"1285016400"},{"open":"46.82","close":"46.82","value":"46.82","low":"46.82","high":"46.82","ts":"1285534800"},{"open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1285880400"},{"open":"46.52","close":"46.52","value":"46.52","low":"46.52","high":"46.52","ts":"1286226000"},{"open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1286744400"},{"open":"46.45","close":"46.45","value":"46.45","low":"46.45","high":"46.45","ts":"1287090000"},{"open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1287435600"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1287954000"},{"open":"46.74","close":"46.74","value":"46.74","low":"46.74","high":"46.74","ts":"1288299600"},{"open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1288645200"},{"open":"46.79","close":"46.79","value":"46.79","low":"46.79","high":"46.79","ts":"1289163600"},{"open":"46.81","close":"46.81","value":"46.81","low":"46.81","high":"46.81","ts":"1289509200"},{"open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1289854800"},{"open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1290373200"},{"open":"46.85","close":"46.85","value":"46.85","low":"46.85","high":"46.85","ts":"1290718800"},{"open":"46.87","close":"46.87","value":"46.87","low":"46.87","high":"46.87","ts":"1291064400"},{"open":"46.95","close":"46.95","value":"46.95","low":"46.95","high":"46.95","ts":"1291582800"},{"open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1291928400"},{"open":"47.07","close":"47.07","value":"47.07","low":"47.07","high":"47.07","ts":"1292274000"},{"open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1292792400"},{"open":"47.01","close":"47.01","value":"47.01","low":"47.01","high":"47.01","ts":"1293138000"},{"open":"46.99","close":"46.99","value":"46.99","low":"46.99","high":"46.99","ts":"1293483600"},{"open":"47.15","close":"47.15","value":"47.15","low":"47.15","high":"47.15","ts":"1294002000"},{"open":"47.17","close":"47.17","value":"47.17","low":"47.17","high":"47.17","ts":"1294347600"},{"open":"47.3","close":"47.3","value":"47.3","low":"47.3","high":"47.3","ts":"1294693200"},{"open":"47.42","close":"47.42","value":"47.42","low":"47.42","high":"47.42","ts":"1295211600"},{"open":"47.48","close":"47.48","value":"47.48","low":"47.48","high":"47.48","ts":"1295557200"},{"open":"47.38","close":"47.38","value":"47.38","low":"47.38","high":"47.38","ts":"1295902800"},{"open":"47.29","close":"47.29","value":"47.29","low":"47.29","high":"47.29","ts":"1296421200"},{"open":"47.42","close":"47.42","value":"47.42","low":"47.42","high":"47.42","ts":"1296766800"},{"open":"47.4","close":"47.4","value":"47.4","low":"47.4","high":"47.4","ts":"1297112400"},{"open":"47.41","close":"47.41","value":"47.41","low":"47.41","high":"47.41","ts":"1297630800"},{"open":"47.46","close":"47.46","value":"47.46","low":"47.46","high":"47.46","ts":"1297976400"},{"open":"47.48","close":"47.48","value":"47.48","low":"47.48","high":"47.48","ts":"1298322000"},{"open":"47.47","close":"47.47","value":"47.47","low":"47.47","high":"47.47","ts":"1298840400"},{"open":"47.45","close":"47.45","value":"47.45","low":"47.45","high":"47.45","ts":"1299186000"},{"open":"47.47","close":"47.47","value":"47.47","low":"47.47","high":"47.47","ts":"1299531600"},{"open":"47.49","close":"47.49","value":"47.49","low":"47.49","high":"47.49","ts":"1300050000"},{"open":"47.48","close":"47.48","value":"47.48","low":"47.48","high":"47.48","ts":"1300395600"},{"open":"47.46","close":"47.46","value":"47.46","low":"47.46","high":"47.46","ts":"1300741200"},{"open":"47.26","close":"47.26","value":"47.26","low":"47.26","high":"47.26","ts":"1301259600"},{"open":"47.44","close":"47.44","value":"47.44","low":"47.44","high":"47.44","ts":"1301605200"},{"open":"47.3","close":"47.3","value":"47.3","low":"47.3","high":"47.3","ts":"1301950800"},{"open":"47.18","close":"47.18","value":"47.18","low":"47.18","high":"47.18","ts":"1302469200"},{"open":"46.93","close":"46.93","value":"46.93","low":"46.93","high":"46.93","ts":"1302814800"},{"open":"46.8","close":"46.8","value":"46.8","low":"46.8","high":"46.8","ts":"1303160400"},{"open":"46.93","close":"46.93","value":"46.93","low":"46.93","high":"46.93","ts":"1303678800"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1304024400"},{"open":"46.62","close":"46.62","value":"46.62","low":"46.62","high":"46.62","ts":"1304370000"},{"open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1304888400"},{"open":"46.5","close":"46.5","value":"46.5","low":"46.5","high":"46.5","ts":"1305234000"},{"open":"46.32","close":"46.32","value":"46.32","low":"46.32","high":"46.32","ts":"1305579600"},{"open":"46.06","close":"46.06","value":"46.06","low":"46.06","high":"46.06","ts":"1306098000"},{"open":"45.7","close":"45.7","value":"45.7","low":"45.7","high":"45.7","ts":"1306443600"},{"open":"45.4","close":"45.4","value":"45.4","low":"45.4","high":"45.4","ts":"1306789200"},{"open":"45.14","close":"45.14","value":"45.14","low":"45.14","high":"45.14","ts":"1307307600"},{"open":"45.23","close":"45.23","value":"45.23","low":"45.23","high":"45.23","ts":"1307653200"},{"open":"45.25","close":"45.25","value":"45.25","low":"45.25","high":"45.25","ts":"1307998800"},{"open":"45.28","close":"45.28","value":"45.28","low":"45.28","high":"45.28","ts":"1308517200"},{"open":"45.24","close":"45.24","value":"45.24","low":"45.24","high":"45.24","ts":"1308862800"},{"open":"45.2","close":"45.2","value":"45.2","low":"45.2","high":"45.2","ts":"1309208400"},{"open":"45.3","close":"45.3","value":"45.3","low":"45.3","high":"45.3","ts":"1309726800"},{"open":"45.35","close":"45.35","value":"45.35","low":"45.35","high":"45.35","ts":"1310072400"},{"open":"45.3","close":"45.3","value":"45.3","low":"45.3","high":"45.3","ts":"1310418000"},{"open":"45.07","close":"45.07","value":"45.07","low":"45.07","high":"45.07","ts":"1310936400"},{"open":"44.75","close":"44.75","value":"44.75","low":"44.75","high":"44.75","ts":"1311282000"},{"open":"44.7","close":"44.7","value":"44.7","low":"44.7","high":"44.7","ts":"1311627600"},{"open":"44.6","close":"44.6","value":"44.6","low":"44.6","high":"44.6","ts":"1311973200"},{"open":"44.39","close":"44.39","value":"44.39","low":"44.39","high":"44.39","ts":"1312318800"},{"open":"44.36","close":"44.36","value":"44.36","low":"44.36","high":"44.36","ts":"1312664400"},{"open":"44.45","close":"44.45","value":"44.45","low":"44.45","high":"44.45","ts":"1313010000"},{"open":"44.53","close":"44.53","value":"44.53","low":"44.53","high":"44.53","ts":"1313355600"},{"open":"44.8","close":"44.8","value":"44.8","low":"44.8","high":"44.8","ts":"1313701200"},{"open":"44.96","close":"44.96","value":"44.96","low":"44.96","high":"44.96","ts":"1314046800"},{"open":"44.9","close":"44.9","value":"44.9","low":"44.9","high":"44.9","ts":"1314392400"},{"open":"44.89","close":"44.89","value":"44.89","low":"44.89","high":"44.89","ts":"1314738000"},{"open":"44.92","close":"44.92","value":"44.92","low":"44.92","high":"44.92","ts":"1315083600"},{"open":"45.11","close":"45.11","value":"45.11","low":"45.11","high":"45.11","ts":"1315429200"},{"open":"45.11","close":"45.11","value":"45.11","low":"45.11","high":"45.11","ts":"1315774800"},{"open":"45.2","close":"45.2","value":"45.2","low":"45.2","high":"45.2","ts":"1316120400"},{"open":"45.2","close":"45.2","value":"45.2","low":"45.2","high":"45.2","ts":"1316466000"},{"open":"45.07","close":"45.07","value":"45.07","low":"45.07","high":"45.07","ts":"1316984400"},{"open":"45.15","close":"45.15","value":"45.15","low":"45.15","high":"45.01","ts":"1317330000"},{"open":"45.13","close":"45.13","value":"45.13","low":"45.13","high":"45.13","ts":"1317675600"},{"open":"45.26","close":"45.26","value":"45.26","low":"45.26","high":"45.26","ts":"1318194000"},{"open":"45.12","close":"45.12","value":"45.12","low":"45.12","high":"45.12","ts":"1318539600"},{"open":"44.95","close":"44.95","value":"44.95","low":"44.95","high":"44.95","ts":"1318885200"},{"open":"45.38","close":"45.38","value":"45.38","low":"45.38","high":"45.38","ts":"1319403600"},{"open":"45.6","close":"45.6","value":"45.6","low":"45.6","high":"45.6","ts":"1319749200"},{"open":"45.59","close":"45.59","value":"45.59","low":"45.59","high":"45.59","ts":"1320094800"},{"open":"45.76","close":"45.76","value":"45.76","low":"45.76","high":"45.76","ts":"1320613200"},{"open":"46.03","close":"46.03","value":"46.03","low":"46.03","high":"46.03","ts":"1320958800"},{"open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1321304400"},{"open":"46.62","close":"46.62","value":"46.62","low":"46.62","high":"46.62","ts":"1321822800"},{"open":"46.71","close":"46.71","value":"46.71","low":"46.71","high":"46.71","ts":"1322168400"},{"open":"46.83","close":"46.83","value":"46.83","low":"46.83","high":"46.83","ts":"1322514000"},{"open":"46.83","close":"46.83","value":"46.83","low":"46.83","high":"46.83","ts":"1323032400"},{"open":"46.59","close":"46.59","value":"46.59","low":"46.59","high":"46.59","ts":"1323378000"},{"open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1323723600"},{"open":"46.52","close":"46.52","value":"46.52","low":"46.52","high":"46.52","ts":"1324242000"},{"open":"46.63","close":"46.63","value":"46.63","low":"46.63","high":"46.63","ts":"1324587600"},{"open":"46.41","close":"46.41","value":"46.41","low":"46.41","high":"46.41","ts":"1324933200"},{"open":"46.48","close":"46.48","value":"46.48","low":"46.48","high":"46.48","ts":"1325451600"},{"open":"46.48","close":"46.48","value":"46.48","low":"46.48","high":"46.48","ts":"1325797200"},{"open":"46.7","close":"46.7","value":"46.7","low":"46.7","high":"46.7","ts":"1326142800"},{"open":"46.81","close":"46.81","value":"46.81","low":"46.81","high":"46.81","ts":"1326661200"},{"open":"46.83","close":"46.83","value":"46.83","low":"46.83","high":"46.83","ts":"1327006800"},{"open":"46.65","close":"46.65","value":"46.65","low":"46.65","high":"46.65","ts":"1327352400"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1327870800"},{"open":"46.82","close":"46.86","value":"46.86","low":"46.82","high":"46.82","ts":"1328216400"},{"open":"46.86","close":"46.86","value":"46.86","low":"46.86","high":"46.86","ts":"1328562000"},{"open":"46.67","close":"46.67","value":"46.67","low":"46.67","high":"46.67","ts":"1329080400"},{"open":"46.68","close":"46.68","value":"46.68","low":"46.68","high":"46.68","ts":"1329426000"},{"open":"46.82","close":"46.82","value":"46.82","low":"46.82","high":"46.82","ts":"1329771600"},{"open":"46.66","close":"46.66","value":"46.66","low":"46.66","high":"46.66","ts":"1330290000"},{"open":"46.73","close":"46.73","value":"46.73","low":"46.73","high":"46.73","ts":"1330635600"},{"open":"46.73","close":"46.73","value":"46.73","low":"46.73","high":"46.73","ts":"1330981200"},{"open":"46.56","close":"46.56","value":"46.56","low":"46.56","high":"46.56","ts":"1331499600"},{"open":"46.7","close":"46.7","value":"46.7","low":"46.7","high":"46.7","ts":"1331845200"},{"open":"46.87","close":"46.87","value":"46.87","low":"46.87","high":"46.87","ts":"1332190800"},{"open":"46.51","close":"46.51","value":"46.51","low":"46.51","high":"46.51","ts":"1332709200"},{"open":"46.84","close":"46.84","value":"46.84","low":"46.84","high":"46.84","ts":"1333054800"},{"open":"46.6","close":"46.6","value":"46.6","low":"46.6","high":"46.6","ts":"1333400400"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1333918800"},{"open":"46.83","close":"46.83","value":"46.83","low":"46.83","high":"46.83","ts":"1334264400"},{"open":"46.62","close":"46.62","value":"46.62","low":"46.62","high":"46.62","ts":"1334610000"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1335128400"},{"open":"46.88","close":"46.88","value":"46.88","low":"46.88","high":"46.88","ts":"1335474000"},{"open":"46.86","close":"46.86","value":"46.86","low":"46.86","high":"46.86","ts":"1335819600"},{"open":"46.97","close":"46.97","value":"46.97","low":"46.97","high":"46.97","ts":"1336338000"},{"open":"46.94","close":"46.94","value":"46.94","low":"46.94","high":"46.94","ts":"1336683600"},{"open":"47.06","close":"47.06","value":"47.06","low":"47.06","high":"47.06","ts":"1337029200"},{"open":"47.17","close":"47.17","value":"47.17","low":"47.17","high":"47.17","ts":"1337547600"},{"open":"47.3","close":"47.3","value":"47.3","low":"47.3","high":"47.3","ts":"1337893200"},{"open":"47.18","close":"47.18","value":"47.18","low":"47.18","high":"47.18","ts":"1338238800"},{"open":"47.03","close":"47.03","value":"47.03","low":"47.03","high":"47.03","ts":"1338757200"},{"open":"47.35","close":"47.35","value":"47.35","low":"47.35","high":"47.35","ts":"1339102800"},{"open":"47.32","close":"47.32","value":"47.32","low":"47.32","high":"47.32","ts":"1339448400"},{"open":"47.11","close":"47.11","value":"47.11","low":"47.11","high":"47.11","ts":"1339966800"},{"open":"47.22","close":"47.22","value":"47.22","low":"47.22","high":"47.22","ts":"1340312400"},{"open":"47.16","close":"47.16","value":"47.16","low":"47.16","high":"47.16","ts":"1340658000"},{"open":"47.24","close":"47.24","value":"47.24","low":"47.24","high":"47.24","ts":"1341176400"},{"open":"47.44","close":"47.44","value":"47.44","low":"47.44","high":"47.44","ts":"1341522000"},{"open":"47.31","close":"47.31","value":"47.31","low":"47.31","high":"47.31","ts":"1341867600"},{"open":"47.16","close":"47.16","value":"47.16","low":"47.16","high":"47.16","ts":"1342386000"},{"open":"47.13","close":"47.13","value":"47.13","low":"47.13","high":"47.13","ts":"1342731600"},{"open":"47.15","close":"47.15","value":"47.15","low":"47.15","high":"47.15","ts":"1343077200"},{"open":"47.13","close":"47.13","value":"47.13","low":"47.13","high":"47.13","ts":"1343595600"},{"open":"47.16","close":"47.16","value":"47.16","low":"47.16","high":"47.16","ts":"1343941200"},{"open":"47.25","close":"47.25","value":"47.25","low":"47.25","high":"47.25","ts":"1344286800"},{"open":"47.08","close":"47.08","value":"47.08","low":"47.08","high":"47.08","ts":"1344805200"},{"open":"46.88","close":"46.88","value":"46.88","low":"46.88","high":"46.88","ts":"1345150800"},{"open":"46.82","close":"46.82","value":"46.82","low":"46.82","high":"46.82","ts":"1345496400"},{"open":"46.64","close":"46.64","value":"46.64","low":"46.64","high":"46.64","ts":"1346014800"},{"open":"46.07","close":"46.07","value":"46.07","low":"46.07","high":"46.07","ts":"1346360400"},{"open":"46.4","close":"46.4","value":"46.4","low":"46.4","high":"46.4","ts":"1346706000"},{"open":"47.47","close":"47.47","value":"47.47","low":"47.47","high":"47.47","ts":"1347224400"},{"open":"46.78","close":"46.78","value":"46.78","low":"46.78","high":"46.78","ts":"1347570000"},{"open":"47.15","close":"47.15","value":"47.15","low":"47.15","high":"47.15","ts":"1347915600"},{"open":"46.97","close":"46.97","value":"46.97","low":"46.97","high":"46.97","ts":"1348434000"},{"open":"46.97","close":"46.97","value":"46.97","low":"46.97","high":"46.97","ts":"1348779600"},{"open":"47.11","close":"47.11","value":"47.11","low":"47.11","high":"47.11","ts":"1349125200"},{"open":"47.09","close":"47.09","value":"47.09","low":"47.09","high":"47.09","ts":"1349643600"},{"open":"47.11","close":"47.11","value":"47.11","low":"47.11","high":"47.11","ts":"1349989200"},{"open":"47.12","close":"47.12","value":"47.12","low":"47.12","high":"47.12","ts":"1350334800"},{"open":"46.98","close":"46.98","value":"46.98","low":"46.98","high":"46.98","ts":"1350853200"},{"open":"47.09","close":"47.09","value":"47.09","low":"47.09","high":"47.09","ts":"1351198800"},{"open":"47.12","close":"47.12","value":"47.12","low":"47.12","high":"47.12","ts":"1351544400"},{"open":"47.19","close":"47.19","value":"47.19","low":"47.19","high":"47.19","ts":"1352062800"},{"open":"47.27","close":"47.27","value":"47.27","low":"47.27","high":"47.27","ts":"1352408400"},{"open":"47.29","close":"47.29","value":"47.29","low":"47.29","high":"47.29","ts":"1352754000"},{"open":"47.3","close":"47.3","value":"47.3","low":"47.3","high":"47.3","ts":"1353272400"},{"open":"47.3","close":"47.3","value":"47.3","low":"47.3","high":"47.3","ts":"1353618000"},{"open":"47.29","close":"47.29","value":"47.29","low":"47.29","high":"47.29","ts":"1353963600"},{"open":"47.29","close":"47.29","value":"47.29","low":"47.29","high":"47.29","ts":"1354482000"},{"open":"47.45","close":"47.45","value":"47.45","low":"47.45","high":"47.45","ts":"1354827600"},{"open":"47.45","close":"47.45","value":"47.45","low":"47.45","high":"47.45","ts":"1355173200"},{"open":"47.37","close":"47.37","value":"47.37","low":"47.37","high":"47.37","ts":"1355691600"},{"open":"47.42","close":"47.42","value":"47.42","low":"47.42","high":"47.42","ts":"1356037200"},{"open":"47.42","close":"47.42","value":"47.42","low":"47.42","high":"47.42","ts":"1356382800"},{"open":"47.4","close":"47.4","value":"47.4","low":"47.4","high":"47.4","ts":"1356901200"},{"open":"47.39","close":"47.39","value":"47.39","low":"47.39","high":"47.39","ts":"1357246800"},{"open":"47.39","close":"47.39","value":"47.39","low":"47.39","high":"47.39","ts":"1357592400"},{"open":"47.4","close":"47.4","value":"47.4","low":"47.4","high":"47.4","ts":"1358110800"},{"open":"47.43","close":"47.43","value":"47.43","low":"47.43","high":"47.43","ts":"1358456400"},{"open":"47.6","close":"47.6","value":"47.6","low":"47.6","high":"47.6","ts":"1358802000"},{"open":"47.76","close":"47.76","value":"47.76","low":"47.76","high":"47.76","ts":"1359320400"},{"open":"47.79","close":"47.79","value":"47.79","low":"47.79","high":"47.79","ts":"1359666000"},{"open":"47.87","close":"47.87","value":"47.87","low":"47.87","high":"47.87","ts":"1360011600"},{"open":"47.97","close":"47.97","value":"47.97","low":"47.97","high":"47.97","ts":"1360530000"},{"open":"47.85","close":"47.85","value":"47.85","low":"47.85","high":"47.85","ts":"1360875600"},{"open":"47.74","close":"47.74","value":"47.74","low":"47.74","high":"47.74","ts":"1361221200"},{"open":"47.64","close":"47.64","value":"47.64","low":"47.64","high":"47.64","ts":"1361739600"},{"open":"47.54","close":"47.54","value":"47.54","low":"47.54","high":"47.54","ts":"1362085200"},{"open":"47.61","close":"47.61","value":"47.61","low":"47.61","high":"47.61","ts":"1362430800"},{"open":"47.84","close":"47.84","value":"47.84","low":"47.84","high":"47.84","ts":"1362949200"},{"open":"47.86","close":"47.5","value":"47.5","low":"47.5","high":"47.86","ts":"1363294800"},{"open":"47.88","close":"47.52","value":"47.52","low":"47.52","high":"47.88","ts":"1363640400"},{"open":"47.9","close":"47.54","value":"47.54","low":"47.54","high":"47.9","ts":"1364158800"},{"open":"47.27","close":"47.27","value":"47.27","low":"47.27","high":"47.27","ts":"1364504400"},{"open":"46.91","close":"46.6","value":"46.6","low":"46.56","high":"46.91","ts":"1364850000"},{"open":"48.05","close":"48.05","value":"48.05","low":"48.05","high":"48.05","ts":"1365368400"},{"open":"48.18","close":"48.18","value":"48.18","low":"48.18","high":"48.18","ts":"1365714000"},{"open":"48.26","close":"47.9","value":"47.9","low":"47.9","high":"48.26","ts":"1366059600"},{"open":"48.45","close":"48.45","value":"48.45","low":"48.45","high":"48.45","ts":"1366578000"},{"open":"48.02","close":"47.91","value":"47.91","low":"47.91","high":"48.28","ts":"1366923600"},{"open":"48.17","close":"48.17","value":"48.17","low":"48.17","high":"48.17","ts":"1367269200"},{"open":"48.13","close":"48.13","value":"48.13","low":"48.13","high":"48.13","ts":"1367787600"},{"open":"47.77","close":"47.77","value":"47.77","low":"47.77","high":"48.13","ts":"1368133200"},{"open":"48.13","close":"47.77","value":"47.77","low":"47.77","high":"48.13","ts":"1368478800"},{"open":"48.28","close":"47.92","value":"47.92","low":"47.87","high":"48.28","ts":"1368997200"},{"open":"47.93","close":"47.93","value":"47.93","low":"47.93","high":"48.29","ts":"1369342800"},{"open":"48.22","close":"47.86","value":"47.86","low":"47.86","high":"48.22","ts":"1369688400"},{"open":"48.27","close":"47.91","value":"47.91","low":"47.91","high":"48.27","ts":"1370206800"},{"open":"48.16","close":"48.24","value":"48.24","low":"48.16","high":"48.6","ts":"1370552400"},{"open":"48.69","close":"48.69","value":"48.69","low":"48.69","high":"48.69","ts":"1370898000"},{"open":"48.44","close":"48.07","value":"48.07","low":"48.07","high":"48.44","ts":"1371416400"},{"open":"48.06","close":"47.7","value":"47.7","low":"47.7","high":"48.06","ts":"1371762000"},{"open":"48.53","close":"48.53","value":"48.53","low":"48.53","high":"48.53","ts":"1372107600"},{"open":"48.63","close":"48.63","value":"48.63","low":"48.63","high":"48.63","ts":"1372626000"},{"open":"48.78","close":"48.78","value":"48.78","low":"48.78","high":"48.78","ts":"1372971600"},{"open":"48.47","close":"48.47","value":"48.47","low":"48.47","high":"48.47","ts":"1373317200"},{"open":"48.89","close":"48.89","value":"48.89","low":"48.89","high":"48.89","ts":"1373835600"},{"open":"49.03","close":"48.66","value":"48.66","low":"48.66","high":"49.03","ts":"1374181200"},{"open":"49.03","close":"48.3","value":"48.3","low":"48.3","high":"49.03","ts":"1374526800"},{"open":"48.8","close":"48.44","value":"48.44","low":"48.44","high":"48.8","ts":"1375045200"},{"open":"48.95","close":"48.58","value":"48.58","low":"48.58","high":"48.95","ts":"1375390800"},{"open":"48.96","close":"48.96","value":"48.96","low":"48.96","high":"48.96","ts":"1375736400"},{"open":"48.98","close":"48.98","value":"48.98","low":"48.98","high":"48.98","ts":"1376254800"},{"open":"48.39","close":"48.39","value":"48.39","low":"48.39","high":"48.39","ts":"1376600400"},{"open":"48.48","close":"48.12","value":"48.12","low":"48.12","high":"48.48","ts":"1376946000"},{"open":"48.54","close":"47.77","value":"47.77","low":"47.77","high":"48.54","ts":"1377464400"},{"open":"48.71","close":"48.35","value":"48.35","low":"48.35","high":"48.71","ts":"1377810000"},{"open":"48.72","close":"48.72","value":"48.72","low":"48.72","high":"48.72","ts":"1378155600"},{"open":"48.96","close":"48.96","value":"48.96","low":"48.96","high":"48.96","ts":"1378674000"},{"open":"49.4","close":"48.36","value":"48.36","low":"48.36","high":"49.4","ts":"1379019600"},{"open":"48.93","close":"48.56","value":"48.56","low":"48.56","high":"48.93","ts":"1379365200"},{"open":"49.14","close":"48.27","value":"48.27","low":"48.27","high":"49.14","ts":"1379883600"},{"open":"48.71","close":"48.32","value":"48.32","low":"48.32","high":"48.71","ts":"1380229200"},{"open":"48.66","close":"47.89","value":"47.89","low":"47.89","high":"48.66","ts":"1380574800"},{"open":"48.89","close":"47.66","value":"47.66","low":"47.66","high":"48.89","ts":"1381093200"},{"open":"48.47","close":"47.75","value":"47.75","low":"47.75","high":"48.47","ts":"1381438800"},{"open":"48.69","close":"48.33","value":"48.33","low":"48.33","high":"48.69","ts":"1381784400"},{"open":"48.55","close":"47.46","value":"47.46","low":"47.46","high":"48.55","ts":"1382302800"},{"open":"48.7","close":"46.4","value":"46.4","low":"46.4","high":"48.7","ts":"1382648400"},{"open":"48.55","close":"47.79","value":"47.79","low":"47.79","high":"48.55","ts":"1382994000"},{"open":"48.48","close":"48.11","value":"48.11","low":"48.11","high":"48.48","ts":"1383512400"},{"open":"48.64","close":"48.27","value":"48.27","low":"48.27","high":"48.64","ts":"1383858000"},{"open":"48.68","close":"47.06","value":"47.06","low":"47.06","high":"48.68","ts":"1384203600"},{"open":"48.9","close":"47.81","value":"47.81","low":"47.81","high":"48.9","ts":"1384722000"},{"open":"48.83","close":"47.45","value":"47.45","low":"47.45","high":"48.83","ts":"1385067600"},{"open":"48.94","close":"48.57","value":"48.57","low":"48.57","high":"48.94","ts":"1385413200"},{"open":"48.96","close":"47.45","value":"47.45","low":"47.45","high":"48.96","ts":"1385931600"},{"open":"49.27","close":"48.9","value":"48.9","low":"48.9","high":"49.27","ts":"1386277200"},{"open":"49.4","close":"49.02","value":"49.02","low":"48","high":"49.4","ts":"1386622800"},{"open":"49.27","close":"48.9","value":"48.9","low":"48.9","high":"49.27","ts":"1387141200"},{"open":"49.14","close":"48.77","value":"48.77","low":"48.72","high":"49.14","ts":"1387486800"},{"open":"49.28","close":"48.86","value":"48.86","low":"48.86","high":"49.28","ts":"1387832400"},{"open":"49.23","close":"48.96","value":"48.96","low":"48.96","high":"49.33","ts":"1388350800"},{"open":"49.19","close":"48.82","value":"48.82","low":"48.82","high":"49.19","ts":"1388696400"},{"open":"49.19","close":"48.82","value":"48.82","low":"48.82","high":"49.19","ts":"1389042000"},{"open":"49.44","close":"49.08","value":"49.08","low":"48.98","high":"49.52","ts":"1389560400"},{"open":"49.92","close":"49.55","value":"49.55","low":"49.55","high":"50.15","ts":"1389906000"},{"open":"50.24","close":"49.86","value":"49.86","low":"49.86","high":"50.24","ts":"1390251600"},{"open":"50.8","close":"50.22","value":"50.22","low":"50.22","high":"50.8","ts":"1390770000"},{"open":"50.42","close":"50.04","value":"50.04","low":"50.04","high":"50.42","ts":"1391115600"},{"open":"50.55","close":"50.37","value":"50.37","low":"50.36","high":"50.75","ts":"1391461200"},{"open":"51","close":"50.62","value":"50.62","low":"50.62","high":"51.25","ts":"1391979600"},{"open":"51.65","close":"51.26","value":"51.26","low":"51.26","high":"51.65","ts":"1392325200"},{"open":"51.65","close":"51.31","value":"51.31","low":"51.31","high":"51.7","ts":"1392670800"},{"open":"51.55","close":"51.55","value":"51.55","low":"51.55","high":"51.55","ts":"1393189200"},{"open":"52.44","close":"51.91","value":"51.91","low":"51.85","high":"53.8","ts":"1393534800"},{"open":"54.5","close":"51.91","value":"51.91","low":"51.91","high":"54.5","ts":"1393880400"},{"open":"54.5","close":"53.96","value":"53.96","low":"53.95","high":"54.5","ts":"1394398800"},{"open":"54.5","close":"53.95","value":"53.95","low":"53.95","high":"54.5","ts":"1394744400"},{"open":"54.5","close":"53.95","value":"53.95","low":"51.91","high":"54.5","ts":"1395090000"},{"open":"54.35","close":"53.95","value":"53.95","low":"53.95","high":"54.35","ts":"1395608400"},{"open":"55.04","close":"54.49","value":"54.49","low":"54.49","high":"55.04","ts":"1395954000"},{"open":"55.04","close":"54.49","value":"54.49","low":"54.49","high":"55.04","ts":"1396299600"},{"open":"54.49","close":"54.45","value":"54.45","low":"54.45","high":"54.49","ts":"1396818000"},{"open":"54.98","close":"54.44","value":"54.44","low":"54.44","high":"54.98","ts":"1397163600"},{"open":"54.85","close":"54.43","value":"54.43","low":"54.43","high":"54.97","ts":"1397509200"},{"open":"55.52","close":"53.89","value":"53.89","low":"53.89","high":"55.52","ts":"1398027600"},{"open":"54.97","close":"54.43","value":"54.43","low":"53.37","high":"54.97","ts":"1398373200"},{"open":"54.78","close":"54","value":"54","low":"53.47","high":"54.78","ts":"1398718800"},{"open":"53.8","close":"53.8","value":"53.8","low":"53.8","high":"53.8","ts":"1399237200"},{"open":"52.41","close":"52.41","value":"52.41","low":"52.41","high":"52.41","ts":"1399582800"},{"open":"52.25","close":"52.05","value":"52.05","low":"52.05","high":"52.52","ts":"1399928400"},{"open":"51.58","close":"51.58","value":"51.58","low":"51.58","high":"51.58","ts":"1400446800"},{"open":"52.5","close":"52.31","value":"52.31","low":"52.31","high":"52.5","ts":"1400792400"},{"open":"52.63","close":"52.33","value":"52.33","low":"52.33","high":"52.63","ts":"1401138000"},{"open":"52","close":"52.45","value":"52.45","low":"52","high":"52.45","ts":"1401656400"},{"open":"52.38","close":"52.47","value":"52.47","low":"52.38","high":"52.68","ts":"1402002000"},{"open":"52.2","close":"52.25","value":"52.25","low":"52.1","high":"52.6","ts":"1402347600"},{"open":"51.78","close":"51.83","value":"51.83","low":"51.78","high":"51.83","ts":"1402866000"},{"open":"52.2","close":"52.2","value":"52.2","low":"52.2","high":"52.2","ts":"1403211600"},{"open":"51.97","close":"52.08","value":"52.08","low":"51.97","high":"52.37","ts":"1403557200"},{"open":"52.38","close":"51.83","value":"51.83","low":"51.83","high":"52.38","ts":"1404075600"},{"open":"52.16","close":"52.16","value":"52.16","low":"52.16","high":"52.16","ts":"1404421200"},{"open":"52.13","close":"52.13","value":"52.13","low":"52.13","high":"52.13","ts":"1404766800"},{"open":"51.72","close":"51.72","value":"51.72","low":"51.72","high":"51.72","ts":"1405285200"},{"open":"51.8","close":"51.73","value":"51.73","low":"51.73","high":"51.8","ts":"1405630800"},{"open":"52.02","close":"51.8","value":"51.8","low":"51.8","high":"52.02","ts":"1405976400"},{"open":"51.83","close":"51.83","value":"51.83","low":"51.83","high":"51.83","ts":"1406494800"},{"open":"51.77","close":"51.63","value":"51.63","low":"51.63","high":"51.77","ts":"1406840400"},{"open":"51.63","close":"51.63","value":"51.63","low":"51.63","high":"51.63","ts":"1407186000"},{"open":"51.71","close":"51.71","value":"51.71","low":"51.71","high":"51.71","ts":"1407704400"},{"open":"52.08","close":"52.08","value":"52.08","low":"52.08","high":"52.08","ts":"1408050000"},{"open":"52.08","close":"52.08","value":"52.08","low":"52.08","high":"52.08","ts":"1408395600"},{"open":"52.45","close":"52.6","value":"52.6","low":"52.45","high":"52.6","ts":"1408914000"},{"open":"52.94","close":"52.94","value":"52.94","low":"52.94","high":"52.94","ts":"1409259600"},{"open":"53.05","close":"53.15","value":"53.15","low":"53.05","high":"53.15","ts":"1409605200"},{"open":"53.4","close":"53.8","value":"53.8","low":"53.4","high":"53.8","ts":"1410123600"},{"open":"53.8","close":"53.9","value":"53.9","low":"53.8","high":"54.04","ts":"1410469200"},{"open":"53.91","close":"53.91","value":"53.91","low":"53.91","high":"53.91","ts":"1410814800"},{"open":"54.2","close":"54.2","value":"54.2","low":"54.2","high":"54.2","ts":"1411333200"},{"open":"54.75","close":"54.5","value":"54.5","low":"54.5","high":"54.83","ts":"1411678800"},{"open":"54.15","close":"54.52","value":"54.52","low":"54.15","high":"54.52","ts":"1412024400"},{"open":"54.31","close":"54.31","value":"54.31","low":"54.31","high":"54.31","ts":"1412542800"},{"open":"54.5","close":"54.71","value":"54.71","low":"54.5","high":"54.71","ts":"1412888400"},{"open":"54.6","close":"54.81","value":"54.81","low":"54.6","high":"54.81","ts":"1413234000"},{"open":"55.38","close":"55.78","value":"55.78","low":"54.38","high":"55.78","ts":"1413752400"},{"open":"56.25","close":"56.65","value":"56.65","low":"56.23","high":"56.65","ts":"1414098000"},{"open":"57","close":"57.4","value":"57.4","low":"56.68","high":"57.4","ts":"1414443600"},{"open":"58.05","close":"57.65","value":"57.65","low":"57.65","high":"58.05","ts":"1414962000"},{"open":"57.6","close":"57.6","value":"57.6","low":"57.6","high":"57.6","ts":"1415307600"},{"open":"57.3","close":"57.8","value":"57.8","low":"57.3","high":"57.8","ts":"1415653200"},{"open":"57.6","close":"57.6","value":"57.6","low":"57.6","high":"57.6","ts":"1416171600"},{"open":"57.57","close":"57.57","value":"57.57","low":"57.57","high":"57.57","ts":"1416517200"},{"open":"57.57","close":"57.57","value":"57.57","low":"57.57","high":"57.57","ts":"1416862800"},{"open":"57.6","close":"57.6","value":"57.6","low":"57.6","high":"57.6","ts":"1417381200"},{"open":"57.64","close":"57.6","value":"57.6","low":"57.6","high":"57.65","ts":"1417726800"},{"open":"57.65","close":"57.6","value":"57.6","low":"57.6","high":"57.65","ts":"1418072400"},{"open":"57.7","close":"57.7","value":"57.7","low":"57.7","high":"57.7","ts":"1418590800"},{"open":"58","close":"59.3","value":"59.3","low":"58","high":"59.3","ts":"1418936400"},{"open":"58.9","close":"58.9","value":"58.9","low":"58.9","high":"58.9","ts":"1419282000"},{"open":"58.9","close":"58.9","value":"58.9","low":"58.9","high":"58.9","ts":"1419800400"},{"open":"58.9","close":"58.9","value":"58.9","low":"58.9","high":"58.9","ts":"1420146000"},{"open":"58.9","close":"58.9","value":"58.9","low":"58.9","high":"58.9","ts":"1420491600"},{"open":"59.55","close":"59.85","value":"59.85","low":"59.55","high":"59.85","ts":"1421010000"},{"open":"60.3","close":"60.3","value":"60.3","low":"60.3","high":"60.3","ts":"1421355600"},{"open":"60.15","close":"59.9","value":"59.9","low":"59.9","high":"60.15","ts":"1421701200"},{"open":"60.38","close":"60.33","value":"60.33","low":"60.33","high":"60.38","ts":"1422219600"},{"open":"59.96","close":"60.45","value":"60.45","low":"59.96","high":"60.45","ts":"1422565200"},{"open":"60.6","close":"60.7","value":"60.7","low":"60.1","high":"60.7","ts":"1422910800"},{"open":"60.83","close":"61.3","value":"61.3","low":"60.83","high":"61.35","ts":"1423429200"},{"open":"60.78","close":"60.8","value":"60.8","low":"60.78","high":"60.82","ts":"1423774800"},{"open":"60.8","close":"60.9","value":"60.9","low":"60.8","high":"60.9","ts":"1424120400"},{"open":"61.3","close":"61.25","value":"61.25","low":"61.25","high":"61.3","ts":"1424638800"},{"open":"61.45","close":"61.45","value":"61.45","low":"61.45","high":"61.46","ts":"1424984400"},{"open":"61.45","close":"61.48","value":"61.48","low":"61.45","high":"61.5","ts":"1425330000"},{"open":"61.56","close":"61.57","value":"61.57","low":"61.56","high":"61.57","ts":"1425848400"},{"open":"62.03","close":"62.08","value":"62.08","low":"61.72","high":"62.15","ts":"1426194000"},{"open":"62.38","close":"62.52","value":"62.52","low":"61.95","high":"62.55","ts":"1426539600"},{"open":"63.15","close":"63.1","value":"63.1","low":"63.1","high":"63.15","ts":"1427058000"},{"open":"63.53","close":"64.04","value":"64.04","low":"63.53","high":"64.04","ts":"1427403600"},{"open":"64.03","close":"64","value":"64","low":"64","high":"64.05","ts":"1427749200"},{"open":"63.99","close":"63.88","value":"63.88","low":"63.88","high":"63.99","ts":"1428267600"},{"open":"64.03","close":"64.05","value":"64.05","low":"64.03","high":"64.05","ts":"1428613200"},{"open":"64.03","close":"63.95","value":"63.95","low":"63.95","high":"64.03","ts":"1428958800"},{"open":"63.2","close":"63.2","value":"63.2","low":"63.2","high":"63.2","ts":"1429477200"},{"open":"61.23","close":"61.21","value":"61.21","low":"60.45","high":"61.26","ts":"1429822800"},{"open":"60.15","close":"60.95","value":"60.95","low":"60.15","high":"60.97","ts":"1430168400"},{"open":"60.2","close":"60.2","value":"60.2","low":"60.2","high":"60.2","ts":"1430686800"},{"open":"59.53","close":"58.45","value":"58.45","low":"58.45","high":"59.53","ts":"1431032400"},{"open":"58.43","close":"58.4","value":"58.4","low":"58.4","high":"59.08","ts":"1431378000"},{"open":"58.53","close":"58.5","value":"58.5","low":"58.5","high":"58.53","ts":"1431896400"},{"open":"58.7","close":"58.43","value":"58.43","low":"58.43","high":"58.7","ts":"1432242000"},{"open":"58.43","close":"57.92","value":"57.92","low":"57.92","high":"58.55","ts":"1432587600"},{"open":"58.1","close":"58.05","value":"58.05","low":"58.05","high":"58.1","ts":"1433106000"},{"open":"59.03","close":"59.05","value":"59.05","low":"59.03","high":"59.06","ts":"1433451600"},{"open":"59.03","close":"59.38","value":"59.38","low":"59.03","high":"59.38","ts":"1433797200"},{"open":"59.88","close":"59.85","value":"59.85","low":"59.85","high":"59.88","ts":"1434315600"},{"open":"60.4","close":"60.59","value":"60.59","low":"60.4","high":"60.6","ts":"1434661200"},{"open":"60.67","close":"60.85","value":"60.85","low":"60.59","high":"60.86","ts":"1435006800"},{"open":"61.32","close":"61.31","value":"61.31","low":"61.31","high":"61.32","ts":"1435525200"},{"open":"61.25","close":"62.24","value":"62.24","low":"61.25","high":"62.24","ts":"1435870800"},{"open":"62.24","close":"62.28","value":"62.28","low":"62.24","high":"62.29","ts":"1436216400"},{"open":"62.51","close":"62.51","value":"62.51","low":"62.29","high":"62.51","ts":"1436734800"},{"open":"63.03","close":"63.15","value":"63.15","low":"63.03","high":"63.16","ts":"1437080400"},{"open":"63.12","close":"63.1","value":"63.1","low":"63.1","high":"63.12","ts":"1437426000"},{"open":"62.85","close":"62.83","value":"62.83","low":"62.83","high":"62.85","ts":"1437944400"},{"open":"62.8","close":"62.78","value":"62.78","low":"62.78","high":"62.8","ts":"1438290000"},{"open":"62.78","close":"62.76","value":"62.76","low":"62.75","high":"62.78","ts":"1438635600"},{"open":"62.74","close":"62.74","value":"62.74","low":"62.74","high":"62.89","ts":"1439154000"},{"open":"62.7","close":"62.73","value":"62.73","low":"62.7","high":"62.74","ts":"1439499600"},{"open":"62.72","close":"62.72","value":"62.72","low":"62.7","high":"62.74","ts":"1439845200"},{"open":"62.68","close":"62.67","value":"62.67","low":"62.67","high":"62.69","ts":"1440363600"},{"open":"66","close":"66","value":"66","low":"66","high":"66","ts":"1440709200"},{"open":"66","close":"66","value":"66","low":"66","high":"66","ts":"1441054800"},{"open":"65.63","close":"65.63","value":"65.63","low":"65.63","high":"65.63","ts":"1441573200"},{"open":"66.64","close":"66.63","value":"66.63","low":"66.63","high":"66.64","ts":"1441918800"},{"open":"66.61","close":"66.6","value":"66.6","low":"66.6","high":"66.61","ts":"1442264400"},{"open":"70.6","close":"70.6","value":"70.6","low":"70.6","high":"70.64","ts":"1442782800"},{"open":"69.25","close":"69.25","value":"69.25","low":"69.25","high":"69.25","ts":"1443128400"},{"open":"69.23","close":"69.15","value":"69.15","low":"69.08","high":"69.23","ts":"1443474000"},{"open":"69.01","close":"69","value":"69","low":"69","high":"69.01","ts":"1443992400"},{"open":"69.3","close":"69.29","value":"69.29","low":"69.28","high":"69.3","ts":"1444338000"},{"open":"69.29","close":"69.28","value":"69.28","low":"69.28","high":"69.3","ts":"1444683600"},{"open":"69.18","close":"69.2","value":"69.2","low":"69.18","high":"69.29","ts":"1445202000"},{"open":"68.92","close":"68.9","value":"68.9","low":"68.9","high":"69","ts":"1445547600"},{"open":"68.97","close":"68.97","value":"68.97","low":"68.97","high":"68.97","ts":"1445893200"},{"open":"69.17","close":"69.17","value":"69.17","low":"69.17","high":"69.52","ts":"1446411600"},{"open":"69.5","close":"69.49","value":"69.49","low":"69.24","high":"69.5","ts":"1446757200"},{"open":"69.47","close":"69.45","value":"69.45","low":"69.45","high":"69.47","ts":"1447102800"},{"open":"69.42","close":"69.41","value":"69.41","low":"69.41","high":"69.42","ts":"1447621200"},{"open":"69.21","close":"72.64","value":"72.64","low":"69.21","high":"72.64","ts":"1447966800"},{"open":"72.6","close":"72.6","value":"72.6","low":"72.6","high":"72.6","ts":"1448312400"},{"open":"73.03","close":"73.02","value":"73.02","low":"72.85","high":"73.22","ts":"1448830800"},{"open":"73.2","close":"73.18","value":"73.18","low":"73.18","high":"73.22","ts":"1449176400"},{"open":"73.15","close":"73.13","value":"73.13","low":"73.13","high":"73.15","ts":"1449522000"},{"open":"77","close":"77","value":"77","low":"77","high":"77","ts":"1450040400"},{"open":"76.93","close":"76.9","value":"76.9","low":"76.82","high":"76.93","ts":"1450386000"},{"open":"76.88","close":"76.87","value":"76.87","low":"76.87","high":"76.88","ts":"1450731600"},{"open":"76.85","close":"76.85","value":"76.85","low":"76.85","high":"76.85","ts":"1451250000"},{"open":"76.83","close":"76.83","value":"76.83","low":"76.83","high":"76.83","ts":"1451595600"},{"open":"76.75","close":"76.73","value":"76.73","low":"76.68","high":"76.75","ts":"1451941200"},{"open":"75.97","close":"75.95","value":"75.95","low":"75.95","high":"75.97","ts":"1452459600"},{"open":"76.05","close":"76.02","value":"76.02","low":"76.02","high":"76.05","ts":"1452805200"},{"open":"76.02","close":"76.01","value":"76.01","low":"75.95","high":"76.02","ts":"1453150800"},{"open":"75.93","close":"75.93","value":"75.93","low":"75.93","high":"75.95","ts":"1453669200"},{"open":"76.03","close":"76.03","value":"76.03","low":"75.96","high":"76.04","ts":"1454014800"},{"open":"76.03","close":"75.73","value":"75.73","low":"75.73","high":"76.03","ts":"1454360400"},{"open":"75.5","close":"75.5","value":"75.5","low":"75.43","high":"75.5","ts":"1454878800"},{"open":"75.43","close":"75.51","value":"75.51","low":"75.43","high":"75.59","ts":"1455224400"},{"open":"75.51","close":"75.5","value":"75.5","low":"75.35","high":"75.51","ts":"1455570000"},{"open":"75.43","close":"75.28","value":"75.28","low":"75.28","high":"75.43","ts":"1456088400"},{"open":"75.12","close":"75.12","value":"75.12","low":"75.05","high":"75.12","ts":"1456434000"},{"open":"75.05","close":"75.05","value":"75.05","low":"75.05","high":"75.05","ts":"1456779600"},{"open":"75.13","close":"74.98","value":"74.98","low":"74.98","high":"75.21","ts":"1457298000"},{"open":"72.79","close":"72.79","value":"72.79","low":"72.72","high":"72.79","ts":"1457643600"},{"open":"72.78","close":"72.75","value":"72.75","low":"72.75","high":"72.78","ts":"1457989200"},{"open":"72.21","close":"72.06","value":"72.06","low":"71.92","high":"72.21","ts":"1458507600"},{"open":"72.09","close":"72.09","value":"72.09","low":"72.09","high":"72.09","ts":"1458853200"},{"open":"72.28","close":"72.18","value":"72.18","low":"72.18","high":"72.28","ts":"1459198800"},{"open":"70.14","close":"70.13","value":"70.13","low":"70.13","high":"70.14","ts":"1459717200"},{"open":"70.13","close":"70.13","value":"70.13","low":"70.13","high":"70.13","ts":"1460062800"},{"open":"70.11","close":"70.1","value":"70.1","low":"70.1","high":"70.11","ts":"1460408400"},{"open":"70.07","close":"70.05","value":"70.05","low":"70.05","high":"70.07","ts":"1460926800"},{"open":"68.62","close":"68.58","value":"68.58","low":"68.58","high":"68.62","ts":"1461272400"},{"open":"68.58","close":"68.33","value":"68.33","low":"68.33","high":"68.58","ts":"1461618000"},{"open":"68.05","close":"68.03","value":"68.03","low":"68.03","high":"68.05","ts":"1462136400"},{"open":"67.97","close":"67.95","value":"67.95","low":"67.95","high":"67.97","ts":"1462482000"},{"open":"67.93","close":"67.9","value":"67.9","low":"67.9","high":"67.93","ts":"1462827600"},{"open":"68.8","close":"68.8","value":"68.8","low":"68.78","high":"68.8","ts":"1463346000"},{"open":"68.7","close":"68.39","value":"68.39","low":"68.39","high":"68.7","ts":"1463691600"},{"open":"68.39","close":"68.24","value":"68.24","low":"68.24","high":"68.39","ts":"1464037200"},{"open":"68.47","close":"68.47","value":"68.47","low":"68.47","high":"68.47","ts":"1464555600"},{"open":"68.44","close":"68.52","value":"68.52","low":"68.44","high":"68.52","ts":"1464901200"},{"open":"68.52","close":"68.51","value":"68.51","low":"68.51","high":"68.53","ts":"1465246800"},{"open":"68.28","close":"68.28","value":"68.28","low":"68.28","high":"68.28","ts":"1465765200"},{"open":"67.73","close":"67.72","value":"67.72","low":"67.72","high":"67.73","ts":"1466110800"},{"open":"67.7","close":"67.84","value":"67.84","low":"67.7","high":"67.84","ts":"1466456400"},{"open":"67.62","close":"67.43","value":"67.43","low":"67.05","high":"67.62","ts":"1466974800"},{"open":"67.58","close":"67.61","value":"67.61","low":"67.4","high":"67.62","ts":"1467320400"},{"open":"67.61","close":"67.55","value":"67.55","low":"67.55","high":"67.75","ts":"1467666000"},{"open":"67.2","close":"67.15","value":"67.15","low":"67.15","high":"67.2","ts":"1468184400"},{"open":"67.4","close":"67.4","value":"67.4","low":"67.34","high":"67.4","ts":"1468530000"},{"open":"67.4","close":"67.37","value":"67.37","low":"67.37","high":"67.4","ts":"1468875600"},{"open":"67.24","close":"67.14","value":"67.14","low":"66.95","high":"67.24","ts":"1469394000"},{"open":"67.3","close":"67.2","value":"67.2","low":"67.2","high":"67.73","ts":"1469739600"},{"open":"67.18","close":"67.17","value":"67.17","low":"67.17","high":"67.18","ts":"1470085200"},{"open":"68.66","close":"68.65","value":"68.65","low":"68.65","high":"68.66","ts":"1470603600"},{"open":"68.92","close":"69","value":"69","low":"68.92","high":"69","ts":"1470949200"},{"open":"69","close":"68.73","value":"68.73","low":"68.73","high":"69","ts":"1471294800"},{"open":"68.87","close":"68.23","value":"68.23","low":"68.23","high":"68.87","ts":"1471813200"},{"open":"68.78","close":"68.77","value":"68.77","low":"68.77","high":"68.8","ts":"1472158800"},{"open":"68.83","close":"68.97","value":"68.97","low":"68.83","high":"68.98","ts":"1472504400"},{"open":"69.05","close":"69.05","value":"69.05","low":"69.05","high":"69.05","ts":"1473022800"},{"open":"69.26","close":"69.22","value":"69.22","low":"69.22","high":"69.26","ts":"1473368400"},{"open":"69.22","close":"68.83","value":"68.83","low":"68.75","high":"69.22","ts":"1473714000"},{"open":"68.7","close":"68.7","value":"68.7","low":"68.7","high":"68.75","ts":"1474232400"},{"open":"68.92","close":"68.87","value":"68.87","low":"68.55","high":"68.92","ts":"1474578000"},{"open":"68.83","close":"68.13","value":"68.13","low":"68.13","high":"68.83","ts":"1474923600"},{"open":"68.03","close":"67.92","value":"67.92","low":"67.75","high":"68.03","ts":"1475442000"},{"open":"68.03","close":"68.3","value":"68.3","low":"68.03","high":"68.3","ts":"1475787600"},{"open":"68.48","close":"68.38","value":"68.38","low":"68.05","high":"68.54","ts":"1476133200"},{"open":"68.42","close":"68.35","value":"68.35","low":"68.15","high":"68.45","ts":"1476651600"},{"open":"67.98","close":"68.08","value":"68.08","low":"67.98","high":"68.38","ts":"1476997200"},{"open":"68.21","close":"68.39","value":"68.39","low":"68.21","high":"68.4","ts":"1477342800"},{"open":"68.62","close":"68.55","value":"68.55","low":"68.55","high":"68.8","ts":"1477861200"},{"open":"68.88","close":"68.83","value":"68.83","low":"68.8","high":"68.9","ts":"1478206800"},{"open":"68.78","close":"68.7","value":"68.7","low":"68.7","high":"68.78","ts":"1478552400"},{"open":"68.98","close":"68.95","value":"68.95","low":"68.95","high":"68.98","ts":"1479070800"},{"open":"69.2","close":"69.29","value":"69.29","low":"69.2","high":"69.3","ts":"1479416400"},{"open":"69.22","close":"69.02","value":"69.02","low":"69.02","high":"69.34","ts":"1479762000"},{"open":"69.2","close":"69.2","value":"69.2","low":"69.19","high":"69.25","ts":"1480280400"},{"open":"69.3","close":"69.18","value":"69.18","low":"69.18","high":"69.3","ts":"1480626000"},{"open":"69.19","close":"68.91","value":"68.91","low":"68.91","high":"69.27","ts":"1480971600"},{"open":"69.38","close":"69.22","value":"69.22","low":"69.15","high":"69.38","ts":"1481490000"},{"open":"69.21","close":"69.19","value":"69.19","low":"69.19","high":"69.38","ts":"1481835600"},{"open":"69.15","close":"69.47","value":"69.47","low":"69.15","high":"69.47","ts":"1482181200"},{"open":"69.57","close":"69.57","value":"69.57","low":"69.45","high":"69.57","ts":"1482699600"},{"open":"69.57","close":"69.56","value":"69.56","low":"69.2","high":"69.57","ts":"1483045200"},{"open":"69.56","close":"69.55","value":"69.55","low":"69.55","high":"69.56","ts":"1483390800"},{"open":"69.35","close":"69.35","value":"69.35","low":"69.35","high":"69.42","ts":"1483909200"},{"open":"69.52","close":"69.64","value":"69.64","low":"69.52","high":"69.65","ts":"1484254800"},{"open":"69.45","close":"69.43","value":"69.43","low":"69.43","high":"69.64","ts":"1484600400"},{"open":"69.65","close":"69.64","value":"69.64","low":"69.56","high":"69.65","ts":"1485118800"},{"open":"69.25","close":"69.57","value":"69.57","low":"69.25","high":"69.57","ts":"1485464400"},{"open":"69.15","close":"69.28","value":"69.28","low":"69.15","high":"69.28","ts":"1485810000"},{"open":"69.46","close":"69.37","value":"69.37","low":"69.37","high":"69.48","ts":"1486328400"},{"open":"69.57","close":"69.6","value":"69.6","low":"69.45","high":"69.6","ts":"1486674000"},{"open":"69.59","close":"69.59","value":"69.59","low":"69.35","high":"69.59","ts":"1487019600"},{"open":"69.26","close":"69.25","value":"69.25","low":"69.25","high":"69.26","ts":"1487538000"},{"open":"69.26","close":"69.26","value":"69.26","low":"69.18","high":"69.26","ts":"1487883600"},{"open":"69.25","close":"69.23","value":"69.23","low":"69.23","high":"69.3","ts":"1488229200"},{"open":"69.35","close":"69.35","value":"69.35","low":"69.35","high":"69.35","ts":"1488747600"},{"open":"69.32","close":"69.32","value":"69.32","low":"69.2","high":"69.32","ts":"1489093200"},{"open":"69.32","close":"69.39","value":"69.39","low":"69.32","high":"69.4","ts":"1489438800"},{"open":"69.46","close":"69.46","value":"69.46","low":"69.46","high":"69.46","ts":"1489957200"},{"open":"69.31","close":"69.3","value":"69.3","low":"69.3","high":"69.31","ts":"1490302800"},{"open":"68.7","close":"68.9","value":"68.9","low":"68.45","high":"68.95","ts":"1490648400"},{"open":"68.76","close":"68.75","value":"68.75","low":"68.55","high":"68.76","ts":"1491166800"},{"open":"68.67","close":"68.59","value":"68.59","low":"68.59","high":"68.67","ts":"1491512400"},{"open":"68.42","close":"68.44","value":"68.44","low":"68.42","high":"68.6","ts":"1491858000"},{"open":"68.45","close":"68.03","value":"68.03","low":"68.03","high":"68.45","ts":"1492376400"},{"open":"67.93","close":"67.23","value":"67.23","low":"67.23","high":"67.94","ts":"1492722000"},{"open":"66.98","close":"67.3","value":"67.3","low":"66.85","high":"67.3","ts":"1493067600"},{"open":"67.39","close":"67.39","value":"67.39","low":"67.39","high":"67.39","ts":"1493586000"},{"open":"67.7","close":"67.69","value":"67.69","low":"67.62","high":"67.7","ts":"1493931600"},{"open":"67.67","close":"67.65","value":"67.65","low":"67.65","high":"67.67","ts":"1494277200"},{"open":"67.8","close":"67.77","value":"67.77","low":"67.77","high":"67.8","ts":"1494795600"},{"open":"67.8","close":"67.77","value":"67.77","low":"67.77","high":"67.94","ts":"1495141200"},{"open":"67.9","close":"67.9","value":"67.9","low":"67.9","high":"67.9","ts":"1495486800"},{"open":"68.03","close":"68.02","value":"68.02","low":"68.02","high":"68.1","ts":"1496005200"},{"open":"68.2","close":"68.17","value":"68.17","low":"68.17","high":"68.2","ts":"1496350800"},{"open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.29","ts":"1496696400"},{"open":"68.17","close":"68.5","value":"68.5","low":"68.17","high":"68.5","ts":"1497214800"},{"open":"68.43","close":"68.53","value":"68.53","low":"68.43","high":"68.54","ts":"1497560400"},{"open":"68.48","close":"68.58","value":"68.58","low":"68.48","high":"68.6","ts":"1497906000"},{"open":"68.92","close":"68.91","value":"68.91","low":"68.9","high":"68.92","ts":"1498424400"},{"open":"69.19","close":"69.18","value":"69.18","low":"69.18","high":"69.21","ts":"1498770000"},{"open":"69.3","close":"69.3","value":"69.3","low":"69.3","high":"69.3","ts":"1499115600"},{"open":"69.3","close":"69.29","value":"69.29","low":"69.29","high":"69.3","ts":"1499634000"},{"open":"69.24","close":"69.23","value":"69.23","low":"69.23","high":"69.24","ts":"1499979600"},{"open":"69.22","close":"69.22","value":"69.22","low":"69.22","high":"69.22","ts":"1500325200"},{"open":"69.21","close":"69.21","value":"69.21","low":"69.21","high":"69.21","ts":"1500843600"},{"open":"69.17","close":"69.15","value":"69.15","low":"69.15","high":"69.17","ts":"1501189200"},{"open":"69.15","close":"69.15","value":"69.15","low":"69.15","high":"69.15","ts":"1501534800"},{"open":"69.12","close":"69.1","value":"69.1","low":"69.1","high":"69.12","ts":"1502053200"},{"open":"69.13","close":"69.12","value":"69.12","low":"69.12","high":"69.13","ts":"1502398800"},{"open":"69.11","close":"69.09","value":"69.09","low":"69.09","high":"69.11","ts":"1502744400"},{"open":"69.02","close":"69.01","value":"69.01","low":"69.01","high":"69.02","ts":"1503262800"},{"open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1503608400"},{"open":"69","close":"69","value":"69","low":"69","high":"69","ts":"1503954000"},{"open":"68.98","close":"68.98","value":"68.98","low":"68.98","high":"68.98","ts":"1504472400"},{"open":"68.92","close":"68.92","value":"68.92","low":"68.92","high":"68.93","ts":"1504818000"},{"open":"68.9","close":"68.89","value":"68.89","low":"68.89","high":"68.9","ts":"1505163600"},{"open":"68.85","close":"68.82","value":"68.82","low":"68.82","high":"68.85","ts":"1505682000"},{"open":"68.77","close":"68.75","value":"68.75","low":"68.75","high":"68.77","ts":"1506027600"},{"open":"68.74","close":"68.84","value":"68.84","low":"68.74","high":"68.85","ts":"1506373200"},{"open":"68.73","close":"68.73","value":"68.73","low":"68.73","high":"68.73","ts":"1506891600"},{"open":"68.7","close":"68.7","value":"68.7","low":"68.7","high":"68.7","ts":"1507237200"},{"open":"68.48","close":"68.44","value":"68.44","low":"68.44","high":"68.48","ts":"1507582800"},{"open":"68.43","close":"68.59","value":"68.59","low":"68.43","high":"68.6","ts":"1508101200"},{"open":"68.65","close":"68.49","value":"68.49","low":"68.49","high":"68.65","ts":"1508446800"},{"open":"68.47","close":"68.55","value":"68.55","low":"68.47","high":"68.55","ts":"1508792400"},{"open":"68.64","close":"68.76","value":"68.76","low":"68.64","high":"68.77","ts":"1509310800"},{"open":"68.6","close":"69.29","value":"69.29","low":"68.6","high":"69.3","ts":"1509656400"},{"open":"69.29","close":"69.29","value":"69.29","low":"69.29","high":"69.29","ts":"1510002000"},{"open":"69.74","close":"69.73","value":"69.73","low":"69.73","high":"69.74","ts":"1510520400"},{"open":"69.72","close":"69.71","value":"69.71","low":"69.71","high":"69.72","ts":"1510866000"},{"open":"69.7","close":"69.7","value":"69.7","low":"69.7","high":"69.75","ts":"1511211600"},{"open":"69.75","close":"69.7","value":"69.7","low":"69.7","high":"69.75","ts":"1511730000"},{"open":"69.7","close":"69.8","value":"69.8","low":"69.7","high":"69.8","ts":"1512075600"},{"open":"69.83","close":"69.82","value":"69.82","low":"69.75","high":"69.85","ts":"1512421200"},{"open":"69.82","close":"69.74","value":"69.74","low":"69.74","high":"69.85","ts":"1512939600"},{"open":"69.75","close":"69.74","value":"69.74","low":"69.74","high":"69.85","ts":"1513285200"},{"open":"69.75","close":"69.75","value":"69.75","low":"69.55","high":"69.75","ts":"1513630800"},{"open":"69.5","close":"69.5","value":"69.5","low":"69.35","high":"69.5","ts":"1514149200"},{"open":"69.37","close":"69","value":"69","low":"69","high":"69.37","ts":"1514494800"},{"open":"69","close":"68.99","value":"68.99","low":"68.99","high":"69","ts":"1514840400"},{"open":"68.88","close":"68.92","value":"68.92","low":"68.88","high":"69","ts":"1515358800"},{"open":"69.43","close":"69.45","value":"69.45","low":"69.3","high":"69.5","ts":"1515704400"},{"open":"69.43","close":"69.41","value":"69.41","low":"69.41","high":"69.44","ts":"1516050000"},{"open":"69.23","close":"68.84","value":"68.84","low":"68.84","high":"69.23","ts":"1516568400"},{"open":"68.32","close":"68.25","value":"68.25","low":"68.25","high":"68.32","ts":"1516914000"},{"open":"68.42","close":"68.45","value":"68.45","low":"68.42","high":"68.45","ts":"1517259600"},{"open":"68.55","close":"68.54","value":"68.54","low":"68.54","high":"68.55","ts":"1517778000"},{"open":"68.69","close":"68.58","value":"68.58","low":"68.58","high":"68.69","ts":"1518123600"},{"open":"68.49","close":"68.23","value":"68.23","low":"68.23","high":"68.49","ts":"1518469200"},{"open":"68.2","close":"68.19","value":"68.19","low":"68.19","high":"68.3","ts":"1518987600"},{"open":"68.1","close":"68.09","value":"68.09","low":"68.09","high":"68.1","ts":"1519333200"},{"open":"68.09","close":"68.08","value":"68.08","low":"68.08","high":"68.2","ts":"1519678800"},{"open":"68.05","close":"67.94","value":"67.94","low":"67.9","high":"68.05","ts":"1520197200"},{"open":"67.94","close":"67.94","value":"67.94","low":"67.94","high":"67.94","ts":"1520542800"},{"open":"68.24","close":"68.25","value":"68.25","low":"68.24","high":"68.25","ts":"1520888400"},{"open":"68.25","close":"68.25","value":"68.25","low":"67.65","high":"68.4","ts":"1521406800"},{"open":"68.22","close":"68.22","value":"68.22","low":"68.2","high":"68.22","ts":"1521752400"},{"open":"68.22","close":"68.22","value":"68.22","low":"68.22","high":"68.23","ts":"1522098000"},{"open":"68.45","close":"68.45","value":"68.45","low":"68.35","high":"68.5","ts":"1522616400"},{"open":"68.53","close":"68.5","value":"68.5","low":"68.4","high":"68.65","ts":"1522962000"},{"open":"68.5","close":"68.5","value":"68.5","low":"68.45","high":"68.75","ts":"1523307600"},{"open":"68.64","close":"68.85","value":"68.85","low":"68.64","high":"68.85","ts":"1523826000"},{"open":"68.57","close":"68.55","value":"68.55","low":"68.55","high":"68.7","ts":"1524171600"},{"open":"68.55","close":"68.5","value":"68.5","low":"68.45","high":"68.85","ts":"1524517200"},{"open":"68.94","close":"68.93","value":"68.93","low":"68.8","high":"68.94","ts":"1525035600"},{"open":"68.9","close":"68.9","value":"68.9","low":"68.85","high":"68.95","ts":"1525381200"},{"open":"68.9","close":"68.75","value":"68.75","low":"68.75","high":"68.9","ts":"1525726800"},{"open":"68.45","close":"68.44","value":"68.44","low":"68.4","high":"68.45","ts":"1526245200"},{"open":"68.5","close":"68.4","value":"68.4","low":"68.4","high":"68.55","ts":"1526590800"},{"open":"68.5","close":"68.4","value":"68.4","low":"68.2","high":"68.5","ts":"1526936400"},{"open":"68.24","close":"68.23","value":"68.23","low":"68.23","high":"68.35","ts":"1527454800"},{"open":"68.5","close":"68.5","value":"68.5","low":"68.24","high":"68.5","ts":"1527800400"},{"open":"68.45","close":"68.4","value":"68.4","low":"68.15","high":"68.45","ts":"1528146000"},{"open":"68.38","close":"68.4","value":"68.4","low":"68.38","high":"68.5","ts":"1528664400"},{"open":"68.3","close":"68.3","value":"68.3","low":"68.29","high":"68.3","ts":"1529010000"},{"open":"68.25","close":"68.3","value":"68.3","low":"68.25","high":"68.4","ts":"1529355600"},{"open":"68.25","close":"68.15","value":"68.15","low":"68.15","high":"68.25","ts":"1529874000"},{"open":"68.19","close":"68.15","value":"68.15","low":"68.1","high":"68.25","ts":"1530219600"},{"open":"68.15","close":"68.17","value":"68.17","low":"68.15","high":"68.17","ts":"1530565200"},{"open":"68.3","close":"68.26","value":"68.26","low":"68.15","high":"68.3","ts":"1531083600"},{"open":"68.3","close":"68.3","value":"68.3","low":"68.15","high":"68.3","ts":"1531429200"},{"open":"68.2","close":"68.18","value":"68.18","low":"68.15","high":"68.25","ts":"1531774800"},{"open":"68.2","close":"68.2","value":"68.2","low":"68.2","high":"68.2","ts":"1532293200"},{"open":"68.15","close":"68.15","value":"68.15","low":"68.05","high":"68.15","ts":"1532638800"},{"open":"68.15","close":"68.2","value":"68.2","low":"67.95","high":"68.2","ts":"1532984400"},{"open":"68.23","close":"68.23","value":"68.23","low":"68","high":"68.23","ts":"1533502800"},{"open":"68","close":"68.5","value":"68.5","low":"67.95","high":"68.5","ts":"1533848400"},{"open":"68.25","close":"69.1","value":"69.1","low":"68.25","high":"69.1","ts":"1534194000"},{"open":"69.35","close":"69.33","value":"69.33","low":"69.33","high":"69.4","ts":"1534712400"},{"open":"69.4","close":"69.35","value":"69.35","low":"68.35","high":"69.4","ts":"1535058000"},{"open":"68.65","close":"68.65","value":"68.65","low":"68.65","high":"69.25","ts":"1535403600"},{"open":"69.05","close":"69.05","value":"69.05","low":"68.65","high":"69.05","ts":"1535922000"},{"open":"68.95","close":"69.5","value":"69.5","low":"68.95","high":"69.5","ts":"1536267600"},{"open":"69.7","close":"69.75","value":"69.75","low":"69.65","high":"69.8","ts":"1536613200"},{"open":"69.35","close":"69.4","value":"69.4","low":"69.3","high":"69.45","ts":"1537131600"},{"open":"68.77","close":"68.95","value":"68.95","low":"68.77","high":"69.15","ts":"1537477200"},{"open":"69.05","close":"69.14","value":"69.14","low":"69.05","high":"69.15","ts":"1537822800"},{"open":"69.03","close":"68.8","value":"68.8","low":"68.65","high":"69.05","ts":"1538341200"},{"open":"69.25","close":"69.2","value":"69.2","low":"69.05","high":"69.35","ts":"1538686800"},{"open":"69.3","close":"69.35","value":"69.35","low":"69.15","high":"69.35","ts":"1539032400"},{"open":"69.25","close":"69.28","value":"69.28","low":"69.05","high":"69.35","ts":"1539550800"},{"open":"69.35","close":"69.37","value":"69.37","low":"69.15","high":"69.38","ts":"1539896400"},{"open":"69.37","close":"69.2","value":"69.2","low":"69.05","high":"69.37","ts":"1540242000"},{"open":"69.55","close":"69.59","value":"69.59","low":"69.45","high":"69.6","ts":"1540760400"},{"open":"69.69","close":"69.69","value":"69.69","low":"69.65","high":"69.75","ts":"1541106000"},{"open":"69.69","close":"69.68","value":"69.68","low":"69.68","high":"69.9","ts":"1541451600"},{"open":"69.68","close":"69.67","value":"69.67","low":"69.67","high":"69.68","ts":"1541970000"},{"open":"69.8","close":"69.85","value":"69.85","low":"69.8","high":"69.85","ts":"1542315600"},{"open":"69.8","close":"69.85","value":"69.85","low":"69.8","high":"69.85","ts":"1542661200"},{"open":"69.85","close":"69.89","value":"69.89","low":"69.65","high":"69.9","ts":"1543179600"},{"open":"69.85","close":"69.84","value":"69.84","low":"69.84","high":"69.88","ts":"1543525200"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.8","high":"69.85","ts":"1543870800"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.85","ts":"1544389200"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.8","high":"69.86","ts":"1544734800"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.86","ts":"1545080400"},{"open":"69.86","close":"69.85","value":"69.85","low":"69.85","high":"69.87","ts":"1545598800"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.86","ts":"1545944400"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.85","ts":"1546290000"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.86","ts":"1546808400"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.9","ts":"1547154000"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.95","ts":"1547499600"},{"open":"69.85","close":"69.84","value":"69.84","low":"69.75","high":"69.85","ts":"1548018000"},{"open":"69.86","close":"69.85","value":"69.85","low":"69.85","high":"69.9","ts":"1548363600"},{"open":"69.85","close":"69.86","value":"69.86","low":"69.85","high":"69.9","ts":"1548709200"},{"open":"69.85","close":"69.85","value":"69.85","low":"69.85","high":"69.85","ts":"1549227600"},{"open":"70","close":"69.8","value":"69.8","low":"69.8","high":"70.01","ts":"1549573200"},{"open":"69.82","close":"69.8","value":"69.8","low":"69.7","high":"69.82","ts":"1549918800"},{"open":"69.77","close":"69.8","value":"69.8","low":"69.77","high":"69.8","ts":"1550437200"},{"open":"69.79","close":"69.79","value":"69.79","low":"69.7","high":"69.8","ts":"1550782800"},{"open":"69.79","close":"69.75","value":"69.75","low":"69.75","high":"69.8","ts":"1551128400"},{"open":"69.69","close":"69.74","value":"69.74","low":"69.65","high":"69.8","ts":"1551646800"},{"open":"69.74","close":"69.93","value":"69.93","low":"69.7","high":"69.93","ts":"1551992400"},{"open":"69.93","close":"69.84","value":"69.84","low":"69.65","high":"69.93","ts":"1552338000"},{"open":"69.97","close":"69.95","value":"69.95","low":"69.75","high":"69.97","ts":"1552856400"},{"open":"69.91","close":"69.91","value":"69.91","low":"69.78","high":"69.91","ts":"1553202000"},{"open":"69.9","close":"69.9","value":"69.9","low":"69.78","high":"69.9","ts":"1553547600"},{"open":"70","close":"70","value":"70","low":"69.78","high":"70","ts":"1554066000"},{"open":"69.99","close":"70","value":"70","low":"69.78","high":"70","ts":"1554411600"},{"open":"70.09","close":"69.85","value":"69.85","low":"69.85","high":"70.1","ts":"1554757200"},{"open":"70","close":"69.95","value":"69.95","low":"69.85","high":"70","ts":"1555275600"},{"open":"69.82","close":"69.79","value":"69.79","low":"69.79","high":"69.85","ts":"1555621200"},{"open":"69.82","close":"69.78","value":"69.78","low":"69.75","high":"69.82","ts":"1555966800"},{"open":"69.9","close":"70.03","value":"70.03","low":"69.7","high":"70.03","ts":"1556485200"},{"open":"70","close":"70","value":"70","low":"69.7","high":"70","ts":"1556830800"},{"open":"70","close":"70","value":"70","low":"69.7","high":"70","ts":"1557176400"},{"open":"69.95","close":"70","value":"70","low":"69.8","high":"70","ts":"1557694800"},{"open":"70","close":"69.95","value":"69.95","low":"69.7","high":"70","ts":"1558040400"},{"open":"70","close":"70","value":"70","low":"69.85","high":"70","ts":"1558386000"},{"open":"70","close":"70","value":"70","low":"69.95","high":"70","ts":"1558904400"},{"open":"70.04","close":"69.9","value":"69.9","low":"69.9","high":"70.04","ts":"1559250000"},{"open":"70","close":"70","value":"70","low":"69.85","high":"70","ts":"1559595600"},{"open":"70","close":"69.91","value":"69.91","low":"69.8","high":"70","ts":"1560114000"},{"open":"69.96","close":"69.92","value":"69.92","low":"69.8","high":"69.96","ts":"1560459600"},{"open":"69.85","close":"69.84","value":"69.84","low":"69.84","high":"69.86","ts":"1560805200"},{"open":"69.75","close":"69.63","value":"69.63","low":"69.63","high":"69.85","ts":"1561323600"},{"open":"69.57","close":"69.64","value":"69.64","low":"69.57","high":"69.85","ts":"1561669200"},{"open":"69.5","close":"69.4","value":"69.4","low":"69.35","high":"69.75","ts":"1562014800"},{"open":"69.58","close":"69.85","value":"69.85","low":"69.58","high":"69.86","ts":"1562533200"},{"open":"69.79","close":"69.54","value":"69.54","low":"69.54","high":"69.8","ts":"1562878800"},{"open":"69.65","close":"69.78","value":"69.78","low":"69.65","high":"69.8","ts":"1563224400"},{"open":"69.65","close":"69.7","value":"69.7","low":"69.65","high":"69.7","ts":"1563742800"},{"open":"69.78","close":"69.78","value":"69.78","low":"69.75","high":"69.8","ts":"1564088400"},{"open":"69.79","close":"69.78","value":"69.78","low":"69.78","high":"69.85","ts":"1564434000"},{"open":"69.82","close":"69.88","value":"69.88","low":"69.82","high":"69.93","ts":"1564952400"},{"open":"69.75","close":"69.75","value":"69.75","low":"69.75","high":"69.9","ts":"1565298000"},{"open":"69.75","close":"69.75","value":"69.75","low":"69.75","high":"69.75","ts":"1565643600"},{"open":"69.89","close":"69.89","value":"69.89","low":"69.89","high":"69.89","ts":"1566162000"},{"open":"69.96","close":"69.95","value":"69.95","low":"69.95","high":"69.96","ts":"1566507600"},{"open":"69.94","close":"69.94","value":"69.94","low":"69.85","high":"69.94","ts":"1566853200"},{"open":"69.65","close":"69.65","value":"69.65","low":"69.65","high":"69.65","ts":"1567371600"},{"open":"70","close":"70","value":"70","low":"69.8","high":"70","ts":"1567717200"},{"open":"70","close":"70","value":"70","low":"69.8","high":"70","ts":"1568062800"},{"open":"70","close":"69.96","value":"69.96","low":"69.85","high":"70","ts":"1568581200"},{"open":"69.96","close":"69.98","value":"69.98","low":"69.9","high":"69.98","ts":"1568926800"},{"open":"69.97","close":"69.97","value":"69.97","low":"69.9","high":"69.97","ts":"1569272400"},{"open":"69.92","close":"69.82","value":"69.82","low":"69.75","high":"69.92","ts":"1569790800"},{"open":"69.82","close":"69.82","value":"69.82","low":"69.75","high":"69.82","ts":"1570136400"},{"open":"69.96","close":"69.99","value":"69.99","low":"69.8","high":"69.99","ts":"1570482000"},{"open":"69.96","close":"69.96","value":"69.96","low":"69.95","high":"69.96","ts":"1571000400"},{"open":"69.99","close":"69.95","value":"69.95","low":"69.7","high":"69.99","ts":"1571346000"},{"open":"69.94","close":"69.94","value":"69.94","low":"69.8","high":"69.94","ts":"1571691600"},{"open":"69.98","close":"69.98","value":"69.98","low":"69.8","high":"69.98","ts":"1572210000"},{"open":"69.96","close":"69.96","value":"69.96","low":"69.96","high":"69.96","ts":"1572555600"},{"open":"69.96","close":"69.97","value":"69.97","low":"69.85","high":"69.97","ts":"1572901200"},{"open":"69.97","close":"69.99","value":"69.99","low":"69.85","high":"69.99","ts":"1573419600"},{"open":"70","close":"70","value":"70","low":"69.85","high":"70","ts":"1573765200"},{"open":"70","close":"70","value":"70","low":"69.85","high":"70","ts":"1574110800"},{"open":"70","close":"69.99","value":"69.99","low":"69.85","high":"70","ts":"1574629200"},{"open":"70","close":"69.98","value":"69.98","low":"69.85","high":"70","ts":"1574974800"},{"open":"69.85","close":"70","value":"70","low":"69.85","high":"70","ts":"1575320400"},{"open":"70.05","close":"70","value":"70","low":"69.95","high":"70.05","ts":"1575838800"},{"open":"70","close":"70","value":"70","low":"70","high":"70","ts":"1576184400"},{"open":"69.99","close":"69.99","value":"69.99","low":"69.99","high":"70","ts":"1576530000"},{"open":"69.99","close":"69.95","value":"69.95","low":"69.9","high":"69.99","ts":"1577048400"},{"open":"69.9","close":"69.7","value":"69.7","low":"69.82","high":"69.95","ts":"1577394000"},{"open":"69.79","close":"69.51","value":"69.51","low":"69.66","high":"69.79","ts":"1577739600"},{"open":"69.66","close":"69.51","value":"69.51","low":"69.66","high":"69.8","ts":"1578258000"},{"open":"69.66","close":"69.51","value":"69.51","low":"69.63","high":"69.73","ts":"1578603600"},{"open":"69.83","close":"69.77","value":"69.77","low":"69.65","high":"69.92","ts":"1578949200"},{"open":"69.86","close":"69.85","value":"69.85","low":"69.77","high":"69.95","ts":"1579467600"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.7","high":"69.93","ts":"1579813200"},{"open":"69.87","close":"69.85","value":"69.85","low":"69.77","high":"70","ts":"1580158800"},{"open":"69.87","close":"69.85","value":"69.85","low":"69.87","high":"69.88","ts":"1580677200"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.83","high":"69.95","ts":"1581022800"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.8","high":"70","ts":"1581368400"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.83","high":"69.9","ts":"1581886800"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.66","high":"69.95","ts":"1582232400"},{"open":"69.88","close":"69.84","value":"69.84","low":"69.77","high":"70","ts":"1582578000"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.83","high":"70","ts":"1583096400"},{"open":"69.87","close":"69.84","value":"69.84","low":"69.82","high":"69.95","ts":"1583442000"},{"open":"69.88","close":"69.85","value":"69.85","low":"69.82","high":"70","ts":"1583787600"},{"open":"72.91","close":"72.88","value":"72.88","low":"72.91","high":"72.91","ts":"1584306000"},{"open":"72.9","close":"72.87","value":"72.87","low":"72.82","high":"72.91","ts":"1584651600"},{"open":"72.89","close":"72.86","value":"72.86","low":"72.88","high":"72.89","ts":"1584997200"},{"open":"80.23","close":"80.81","value":"80.81","low":"80.12","high":"80.91","ts":"1585515600"},{"open":"84.9","close":"84.87","value":"84.87","low":"84.9","high":"84.9","ts":"1585861200"},{"open":"84.9","close":"84.87","value":"84.87","low":"84.74","high":"85.16","ts":"1586206800"},{"open":"77.83","close":"78.25","value":"78.25","low":"77.68","high":"78.38","ts":"1586725200"},{"open":"80.03","close":"80.35","value":"80.35","low":"79.78","high":"80.45","ts":"1587070800"},{"open":"79.56","close":"79.72","value":"79.72","low":"79.29","high":"79.89","ts":"1587416400"},{"open":"80.41","close":"80.38","value":"80.38","low":"80.41","high":"80.41","ts":"1587934800"},{"open":"78.91","close":"78.89","value":"78.89","low":"78.72","high":"79.65","ts":"1588280400"},{"open":"78.91","close":"78.89","value":"78.89","low":"78.6","high":"79.07","ts":"1588626000"},{"open":"78.93","close":"78","value":"78","low":"78.03","high":"78.93","ts":"1589144400"},{"open":"76.53","close":"76.58","value":"76.58","low":"76.53","high":"76.61","ts":"1589490000"},{"open":"76.65","close":"76.14","value":"76.14","low":"76.1","high":"76.81","ts":"1589835600"},{"open":"75.03","close":"75.03","value":"75.03","low":"75.03","high":"75.03","ts":"1590354000"},{"open":"73.74","close":"73.77","value":"73.77","low":"73.51","high":"73.98","ts":"1590699600"},{"open":"73.53","close":"73.52","value":"73.52","low":"73.27","high":"73.76","ts":"1591045200"},{"open":"74.26","close":"74.2","value":"74.2","low":"74.03","high":"74.47","ts":"1591563600"},{"open":"74.3","close":"74.78","value":"74.78","low":"74.12","high":"74.81","ts":"1591909200"},{"open":"74.9","close":"74.68","value":"74.68","low":"74.57","high":"75.09","ts":"1592254800"},{"open":"74.94","close":"74.99","value":"74.99","low":"74.73","high":"75.2","ts":"1592773200"},{"open":"75.15","close":"74.8","value":"74.8","low":"74.99","high":"75.57","ts":"1593118800"},{"open":"76.02","close":"75.99","value":"75.99","low":"75.77","high":"76.24","ts":"1593464400"},{"open":"77.24","close":"77.21","value":"77.21","low":"77.24","high":"77.24","ts":"1593982800"},{"open":"77.82","close":"77.8","value":"77.8","low":"77.62","high":"78.05","ts":"1594328400"},{"open":"77.73","close":"77.51","value":"77.51","low":"77.41","high":"77.85","ts":"1594674000"},{"open":"77.58","close":"77.54","value":"77.54","low":"77.3","high":"77.78","ts":"1595192400"},{"open":"76.53","close":"76.66","value":"76.66","low":"76.28","high":"76.83","ts":"1595538000"},{"open":"76.65","close":"76.62","value":"76.62","low":"76.3","high":"76.81","ts":"1595883600"},{"open":"76.78","close":"76.84","value":"76.84","low":"76.55","high":"77.05","ts":"1596402000"},{"open":"76.95","close":"77.05","value":"77.05","low":"76.74","high":"77.28","ts":"1596747600"},{"open":"77.45","close":"77.61","value":"77.61","low":"77.24","high":"77.68","ts":"1597093200"},{"open":"78.17","close":"77.82","value":"77.82","low":"77.64","high":"78.22","ts":"1597611600"},{"open":"77.76","close":"77.95","value":"77.95","low":"77.76","high":"77.97","ts":"1597957200"},{"open":"77.99","close":"77.95","value":"77.95","low":"77.8","high":"78.08","ts":"1598302800"},{"open":"78.5","close":"78.47","value":"78.47","low":"78.5","high":"78.5","ts":"1598821200"},{"open":"78.71","close":"78.73","value":"78.73","low":"78.5","high":"78.87","ts":"1599166800"},{"open":"78.76","close":"78.73","value":"78.73","low":"78.75","high":"78.76","ts":"1599512400"},{"open":"78.9","close":"79.03","value":"79.03","low":"78.53","high":"79.16","ts":"1600030800"},{"open":"78.99","close":"79.04","value":"79.04","low":"78.61","high":"79.27","ts":"1600376400"},{"open":"79.18","close":"79.26","value":"79.26","low":"78.75","high":"79.41","ts":"1600722000"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.28","high":"79.75","ts":"1601240400"},{"open":"79.52","close":"79.49","value":"79.49","low":"79.27","high":"79.74","ts":"1601586000"},{"open":"79.5","close":"79.62","value":"79.62","low":"79.34","high":"79.81","ts":"1601931600"},{"open":"79.64","close":"79.62","value":"79.62","low":"79.64","high":"79.64","ts":"1602450000"},{"open":"79.6","close":"79.6","value":"79.6","low":"79.6","high":"79.6","ts":"1602795600"},{"open":"81.82","close":"81.21","value":"81.21","low":"81.23","high":"82.05","ts":"1603141200"},{"open":"80.66","close":"80.64","value":"80.64","low":"80.39","high":"80.82","ts":"1603659600"},{"open":"81.7","close":"81.8","value":"81.8","low":"81.56","high":"82.05","ts":"1604005200"},{"open":"81.83","close":"81.4","value":"81.4","low":"81.58","high":"82.05","ts":"1604350800"},{"open":"83.84","close":"83.25","value":"83.25","low":"83.56","high":"84.01","ts":"1604869200"},{"open":"84.18","close":"84","value":"84","low":"84.18","high":"84.5","ts":"1605214800"},{"open":"84.72","close":"84.8","value":"84.8","low":"84.54","high":"85.05","ts":"1605560400"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.6","high":"85.05","ts":"1606078800"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.63","high":"85.1","ts":"1606424400"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.58","high":"85.05","ts":"1606770000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.82","high":"84.83","ts":"1607288400"},{"open":"84.83","close":"84.45","value":"84.45","low":"84.63","high":"85.07","ts":"1607634000"},{"open":"83.02","close":"82.99","value":"82.99","low":"83.02","high":"83.38","ts":"1607979600"},{"open":"80.73","close":"80.6","value":"80.6","low":"80.43","high":"80.95","ts":"1608498000"},{"open":"83.67","close":"83.64","value":"83.64","low":"83.67","high":"83.67","ts":"1608843600"},{"open":"82.74","close":"82.84","value":"82.84","low":"82.74","high":"82.86","ts":"1609189200"},{"open":"83.53","close":"83.23","value":"83.23","low":"83.24","high":"83.7","ts":"1609707600"},{"open":"83.1","close":"83.08","value":"83.08","low":"82.92","high":"83.36","ts":"1610053200"},{"open":"83.21","close":"83.19","value":"83.19","low":"82.99","high":"83.47","ts":"1610398800"},{"open":"84.51","close":"84.61","value":"84.61","low":"84.51","high":"84.63","ts":"1610917200"},{"open":"84.55","close":"84.77","value":"84.77","low":"84.28","high":"84.88","ts":"1611262800"},{"open":"84.82","close":"84.39","value":"84.39","low":"84.62","high":"85.04","ts":"1611608400"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.63","high":"85.06","ts":"1612126800"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.62","high":"85.15","ts":"1612472400"},{"open":"84.82","close":"84.68","value":"84.68","low":"84.57","high":"85.15","ts":"1612818000"},{"open":"84.54","close":"84.46","value":"84.46","low":"84.49","high":"84.54","ts":"1613336400"},{"open":"84.57","close":"84.64","value":"84.64","low":"84.3","high":"84.87","ts":"1613682000"},{"open":"84.67","close":"84.5","value":"84.5","low":"84.5","high":"85.02","ts":"1614027600"},{"open":"84.78","close":"84.78","value":"84.78","low":"84.55","high":"84.94","ts":"1614546000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.58","high":"85.25","ts":"1614891600"},{"open":"84.83","close":"84.75","value":"84.75","low":"84.78","high":"85.22","ts":"1615237200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.8","high":"85.22","ts":"1615755600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.1","ts":"1616101200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.73","high":"85.15","ts":"1616446800"},{"open":"84.83","close":"84.5","value":"84.5","low":"84.67","high":"85.12","ts":"1616965200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.65","high":"84.9","ts":"1617310800"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.81","high":"84.83","ts":"1617656400"},{"open":"84.81","close":"84.5","value":"84.5","low":"84.65","high":"84.88","ts":"1618174800"},{"open":"84.81","close":"84.8","value":"84.8","low":"84.62","high":"85.05","ts":"1618520400"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.67","high":"85.05","ts":"1618866000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.58","high":"85.03","ts":"1619384400"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.03","ts":"1619730000"},{"open":"84.83","close":"84.79","value":"84.79","low":"84.62","high":"85.02","ts":"1620075600"},{"open":"84.8","close":"84.71","value":"84.71","low":"84.61","high":"85.01","ts":"1620594000"},{"open":"84.69","close":"84.62","value":"84.62","low":"84.56","high":"85.03","ts":"1620939600"},{"open":"84.32","close":"84.25","value":"84.25","low":"84.15","high":"84.52","ts":"1621285200"},{"open":"83.81","close":"83.63","value":"83.63","low":"83.54","high":"84.04","ts":"1621803600"},{"open":"83.41","close":"83.63","value":"83.63","low":"83.07","high":"83.66","ts":"1622149200"},{"open":"83.64","close":"84.37","value":"84.37","low":"83.64","high":"84.4","ts":"1622494800"},{"open":"84.7","close":"84.63","value":"84.63","low":"84.66","high":"84.7","ts":"1623013200"},{"open":"84.35","close":"84.57","value":"84.57","low":"84.01","high":"84.78","ts":"1623358800"},{"open":"84.73","close":"84.55","value":"84.55","low":"84.5","high":"85","ts":"1623704400"},{"open":"84.6","close":"84.52","value":"84.52","low":"84.36","high":"84.79","ts":"1624222800"},{"open":"84.69","close":"84.66","value":"84.66","low":"84.46","high":"84.78","ts":"1624568400"},{"open":"84.55","close":"84.66","value":"84.66","low":"84.45","high":"84.78","ts":"1624914000"},{"open":"84.81","close":"84.78","value":"84.78","low":"84.81","high":"84.81","ts":"1625432400"},{"open":"84.82","close":"84.72","value":"84.72","low":"84.59","high":"85","ts":"1625778000"},{"open":"84.81","close":"84.74","value":"84.74","low":"84.6","high":"85.06","ts":"1626123600"},{"open":"84.81","close":"84.78","value":"84.78","low":"84.62","high":"85.04","ts":"1626642000"},{"open":"84.41","close":"84.26","value":"84.26","low":"84.16","high":"84.57","ts":"1626987600"},{"open":"84.44","close":"84.56","value":"84.56","low":"84.23","high":"84.65","ts":"1627333200"},{"open":"84.79","close":"84.73","value":"84.73","low":"84.38","high":"84.79","ts":"1627851600"},{"open":"84.74","close":"84.77","value":"84.77","low":"84.38","high":"84.89","ts":"1628197200"},{"open":"84.81","close":"84.4","value":"84.4","low":"84.62","high":"85.05","ts":"1628542800"},{"open":"84.82","close":"84.5","value":"84.5","low":"84.65","high":"85.02","ts":"1629061200"},{"open":"84.65","close":"84.64","value":"84.64","low":"84.44","high":"84.82","ts":"1629406800"},{"open":"84.61","close":"84.64","value":"84.64","low":"84.61","high":"84.86","ts":"1629752400"},{"open":"84.73","close":"84.7","value":"84.7","low":"84.73","high":"84.73","ts":"1630270800"},{"open":"84.73","close":"84.75","value":"84.75","low":"84.73","high":"84.78","ts":"1630616400"},{"open":"84.78","close":"84.75","value":"84.75","low":"84.78","high":"84.78","ts":"1630962000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.03","ts":"1631480400"},{"open":"84.82","close":"84.5","value":"84.5","low":"84.67","high":"84.9","ts":"1631826000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.6","high":"85.03","ts":"1632171600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.03","ts":"1632690000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.83","high":"84.83","ts":"1633035600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.83","high":"84.83","ts":"1633381200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.83","high":"84.83","ts":"1633899600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.55","high":"85.05","ts":"1634245200"},{"open":"84.82","close":"84.79","value":"84.79","low":"84.67","high":"85.1","ts":"1634590800"},{"open":"84.81","close":"84.79","value":"84.79","low":"84.54","high":"85.02","ts":"1635109200"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.82","high":"84.83","ts":"1635454800"},{"open":"84.82","close":"84.8","value":"84.8","low":"84.55","high":"85.03","ts":"1635800400"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.63","high":"85.05","ts":"1636318800"},{"open":"84.83","close":"84.78","value":"84.78","low":"84.59","high":"85.03","ts":"1636664400"},{"open":"84.82","close":"84.79","value":"84.79","low":"84.67","high":"85.02","ts":"1637010000"},{"open":"84.81","close":"84.79","value":"84.79","low":"84.67","high":"85.02","ts":"1637528400"},{"open":"84.8","close":"84.5","value":"84.5","low":"84.66","high":"85.01","ts":"1637874000"},{"open":"84.83","close":"84.79","value":"84.79","low":"84.82","high":"84.83","ts":"1638219600"},{"open":"84.82","close":"84.79","value":"84.79","low":"84.67","high":"85.02","ts":"1638738000"},{"open":"84.81","close":"84.78","value":"84.78","low":"84.67","high":"85.02","ts":"1639083600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.02","ts":"1639429200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"84.9","ts":"1639947600"},{"open":"84.82","close":"84.5","value":"84.5","low":"84.67","high":"85.02","ts":"1640293200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.03","ts":"1640638800"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.03","ts":"1641157200"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.83","high":"84.83","ts":"1641502800"},{"open":"84.83","close":"84.79","value":"84.79","low":"84.67","high":"85.03","ts":"1641848400"},{"open":"84.81","close":"84.78","value":"84.78","low":"84.81","high":"84.81","ts":"1642366800"},{"open":"84.81","close":"84.8","value":"84.8","low":"84.81","high":"84.82","ts":"1642712400"},{"open":"84.82","close":"84.79","value":"84.79","low":"84.67","high":"85.15","ts":"1643058000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.15","ts":"1643576400"},{"open":"84.8","close":"84.8","value":"84.8","low":"84.67","high":"85.15","ts":"1643922000"},{"open":"84.83","close":"84.5","value":"84.5","low":"84.67","high":"85.15","ts":"1644267600"},{"open":"84.81","close":"84.79","value":"84.79","low":"84.67","high":"85.15","ts":"1644786000"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.83","high":"84.83","ts":"1645131600"},{"open":"84.83","close":"84.8","value":"84.8","low":"84.68","high":"85.15","ts":"1645477200"},{"open":"85","close":"85","value":"85","low":"85","high":"85","ts":"1645995600"},{"open":"85","close":"84.5","value":"84.5","low":"85","high":"85","ts":"1646341200"},{"open":"97.72","close":"97.69","value":"97.69","low":"97.37","high":"97.85","ts":"1646686800"},{"open":"104.98","close":"104.98","value":"104.98","low":"104.98","high":"104.98","ts":"1647118800"},{"open":"104.99","close":"104.43","value":"104.43","low":"104.46","high":"104.99","ts":"1647464400"},{"open":"102.92","close":"102.89","value":"102.89","low":"102.72","high":"103.19","ts":"1647810000"},{"open":"99.47","close":"95.24","value":"95.24","low":"95.27","high":"99.47","ts":"1648155600"},{"open":"94.32","close":"87.95","value":"87.95","low":"87.98","high":"94.32","ts":"1648501200"},{"open":"81.52","close":"81.52","value":"81.52","low":"81.52","high":"81.52","ts":"1648933200"},{"open":"90.98","close":"91","value":"91","low":"90.63","high":"91.35","ts":"1649278800"},{"open":"92.69","close":"86.14","value":"86.14","low":"86.1","high":"92.69","ts":"1649624400"},{"open":"81.46","close":"81.43","value":"81.43","low":"81.24","high":"81.72","ts":"1649970000"},{"open":"80.47","close":"80","value":"80","low":"80.25","high":"80.72","ts":"1650315600"},{"open":"80.87","close":"80.87","value":"80.87","low":"80.87","high":"80.87","ts":"1650747600"},{"open":"84.16","close":"82.67","value":"82.67","low":"82.7","high":"84.16","ts":"1651093200"},{"open":"82.13","close":"82","value":"82","low":"82.03","high":"82.55","ts":"1651438800"},{"open":"82.03","close":"82","value":"82","low":"82.03","high":"82.03","ts":"1651784400"},{"open":"82.03","close":"82.12","value":"82.12","low":"81.78","high":"82.81","ts":"1652130000"},{"open":"83.04","close":"83.04","value":"83.04","low":"83.04","high":"83.04","ts":"1652562000"},{"open":"80.3","close":"80.01","value":"80.01","low":"79.78","high":"80.89","ts":"1652907600"},{"open":"79.9","close":"80","value":"80","low":"79.28","high":"80.43","ts":"1653253200"},{"open":"79.53","close":"80","value":"80","low":"79.28","high":"80.25","ts":"1653598800"},{"open":"80.8","close":"80.77","value":"80.77","low":"80.8","high":"82","ts":"1653944400"},{"open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1654376400"},{"open":"79.54","close":"79.51","value":"79.51","low":"79.28","high":"80","ts":"1654722000"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.28","high":"80","ts":"1655067600"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.53","high":"79.53","ts":"1655413200"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.28","high":"80.25","ts":"1655758800"},{"open":"79.5","close":"79.5","value":"79.5","low":"79.5","high":"79.5","ts":"1656190800"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.53","high":"79.53","ts":"1656536400"},{"open":"79.53","close":"79.5","value":"79.5","low":"79.53","high":"79.53","ts":"1656882000"},{"open":"82.4","close":"82.65","value":"82.65","low":"81.96","high":"82.67","ts":"1657227600"},{"open":"82.67","close":"82.64","value":"82.64","low":"82.67","high":"82.67","ts":"1657573200"},{"open":"80.97","close":"80.97","value":"80.97","low":"80.97","high":"80.97","ts":"1658005200"},{"open":"79.56","close":"79.68","value":"79.68","low":"79.56","high":"79.71","ts":"1658350800"},{"open":"79.79","close":"80.42","value":"80.42","low":"79.79","high":"80.45","ts":"1658696400"},{"open":"83.1","close":"83.17","value":"83.17","low":"83.1","high":"83.2","ts":"1659042000"},{"open":"83.01","close":"83.14","value":"83.14","low":"83.01","high":"83.17","ts":"1659387600"},{"open":"83","close":"83","value":"83","low":"83","high":"83","ts":"1659819600"},{"open":"82.26","close":"82.26","value":"82.26","low":"82.26","high":"82.29","ts":"1660165200"},{"open":"82.03","close":"82.38","value":"82.38","low":"82.03","high":"82.4","ts":"1660510800"},{"open":"81.23","close":"80.98","value":"80.98","low":"81.01","high":"81.23","ts":"1660856400"},{"open":"80.78","close":"80.33","value":"80.33","low":"80.36","high":"80.78","ts":"1661202000"},{"open":"80.68","close":"80.68","value":"80.68","low":"80.68","high":"80.68","ts":"1661634000"},{"open":"80.73","close":"80.78","value":"80.78","low":"80.38","high":"81.39","ts":"1661979600"},{"open":"80.92","close":"80.9","value":"80.9","low":"80.48","high":"81.45","ts":"1662325200"},{"open":"81.91","close":"82.07","value":"82.07","low":"81.91","high":"82.1","ts":"1662670800"},{"open":"82.01","close":"81.88","value":"81.88","low":"81.47","high":"82.04","ts":"1663016400"},{"open":"81.05","close":"81.05","value":"81.05","low":"81.05","high":"81.05","ts":"1663448400"},{"open":"81.22","close":"81.54","value":"81.54","low":"81.12","high":"82.27","ts":"1663794000"},{"open":"81.59","close":"81.47","value":"81.47","low":"81.5","high":"81.59","ts":"1664139600"},{"open":"80.21","close":"80.18","value":"80.18","low":"80.2","high":"80.21","ts":"1664485200"},{"open":"80.2","close":"80.26","value":"80.26","low":"79.87","high":"80.63","ts":"1664830800"},{"open":"81.32","close":"81.32","value":"81.32","low":"81.32","high":"81.32","ts":"1665262800"},{"open":"82.5","close":"82.5","value":"82.5","low":"82.5","high":"83","ts":"1665608400"},{"open":"83.6","close":"83.58","value":"83.58","low":"83.6","high":"83.6","ts":"1665954000"},{"open":"82.39","close":"82.36","value":"82.36","low":"82.39","high":"82.64","ts":"1666299600"},{"open":"82.66","close":"82.66","value":"82.66","low":"82.29","high":"83.08","ts":"1666645200"},{"open":"83.25","close":"83.25","value":"83.25","low":"83.25","high":"83.25","ts":"1667077200"},{"open":"83.54","close":"83.73","value":"83.73","low":"83.28","high":"84.37","ts":"1667422800"},{"open":"84.03","close":"84","value":"84","low":"84.03","high":"84.03","ts":"1667768400"},{"open":"84.24","close":"84.3","value":"84.3","low":"84.24","high":"84.33","ts":"1668114000"},{"open":"84.41","close":"84.38","value":"84.38","low":"84.41","high":"84.41","ts":"1668459600"},{"open":"84.44","close":"84.44","value":"84.44","low":"84.44","high":"84.44","ts":"1668891600"},{"open":"84.46","close":"84.43","value":"84.43","low":"84.46","high":"84.46","ts":"1669237200"},{"open":"84.48","close":"84.43","value":"84.43","low":"84.24","high":"85.22","ts":"1669582800"},{"open":"84.45","close":"84.45","value":"84.45","low":"84.45","high":"84.45","ts":"1669928400"},{"open":"84.45","close":"84.92","value":"84.92","low":"84.45","high":"84.92","ts":"1670274000"},{"open":"84.95","close":"84.95","value":"84.95","low":"84.95","high":"84.95","ts":"1670792400"},{"open":"84.95","close":"84.95","value":"84.95","low":"84.95","high":"84.95","ts":"1671138000"},{"open":"84.95","close":"85.67","value":"85.67","low":"84.95","high":"85.67","ts":"1671483600"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1672002000"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1672347600"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1672693200"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1673211600"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1673557200"},{"open":"85.68","close":"85.68","value":"85.68","low":"85.68","high":"85.68","ts":"1673902800"},{"open":"86.08","close":"86.14","value":"86.14","low":"86.08","high":"86.14","ts":"1674421200"},{"open":"86.12","close":"86.15","value":"86.15","low":"86.12","high":"86.15","ts":"1674766800"},{"open":"86.15","close":"86.15","value":"86.15","low":"86.15","high":"86.15","ts":"1675112400"},{"open":"86.25","close":"86.25","value":"86.25","low":"86.25","high":"86.25","ts":"1675630800"},{"open":"86.77","close":"86.77","value":"86.77","low":"86.77","high":"86.77","ts":"1675976400"},{"open":"86.77","close":"86.97","value":"86.97","low":"86.77","high":"86.97","ts":"1676322000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1676840400"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1677186000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1677531600"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1678050000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1678395600"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1678741200"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1679259600"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1679605200"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1679950800"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1680469200"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1680814800"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1681160400"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1681678800"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1682024400"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1682370000"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1682888400"},{"open":"87.31","close":"87.31","value":"87.31","low":"87.31","high":"87.31","ts":"1683234000"},{"open":"87.31","close":"87.31","value":"87.31","low":"87.31","high":"87.31","ts":"1683579600"},{"open":"87.3","close":"87.35","value":"87.35","low":"87.3","high":"87.35","ts":"1684098000"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1684443600"},{"open":"87.52","close":"87.52","value":"87.52","low":"87.52","high":"87.52","ts":"1684789200"},{"open":"87.59","close":"87.59","value":"87.59","low":"87.59","high":"87.59","ts":"1685307600"},{"open":"87.59","close":"87.59","value":"87.59","low":"87.59","high":"87.59","ts":"1685653200"},{"open":"87.48","close":"87.4","value":"87.4","low":"87.4","high":"87.48","ts":"1685998800"},{"open":"87.58","close":"87.59","value":"87.59","low":"87.58","high":"87.59","ts":"1686517200"},{"open":"87.59","close":"87.59","value":"87.59","low":"87.59","high":"87.59","ts":"1686862800"},{"open":"87.48","close":"87.34","value":"87.34","low":"87.34","high":"87.48","ts":"1687208400"},{"open":"87.3","close":"87.32","value":"87.32","low":"87.3","high":"87.32","ts":"1687726800"},{"open":"87.23","close":"87.2","value":"87.2","low":"87.2","high":"87.23","ts":"1688072400"},{"open":"87.31","close":"87.43","value":"87.43","low":"87.31","high":"87.43","ts":"1688418000"},{"open":"87.74","close":"87.74","value":"87.74","low":"87.74","high":"87.74","ts":"1688936400"},{"open":"87.87","close":"87.87","value":"87.87","low":"87.87","high":"87.87","ts":"1689282000"},{"open":"87.87","close":"87.87","value":"87.87","low":"87.87","high":"87.87","ts":"1689627600"},{"open":"87.87","close":"87.86","value":"87.86","low":"87.86","high":"87.87","ts":"1690146000"},{"open":"87.6","close":"87.64","value":"87.64","low":"87.6","high":"87.64","ts":"1690491600"},{"open":"87.71","close":"87.78","value":"87.78","low":"87.71","high":"87.78","ts":"1690837200"},{"open":"87.83","close":"87.87","value":"87.87","low":"87.83","high":"87.87","ts":"1691355600"},{"open":"87.87","close":"88.02","value":"88.02","low":"87.87","high":"88.02","ts":"1691701200"},{"open":"88.27","close":"88.27","value":"88.27","low":"88.27","high":"88.27","ts":"1692046800"},{"open":"88.27","close":"88.27","value":"88.27","low":"88.27","high":"88.27","ts":"1692565200"},{"open":"88.23","close":"88.22","value":"88.22","low":"88.22","high":"88.23","ts":"1692910800"},{"open":"88.25","close":"88.25","value":"88.25","low":"88.25","high":"88.25","ts":"1693256400"},{"open":"88.26","close":"88.25","value":"88.25","low":"88.25","high":"88.26","ts":"1693774800"},{"open":"88.38","close":"88.38","value":"88.38","low":"88.38","high":"88.38","ts":"1694120400"},{"open":"88.39","close":"88.39","value":"88.39","low":"88.39","high":"88.39","ts":"1694466000"},{"open":"88.71","close":"88.71","value":"88.71","low":"88.71","high":"88.71","ts":"1694984400"},{"open":"88.71","close":"88.71","value":"88.71","low":"88.71","high":"88.71","ts":"1695330000"},{"open":"88.71","close":"88.71","value":"88.71","low":"88.71","high":"88.71","ts":"1695675600"},{"open":"88.71","close":"88.71","value":"88.71","low":"88.71","high":"88.71","ts":"1696194000"},{"open":"88.71","close":"88.92","value":"88.92","low":"88.71","high":"88.92","ts":"1696539600"},{"open":"88.92","close":"88.92","value":"88.92","low":"88.92","high":"88.92","ts":"1696885200"},{"open":"89.17","close":"89.18","value":"89.18","low":"89.17","high":"89.18","ts":"1697403600"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1697749200"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1698094800"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1698613200"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1698958800"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1699304400"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1699822800"},{"open":"89.27","close":"89.13","value":"89.13","low":"89.13","high":"89.27","ts":"1700168400"},{"open":"89.12","close":"89.01","value":"89.01","low":"89.01","high":"89.12","ts":"1700514000"},{"open":"88.63","close":"88.85","value":"88.85","low":"88.63","high":"88.85","ts":"1701032400"},{"open":"89.16","close":"89.19","value":"89.19","low":"89.16","high":"89.19","ts":"1701378000"},{"open":"89.3","close":"89.31","value":"89.31","low":"89.3","high":"89.31","ts":"1701723600"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1702242000"},{"open":"89.08","close":"89.03","value":"89.03","low":"89.03","high":"89.08","ts":"1702587600"},{"open":"89.05","close":"89.02","value":"89.02","low":"89.02","high":"89.05","ts":"1702933200"},{"open":"89.16","close":"89.16","value":"89.16","low":"89.16","high":"89.16","ts":"1703451600"},{"open":"89.06","close":"89.09","value":"89.09","low":"89.06","high":"89.09","ts":"1703797200"},{"open":"89.09","close":"89.09","value":"89.09","low":"89.09","high":"89.09","ts":"1704142800"},{"open":"89.09","close":"89.07","value":"89.07","low":"89.07","high":"89.09","ts":"1704661200"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1705006800"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1705352400"},{"open":"89.32","close":"89.31","value":"89.31","low":"89.31","high":"89.32","ts":"1705870800"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1706216400"},{"open":"89.32","close":"89.32","value":"89.32","low":"89.32","high":"89.32","ts":"1706562000"},{"open":"89.32","close":"89.43","value":"89.43","low":"89.32","high":"89.43","ts":"1707080400"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1707426000"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1707771600"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1708117200"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1708462800"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1708894800"},{"open":"89.42","close":"89.4","value":"89.4","low":"89.4","high":"89.42","ts":"1709240400"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1709586000"},{"open":"89.43","close":"89.43","value":"89.43","low":"89.43","high":"89.43","ts":"1709931600"},{"open":"89.43","close":"89.49","value":"89.49","low":"89.43","high":"89.49","ts":"1710277200"},{"open":"89.51","close":"89.51","value":"89.51","low":"89.51","high":"89.51","ts":"1710709200"},{"open":"89.51","close":"89.51","value":"89.51","low":"89.51","high":"89.51","ts":"1711054800"},{"open":"89.51","close":"89.51","value":"89.51","low":"89.51","high":"89.51","ts":"1711400400"},{"open":"89.47","close":"89.47","value":"89.47","low":"89.47","high":"89.47","ts":"1711746000"},{"open":"89.35","close":"89.35","value":"89.35","low":"89.35","high":"89.35","ts":"1712091600"},{"open":"89.34","close":"89.17","value":"89.17","low":"89.17","high":"89.34","ts":"1712523600"},{"open":"89.12","close":"89.12","value":"89.12","low":"89.12","high":"89.12","ts":"1712869200"},{"open":"89.12","close":"89.11","value":"89.11","low":"89.11","high":"89.12","ts":"1713214800"},{"open":"89.02","close":"88.91","value":"88.91","low":"88.91","high":"89.02","ts":"1713733200"},{"open":"88.91","close":"88.85","value":"88.85","low":"88.85","high":"88.91","ts":"1713819600"},{"open":"88.85","close":"88.85","value":"88.85","low":"88.85","high":"88.85","ts":"1713906000"},{"open":"88.85","close":"88.84","value":"88.84","low":"88.84","high":"88.85","ts":"1713992400"},{"open":"88.84","close":"88.81","value":"88.81","low":"88.81","high":"88.84","ts":"1714078800"},{"open":"88.81","close":"88.66","value":"88.66","low":"88.66","high":"88.81","ts":"1714338000"},{"open":"88.66","close":"88.68","value":"88.68","low":"88.66","high":"88.68","ts":"1714424400"},{"open":"88.68","close":"88.68","value":"88.68","low":"88.68","high":"88.68","ts":"1714510800"},{"open":"88.68","close":"88.68","value":"88.68","low":"88.68","high":"88.68","ts":"1714597200"},{"open":"88.68","close":"88.68","value":"88.68","low":"88.68","high":"88.68","ts":"1714683600"},{"open":"88.68","close":"88.67","value":"88.67","low":"88.67","high":"88.68","ts":"1714942800"},{"open":"88.67","close":"88.57","value":"88.57","low":"88.57","high":"88.67","ts":"1715029200"},{"open":"88.57","close":"88.39","value":"88.39","low":"88.39","high":"88.57","ts":"1715115600"},{"open":"88.39","close":"88.39","value":"88.39","low":"88.39","high":"88.39","ts":"1715202000"},{"open":"88.39","close":"88.36","value":"88.36","low":"88.36","high":"88.39","ts":"1715288400"},{"open":"88.36","close":"88.34","value":"88.34","low":"88.34","high":"88.36","ts":"1715547600"},{"open":"88.34","close":"88.33","value":"88.33","low":"88.33","high":"88.34","ts":"1715634000"},{"open":"88.33","close":"88.33","value":"88.33","low":"88.33","high":"88.33","ts":"1715720400"},{"open":"88.33","close":"88.26","value":"88.26","low":"88.26","high":"88.33","ts":"1715806800"},{"open":"88.26","close":"88.21","value":"88.21","low":"88.21","high":"88.26","ts":"1715893200"},{"open":"88.21","close":"88.2","value":"88.2","low":"88.2","high":"88.21","ts":"1716152400"},{"open":"88.2","close":"88.15","value":"88.15","low":"88.15","high":"88.2","ts":"1716238800"},{"open":"88.15","close":"88.02","value":"88.02","low":"88.02","high":"88.15","ts":"1716325200"},{"open":"88.02","close":"87.99","value":"87.99","low":"87.99","high":"88.02","ts":"1716411600"},{"open":"87.99","close":"87.96","value":"87.96","low":"87.96","high":"87.99","ts":"1716498000"},{"open":"87.96","close":"87.91","value":"87.91","low":"87.91","high":"87.96","ts":"1716757200"},{"open":"87.91","close":"87.9","value":"87.9","low":"87.9","high":"87.91","ts":"1716843600"},{"open":"87.9","close":"87.7","value":"87.7","low":"87.7","high":"87.9","ts":"1716930000"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717016400"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717102800"},{"open":"87.7","close":"87.7","value":"87.7","low":"87.7","high":"87.7","ts":"1717362000"},{"open":"87.7","close":"87.55","value":"87.55","low":"87.55","high":"87.7","ts":"1717448400"},{"open":"87.55","close":"87.32","value":"87.32","low":"87.32","high":"87.55","ts":"1717534800"},{"open":"87.32","close":"87.3","value":"87.3","low":"87.3","high":"87.32","ts":"1717621200"},{"open":"87.3","close":"87.3","value":"87.3","low":"87.3","high":"87.3","ts":"1717707600"},{"open":"87.3","close":"87.01","value":"87.01","low":"87.01","high":"87.3","ts":"1717966800"},{"open":"87.01","close":"86.99","value":"86.99","low":"86.99","high":"87.01","ts":"1718053200"},{"open":"86.99","close":"86.94","value":"86.94","low":"86.94","high":"86.99","ts":"1718139600"},{"open":"86.94","close":"87.12","value":"87.12","low":"86.94","high":"87.12","ts":"1718226000"},{"open":"87.12","close":"87.86","value":"87.86","low":"87.12","high":"87.86","ts":"1718312400"},{"open":"87.86","close":"87.86","value":"87.86","low":"87.86","high":"87.86","ts":"1718571600"},{"open":"87.86","close":"87.6","value":"87.6","low":"87.6","high":"87.86","ts":"1718658000"},{"open":"87.6","close":"87.3","value":"87.3","low":"87.3","high":"87.6","ts":"1718744400"},{"open":"86.76","close":"86.69","value":"86.69","low":"86.69","high":"86.76","ts":"1719176400"},{"open":"86.69","close":"86.59","value":"86.59","low":"86.59","high":"86.69","ts":"1719262800"},{"open":"86.59","close":"86.47","value":"86.47","low":"86.47","high":"86.59","ts":"1719349200"},{"open":"86.47","close":"86.45","value":"86.45","low":"86.45","high":"86.47","ts":"1719435600"},{"open":"86.45","close":"86.45","value":"86.45","low":"86.45","high":"86.45","ts":"1719522000"},{"open":"86.45","close":"86.35","value":"86.35","low":"86.35","high":"86.45","ts":"1719781200"},{"open":"86.35","close":"86.13","value":"86.13","low":"86.13","high":"86.35","ts":"1719867600"},{"open":"86.13","close":"86.06","value":"86.06","low":"86.06","high":"86.13","ts":"1719954000"},{"open":"86.06","close":"86.02","value":"86.02","low":"86.02","high":"86.06","ts":"1720040400"},{"open":"86.02","close":"85.9","value":"85.9","low":"85.9","high":"86.02","ts":"1720126800"},{"open":"85.9","close":"85.77","value":"85.77","low":"85.77","high":"85.9","ts":"1720386000"},{"open":"85.77","close":"85.64","value":"85.64","low":"85.64","high":"85.77","ts":"1720472400"},{"open":"85.64","close":"85.49","value":"85.49","low":"85.49","high":"85.64","ts":"1720558800"},{"open":"85.49","close":"85.31","value":"85.31","low":"85.31","high":"85.49","ts":"1720645200"},{"open":"85.31","close":"85.3","value":"85.3","low":"85.3","high":"85.31","ts":"1720731600"},{"open":"85.3","close":"85.3","value":"85.3","low":"85.3","high":"85.3","ts":"1720990800"},{"open":"85.3","close":"85.23","value":"85.23","low":"85.23","high":"85.3","ts":"1721077200"},{"open":"85.23","close":"84.96","value":"84.96","low":"84.96","high":"85.23","ts":"1721163600"},{"open":"84.96","close":"84.8","value":"84.8","low":"84.8","high":"84.96","ts":"1721250000"},{"open":"84.8","close":"84.64","value":"84.64","low":"84.64","high":"84.8","ts":"1721336400"},{"open":"84.64","close":"84.6","value":"84.6","low":"84.6","high":"84.64","ts":"1721595600"},{"open":"84.6","close":"84.37","value":"84.37","low":"84.37","high":"84.6","ts":"1721682000"},{"open":"84.37","close":"84.23","value":"84.23","low":"84.23","high":"84.37","ts":"1721768400"},{"open":"84.23","close":"84.2","value":"84.2","low":"84.2","high":"84.23","ts":"1721854800"},{"open":"84.2","close":"84.04","value":"84.04","low":"84.04","high":"84.2","ts":"1721941200"},{"open":"84.04","close":"84.03","value":"84.03","low":"84.03","high":"84.04","ts":"1722200400"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722286800"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722373200"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722459600"},{"open":"84.03","close":"84.03","value":"84.03","low":"84.03","high":"84.03","ts":"1722546000"},{"open":"84.03","close":"84.5","value":"84.5","low":"84.03","high":"84.5","ts":"1722805200"},{"open":"84.5","close":"84.58","value":"84.58","low":"84.5","high":"84.58","ts":"1722891600"},{"open":"84.58","close":"84.74","value":"84.74","low":"84.58","high":"84.74","ts":"1722978000"},{"open":"84.74","close":"85.15","value":"85.15","low":"84.74","high":"85.15","ts":"1723064400"},{"open":"85.15","close":"85.4","value":"85.4","low":"85.15","high":"85.4","ts":"1723150800"},{"open":"85.4","close":"85.4","value":"85.4","low":"85.4","high":"85.4","ts":"1723410000"},{"open":"85.4","close":"85.67","value":"85.67","low":"85.4","high":"85.67","ts":"1723496400"},{"open":"85.67","close":"85.7","value":"85.7","low":"85.67","high":"85.7","ts":"1723582800"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1723669200"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1723755600"},{"open":"85.7","close":"85.7","value":"85.7","low":"85.7","high":"85.7","ts":"1724014800"},{"open":"85.7","close":"85.67","value":"85.67","low":"85.67","high":"85.7","ts":"1724101200"},{"open":"85.67","close":"85.61","value":"85.61","low":"85.61","high":"85.67","ts":"1724187600"},{"open":"85.61","close":"85.5","value":"85.5","low":"85.5","high":"85.61","ts":"1724274000"},{"open":"85.5","close":"85.34","value":"85.34","low":"85.34","high":"85.5","ts":"1724360400"},{"open":"85.34","close":"85.21","value":"85.21","low":"85.21","high":"85.34","ts":"1724619600"},{"open":"85.21","close":"85.14","value":"85.14","low":"85.14","high":"85.21","ts":"1724706000"},{"open":"85.14","close":"85.1","value":"85.1","low":"85.1","high":"85.14","ts":"1724792400"},{"open":"85.1","close":"85.06","value":"85.06","low":"85.06","high":"85.1","ts":"1724878800"},{"open":"85.06","close":"84.92","value":"84.92","low":"84.92","high":"85.06","ts":"1724965200"},{"open":"84.92","close":"84.73","value":"84.73","low":"84.73","high":"84.92","ts":"1725224400"},{"open":"84.73","close":"84.61","value":"84.61","low":"84.61","high":"84.73","ts":"1725310800"},{"open":"84.61","close":"84.37","value":"84.37","low":"84.37","high":"84.61","ts":"1725397200"},{"open":"84.37","close":"84.23","value":"84.23","low":"84.23","high":"84.37","ts":"1725483600"},{"open":"84.23","close":"84.2","value":"84.2","low":"84.2","high":"84.23","ts":"1725570000"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1725829200"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1725915600"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1726002000"},{"open":"84.2","close":"84.36","value":"84.36","low":"84.2","high":"84.36","ts":"1726088400"},{"open":"84.36","close":"84.55","value":"84.55","low":"84.36","high":"84.55","ts":"1726174800"},{"open":"84.55","close":"84.67","value":"84.67","low":"84.55","high":"84.67","ts":"1726434000"},{"open":"84.67","close":"84.56","value":"84.56","low":"84.56","high":"84.67","ts":"1726520400"},{"open":"84.56","close":"84.36","value":"84.36","low":"84.36","high":"84.56","ts":"1726606800"},{"open":"84.36","close":"84.28","value":"84.28","low":"84.28","high":"84.36","ts":"1726693200"},{"open":"84.28","close":"84.24","value":"84.24","low":"84.24","high":"84.28","ts":"1726779600"},{"open":"84.24","close":"84.25","value":"84.25","low":"84.24","high":"84.25","ts":"1727038800"},{"open":"84.25","close":"84.22","value":"84.22","low":"84.22","high":"84.25","ts":"1727125200"},{"open":"84.22","close":"84.2","value":"84.2","low":"84.2","high":"84.22","ts":"1727211600"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727298000"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727384400"},{"open":"84.2","close":"84.2","value":"84.2","low":"84.2","high":"84.2","ts":"1727643600"},{"open":"84.2","close":"84.24","value":"84.24","low":"84.2","high":"84.24","ts":"1727730000"},{"open":"84.24","close":"84.4","value":"84.4","low":"84.24","high":"84.4","ts":"1727816400"},{"open":"84.4","close":"84.46","value":"84.46","low":"84.4","high":"84.46","ts":"1727902800"},{"open":"84.46","close":"84.7","value":"84.7","low":"84.46","high":"84.7","ts":"1727989200"},{"open":"84.7","close":"84.7","value":"84.7","low":"84.7","high":"84.7","ts":"1728248400"},{"open":"84.7","close":"85.06","value":"85.06","low":"84.7","high":"85.06","ts":"1728334800"},{"open":"85.06","close":"85.2","value":"85.2","low":"85.06","high":"85.2","ts":"1728421200"},{"open":"85.2","close":"85.2","value":"85.2","low":"85.2","high":"85.2","ts":"1728507600"},{"open":"85.2","close":"85.5","value":"85.5","low":"85.2","high":"85.5","ts":"1728594000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728680400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728853200"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1728939600"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729026000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729112400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729198800"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729285200"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729458000"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729544400"},{"open":"85.5","close":"85.5","value":"85.5","low":"85.5","high":"85.5","ts":"1729630800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729717200"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729803600"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1729890000"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730062800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730149200"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730235600"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730322000"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730408400"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730494800"},{"open":"85.8","close":"85.8","value":"85.8","low":"85.8","high":"85.8","ts":"1730667600"},{"open":"86.17","close":"86.17","value":"86.17","low":"86.17","high":"86.17","ts":"1730754000"},{"open":"86.17","close":"86.2","value":"86.2","low":"86.17","high":"86.2","ts":"1730840400"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1730926800"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731013200"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731099600"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731272400"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731358800"},{"open":"86.2","close":"86.2","value":"86.2","low":"86.2","high":"86.2","ts":"1731445200"},{"open":"86.2","close":"86.38","value":"86.38","low":"86.2","high":"86.38","ts":"1731531600"},{"open":"86.38","close":"86.5","value":"86.5","low":"86.38","high":"86.5","ts":"1731618000"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731704400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731877200"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1731963600"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732050000"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732136400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732222800"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1732309200"},{"open":"86.5","close":"86.79","value":"86.79","low":"86.5","high":"86.79","ts":"1732482000"},{"open":"86.79","close":"86.8","value":"86.8","low":"86.79","high":"86.8","ts":"1732568400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732654800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732741200"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732827600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1732914000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733086800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733173200"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733259600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733346000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733432400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733518800"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733691600"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733778000"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733864400"},{"open":"86.8","close":"86.8","value":"86.8","low":"86.8","high":"86.8","ts":"1733950800"},{"open":"86.8","close":"86.96","value":"86.96","low":"86.8","high":"86.96","ts":"1734037200"},{"open":"86.96","close":"86.96","value":"86.96","low":"86.96","high":"86.96","ts":"1734123600"},{"open":"86.96","close":"87","value":"87","low":"86.96","high":"87","ts":"1734296400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734382800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734469200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734555600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734642000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734728400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734901200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1734987600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735074000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735160400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735246800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735333200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735506000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735592400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735678800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735765200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735851600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1735938000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736110800"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736197200"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736283600"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736370000"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736456400"},{"open":"87","close":"87","value":"87","low":"87","high":"87","ts":"1736542800"},{"open":"87","close":"87.44","value":"87.44","low":"87","high":"87.44","ts":"1736715600"},{"open":"87.44","close":"87.45","value":"87.45","low":"87.44","high":"87.45","ts":"1736802000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1736888400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1736974800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737061200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737147600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737320400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737406800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737493200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737579600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737666000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737752400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1737925200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738011600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738098000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738184400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738270800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738357200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738530000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738616400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738702800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738789200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738875600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1738962000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739134800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739221200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739307600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739394000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739480400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739566800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1739739600"},{"open":"87.48","close":"87.45","value":"87.45","low":"87.48","high":"87.48","ts":"1740344400"},{"open":"87.48","close":"87.45","value":"87.45","low":"87.45","high":"87.48","ts":"1740430800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740517200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740603600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740690000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1740949200"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741035600"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741122000"},{"open":"87.44","close":"87.44","value":"87.44","low":"87.44","high":"87.44","ts":"1741208400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741294800"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741640400"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1741726800"},{"open":"87.4","close":"87.4","value":"87.4","low":"87.4","high":"87.4","ts":"1742158800"},{"open":"87.01","close":"87.01","value":"87.01","low":"87.01","high":"87.01","ts":"1742245200"},{"open":"85.61","close":"85.61","value":"85.61","low":"85.61","high":"85.61","ts":"1742331600"},{"open":"85.91","close":"85.91","value":"85.91","low":"85.91","high":"85.91","ts":"1742418000"},{"open":"86.69","close":"86.69","value":"86.69","low":"86.69","high":"86.69","ts":"1742763600"},{"open":"86.47","close":"86.47","value":"86.47","low":"86.47","high":"86.47","ts":"1742850000"},{"open":"86.46","close":"86.46","value":"86.46","low":"86.46","high":"86.46","ts":"1742936400"},{"open":"86.5","close":"86.5","value":"86.5","low":"86.5","high":"86.5","ts":"1743022800"},{"open":"86.4","close":"86.4","value":"86.4","low":"86.4","high":"86.4","ts":"1743109200"},{"open":"86.51","close":"86.51","value":"86.51","low":"86.51","high":"86.51","ts":"1743368400"},{"open":"86.66","close":"86.66","value":"86.66","low":"86.66","high":"86.66","ts":"1743454800"},{"open":"86.77","close":"86.77","value":"86.77","low":"86.77","high":"86.77","ts":"1743541200"},{"open":"86.71","close":"86.71","value":"86.71","low":"86.71","high":"86.71","ts":"1743627600"},{"open":"86.77","close":"86.77","value":"86.77","low":"86.77","high":"86.77","ts":"1743714000"},{"open":"86.83","close":"86.83","value":"86.83","low":"86.83","high":"86.83","ts":"1743973200"},{"open":"87.06","close":"87.06","value":"87.06","low":"87.06","high":"87.06","ts":"1744059600"},{"open":"87.39","close":"87.39","value":"87.39","low":"87.39","high":"87.39","ts":"1744146000"},{"open":"87.45","close":"87.45","value":"87.45","low":"87.45","high":"87.45","ts":"1744232400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1744578000"},{"open":"87.42","close":"87.42","value":"87.42","low":"87.42","high":"87.42","ts":"1744664400"},{"open":"87.39","close":"87.39","value":"87.39","low":"87.39","high":"87.39","ts":"1744750800"},{"open":"87.21","close":"87.21","value":"87.21","low":"87.21","high":"87.21","ts":"1744837200"},{"open":"86.84","close":"86.84","value":"86.84","low":"86.84","high":"86.84","ts":"1745182800"},{"open":"86.85","close":"86.85","value":"86.85","low":"86.85","high":"86.85","ts":"1745269200"},{"open":"86.97","close":"86.97","value":"86.97","low":"86.97","high":"86.97","ts":"1745355600"},{"open":"87.29","close":"87.29","value":"87.29","low":"87.29","high":"87.29","ts":"1745442000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745528400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745787600"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745874000"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1745960400"},{"open":"87.43","close":"87.43","value":"87.43","low":"87.43","high":"87.43","ts":"1746997200"}]}],"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+kgs&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"7047414201747085341","uid":null,"queryText":"курс usd kgs"}},"quietUpdateInteval":30000,"animationChart":true,"time":"12.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 KGS","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"0,00 KGS","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"monthDelta":{"absoluteDelta":"0,00 KGS","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"yearDelta":{"absoluteDelta":"−0,91 KGS","hideAbsoluteDelta":false,"relativeDelta":"−1,03%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"46,13 KGS","hideAbsoluteDelta":false,"relativeDelta":"111,69%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"80,89 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[98.37,100.68,109.58,99.42,103.43,101.61,101.68,102.38,98.26,97.81,96.78,91.43,86.63,89.24,86.62,84.4,83.83,84.28,84,80.76,82.55,80.89],"allTimeValue":[5.96,25.48,29.15,31.64,28.78,26.91,23.48,30.5,30.36,32.24,61.27,64.01,67.18,69.57,77.13,60.31,96.51,90.99,92.66,98.22,96.78,80.89],"monthValue":[82.77,82.3,82.59,82.59,82.02,81.14,80.76,80.76,81.46,82.36,82.86,82.86,82.65,82.55,81.56,81.56,81.49,81.91,80.96,80.96,80.86,80.89],"yearValue":[91.63,89.26,89.05,87.99,87.88,84.95,91.69,89.82,92.92,96.95,96.67,97.96,109.58,102.91,102.29,97.13,94.05,88.26,81.5,84.55,81.14,80.89],"quarterValue":[95.8,90.31,90.43,88.21,85.93,89.25,89.57,86.57,85.57,82.85,83.87,84.21,85.5,84.38,85.46,84,82.59,80.76,82.36,82.55,81.91,80.89]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0271 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,03%","direction":"positive"},"weekDelta":{"absoluteDelta":"−1,03 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,88 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,74 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"74,93 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 257,19%","direction":"positive"}}},{"name":"Евро","price":"90,11 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.29,106.08,116.14,106.3,109.01,105.25,106.1,105.81,103.19,102.13,100.5,95.8,90.94,93.9,93.97,92.46,90.54,92.99,96.22,93.67,93.18,90.11],"allTimeValue":[24.4,24.93,28.58,36.47,35.28,34.95,42.38,39.19,39.74,45.82,73.78,63.81,74.39,91.56,114.78,74.18,102.75,96.3,100.2,104.85,98.01,90.11],"monthValue":[94.16,93.68,93.34,93.34,93.25,92.22,93.67,93.67,94.04,94.57,94.71,94.71,94.36,93.18,93.17,93.17,92.84,92.91,91.92,91.92,92.14,90.11],"yearValue":[98.85,96.89,95.39,93.69,96.1,93.04,101.95,99.72,103.22,106.42,104.81,104.25,116.14,108.7,105.09,102.75,98.01,91.57,87.57,91.2,92.22,90.11],"quarterValue":[99.2,94.89,94.08,92.52,90.18,92.85,96.6,93.66,93.61,90.83,91.53,92,92.43,93.16,93.78,96.22,93.34,93.67,94.57,93.18,92.91,90.11]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−2,03 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,21%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,80 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,01%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,3%","direction":"negative"},"yearDelta":{"absoluteDelta":"−8,74 ₽","hideAbsoluteDelta":false,"relativeDelta":"−8,84%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"65,71 ₽","hideAbsoluteDelta":false,"relativeDelta":"269,31%","direction":"positive"}}},{"name":"Китайский юань","price":"11,18 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.6,13.88,14.67,13.6,14.01,13.83,13.43,13.91,13.51,13.26,13.24,12.49,11.8,12.19,11.92,11.6,11.5,11.6,11.45,11.06,11.28,11.18],"allTimeValue":[4.62,4.75,4.92,5.77,9.66,10.13,8.39,9.21,9.04,11.75,11.6,7.98,10.29,12.59,12.45,12.16,11.91,12.92,13.55,13.92,11.85,11.18],"monthValue":[11.23,11.16,11.28,11.28,11.19,11.09,11.06,11.06,11.11,11.34,11.4,11.4,11.35,11.28,11.2,11.2,11.17,11.3,11.22,11.22,11.18,11.18],"yearValue":[12.62,12.28,12.13,11.9,12.02,11.83,12.21,12.54,13.11,13.69,13.5,13.5,14.67,13.86,13.69,13.38,12.77,12.08,11.22,11.53,11.09,11.18],"quarterValue":[13.03,12.37,12.36,12.06,11.74,12.17,12.29,11.85,11.82,11.43,11.46,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.34,11.28,11.3,11.18]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,003 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,09%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0485 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,44 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,44%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"141,97%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"47,58 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.86,59.22,64.46,58.48,60.84,59.77,59.81,60.22,57.8,57.54,56.93,53.79,50.96,52.5,50.95,49.64,49.31,49.57,49.41,47.51,48.56,47.58],"allTimeValue":[38.51,38.31,39.2,44.64,58.49,43.26,35.38,38.96,37.62,45.29,43.24,32.4,41.35,53.17,52.71,52.02,51.35,53.78,57.62,60.48,50.92,47.58],"monthValue":[48.69,48.41,48.58,48.58,48.25,47.73,47.51,47.51,47.92,48.45,48.74,48.74,48.62,48.56,47.98,47.98,47.94,48.18,47.63,47.63,47.57,47.58],"yearValue":[53.9,52.51,52.38,51.76,51.69,49.97,53.93,52.84,54.66,57.03,56.86,57.62,64.46,60.54,60.17,57.14,55.32,51.92,47.94,49.74,47.73,47.58],"quarterValue":[56.35,53.12,53.19,51.89,50.55,52.5,52.69,50.92,50.33,48.73,49.34,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.45,48.56,48.18,47.58]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,016 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,03%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,60 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,25%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,11 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,27%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,73%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,07 ₽","hideAbsoluteDelta":false,"relativeDelta":"23,56%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.253749,0.258518,0.278846,0.247742,0.262507,0.256874,0.256456,0.257162,0.246293,0.246158,0.244146,0.230669,0.220129,0.22659,0.220173,0.215152,0.213968,0.215422,0.214806,0.206806,0.211952,0.208014],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1111,0.1347,0.1254,0.1373,0.1342,0.1421,0.1569,0.1389,0.1751,0.245457,0.22514,0.231219,0.220191,0.236821,0.253749,0.257162,0.220173,0.208014],"monthValue":[0.211724,0.210659,0.21108,0.21108,0.209802,0.207565,0.206806,0.206806,0.208807,0.211428,0.212691,0.212691,0.211756,0.211952,0.209428,0.209428,0.208989,0.210326,0.207889,0.207889,0.20772,0.208014],"yearValue":[0.236387,0.230346,0.22905,0.22669,0.226489,0.21906,0.236086,0.232046,0.23959,0.250474,0.249621,0.252783,0.278846,0.261319,0.257758,0.24383,0.237161,0.224372,0.208146,0.216158,0.207565,0.208014],"quarterValue":[0.241596,0.227762,0.228512,0.223931,0.218363,0.2267,0.227007,0.219691,0.218434,0.211581,0.214056,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.211428,0.211952,0.210326,0.208014]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0023 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,1%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0037 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,75%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0284 ₽","hideAbsoluteDelta":false,"relativeDelta":"−12%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,58%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8382","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jvmhw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"jvmh3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[3860,3851.5,3967.5,4040,4013,4010,4050,3986.5,3993.5,4028,4014,4024,4001,4002.5,4000,4079.5,4064.5,4060,4150.5,4132,4135,4153.5],"halfYearValue":[3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5,3948.5,4153.5],"allTimeValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"monthValue":[4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4285,4293,4371.5,4155,4106,3905.5,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5],"yearValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"dayValue":[4085,4130,4120.5,4157.5,4161.5,4153,4145.5,4146,4125,4135,4136,4134,4123,4113,4145,4140,4134.5,4148,4150.5,4150,4140.5,4153.5],"quarterValue":[4287,4709,4649,4440,4438,4497,4564.5,4527,4622,4584.5,4446,4476,4291,4069,4176,4119.5,4200,4293,4155,3948.5,3991,4153.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"93,50 ₽","relativeDelta":"2,3%","direction":"positive"},"weekDelta":{"absoluteDelta":"293,50 ₽","relativeDelta":"7,6%","direction":"positive"},"monthDelta":{"absoluteDelta":"−69,50 ₽","relativeDelta":"−1,65%","direction":"negative"},"yearDelta":{"absoluteDelta":"5,00 ₽","relativeDelta":"0,12%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"5,00 ₽","relativeDelta":"0,12%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 153,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[3860,3851.5,3967.5,4040,4013,4010,4050,3986.5,3993.5,4028,4014,4024,4001,4002.5,4000,4079.5,4064.5,4060,4150.5,4132,4135,4153.5],"halfYearValue":[3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5,3948.5,4153.5],"allTimeValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"monthValue":[4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4285,4293,4371.5,4155,4106,3905.5,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5],"yearValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"dayValue":[4085,4130,4120.5,4157.5,4161.5,4153,4145.5,4146,4125,4135,4136,4134,4123,4113,4145,4140,4134.5,4148,4150.5,4150,4140.5,4153.5],"quarterValue":[4287,4709,4649,4440,4438,4497,4564.5,4527,4622,4584.5,4446,4476,4291,4069,4176,4119.5,4200,4293,4155,3948.5,3991,4153.5]}},{"value":{"weekValue":[135.09,133.33,135.55,138.42,137.71,137.34,139.21,139.34,139.32,141.6,142.54,142.97,142.8,143.7,143.91,146.69,146.4,145.88,148.36,146.82,146.5,146.57],"halfYearValue":[132.6,119.47,123.9,115.16,107.16,129.6,131.47,138.01,140.47,142.46,171.2,166.7,170.95,170.45,166.74,143.99,126.28,135.94,134.77,153.72,141.1,146.57],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,155.17,132.05,133.97,129.6,170.45,146.57],"monthValue":[135.94,135.95,132.05,132,136.79,134.77,139.53,143.38,144.29,150.23,152.76,153.27,149.25,149.89,138.89,141.1,135.09,137.71,139.9,143.87,145.88,146.57],"yearValue":[157.9,124.93,113.85,127.74,136.73,128.71,130.27,123.1,133.32,134.76,138.12,119.41,108.71,128.34,138.43,154.6,170.64,172.81,143.99,135.94,153.72,146.57],"dayValue":[147.1,148.2,148.35,148.5,149.05,148.42,147.93,147.51,146.32,146.92,147.27,146.4,146.46,144.97,146.4,146.04,146.18,146.47,146.99,146.44,146.45,146.57],"quarterValue":[142.97,180.05,173,169.26,170.96,172.93,170.42,170.45,168.33,164.56,145.43,137.5,126.28,121.91,135.94,132,139.53,150.23,149.25,141.1,139.9,146.57]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,69 ₽","relativeDelta":"0,47%","direction":"positive"},"weekDelta":{"absoluteDelta":"11,48 ₽","relativeDelta":"8,5%","direction":"positive"},"monthDelta":{"absoluteDelta":"10,63 ₽","relativeDelta":"7,82%","direction":"positive"},"yearDelta":{"absoluteDelta":"−11,33 ₽","relativeDelta":"−7,18%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−128,79 ₽","relativeDelta":"−46,77%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"146,57 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[135.09,133.33,135.55,138.42,137.71,137.34,139.21,139.34,139.32,141.6,142.54,142.97,142.8,143.7,143.91,146.69,146.4,145.88,148.36,146.82,146.5,146.57],"halfYearValue":[132.6,119.47,123.9,115.16,107.16,129.6,131.47,138.01,140.47,142.46,171.2,166.7,170.95,170.45,166.74,143.99,126.28,135.94,134.77,153.72,141.1,146.57],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,155.17,132.05,133.97,129.6,170.45,146.57],"monthValue":[135.94,135.95,132.05,132,136.79,134.77,139.53,143.38,144.29,150.23,152.76,153.27,149.25,149.89,138.89,141.1,135.09,137.71,139.9,143.87,145.88,146.57],"yearValue":[157.9,124.93,113.85,127.74,136.73,128.71,130.27,123.1,133.32,134.76,138.12,119.41,108.71,128.34,138.43,154.6,170.64,172.81,143.99,135.94,153.72,146.57],"dayValue":[147.1,148.2,148.35,148.5,149.05,148.42,147.93,147.51,146.32,146.92,147.27,146.4,146.46,144.97,146.4,146.04,146.18,146.47,146.99,146.44,146.45,146.57],"quarterValue":[142.97,180.05,173,169.26,170.96,172.93,170.42,170.45,168.33,164.56,145.43,137.5,126.28,121.91,135.94,132,139.53,150.23,149.25,141.1,139.9,146.57]}},{"value":{"weekValue":[2946.2,2931.8,2991.4,3038.8,3042,3037.6,3077.2,3055.6,3040,3058.6,3071.6,3059,3056.2,3065.8,3066.8,3132,3127.2,3106.8,3150,3144.6,3149,3158.4],"halfYearValue":[2524,2444.8,2392.2,2346.4,2272,2662.8,2891.6,3041.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3613.8,3255.4,3047,3180,3145.8,3324.4,3042,3158.4],"allTimeValue":[1200,1583,6660,7094.4,2270,2717,2461,2734.5,3591.5,3105.5,3084,2957,2614.5,2615.5,2585,2322.5,2392.2,2734,3364.4,3533.8,3190,3158.4],"monthValue":[3180,3190,3104,3172,3225,3145.8,3225,3214.6,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3006.8,3042,2946.2,3042,3038,3058,3106.8,3158.4],"yearValue":[3087.5,2897,2774,2795,2710,2617.5,2504,2448.5,2547.5,2483.5,2614.2,2384.8,2182,2714,3009.6,3373.2,3303,3492,3255.4,3180,3324.4,3158.4],"dayValue":[3145,3155,3146.4,3143,3149.2,3152.4,3149.8,3147.6,3137.2,3147.4,3149.6,3145,3137,3133.6,3150,3148.6,3147.2,3157.8,3153,3153.6,3154,3158.4],"quarterValue":[3176,3492,3436.6,3324.8,3277,3368.2,3419.8,3445.2,3640,3597.6,3304,3252.2,3047,2999.6,3180,3172,3225,3284.4,3224.6,3042,3038,3158.4]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"51,60 ₽","relativeDelta":"1,66%","direction":"positive"},"weekDelta":{"absoluteDelta":"212,20 ₽","relativeDelta":"7,2%","direction":"positive"},"monthDelta":{"absoluteDelta":"−21,60 ₽","relativeDelta":"−0,68%","direction":"negative"},"yearDelta":{"absoluteDelta":"70,90 ₽","relativeDelta":"2,3%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 958,40 ₽","relativeDelta":"163,2%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 158,40 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[2946.2,2931.8,2991.4,3038.8,3042,3037.6,3077.2,3055.6,3040,3058.6,3071.6,3059,3056.2,3065.8,3066.8,3132,3127.2,3106.8,3150,3144.6,3149,3158.4],"halfYearValue":[2524,2444.8,2392.2,2346.4,2272,2662.8,2891.6,3041.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3613.8,3255.4,3047,3180,3145.8,3324.4,3042,3158.4],"allTimeValue":[1200,1583,6660,7094.4,2270,2717,2461,2734.5,3591.5,3105.5,3084,2957,2614.5,2615.5,2585,2322.5,2392.2,2734,3364.4,3533.8,3190,3158.4],"monthValue":[3180,3190,3104,3172,3225,3145.8,3225,3214.6,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3006.8,3042,2946.2,3042,3038,3058,3106.8,3158.4],"yearValue":[3087.5,2897,2774,2795,2710,2617.5,2504,2448.5,2547.5,2483.5,2614.2,2384.8,2182,2714,3009.6,3373.2,3303,3492,3255.4,3180,3324.4,3158.4],"dayValue":[3145,3155,3146.4,3143,3149.2,3152.4,3149.8,3147.6,3137.2,3147.4,3149.6,3145,3137,3133.6,3150,3148.6,3147.2,3157.8,3153,3153.6,3154,3158.4],"quarterValue":[3176,3492,3436.6,3324.8,3277,3368.2,3419.8,3445.2,3640,3597.6,3304,3252.2,3047,2999.6,3180,3172,3225,3284.4,3224.6,3042,3038,3158.4]}},{"value":{"weekValue":[87.22,87.01,88.02,89.16,88.54,88.28,89.77,89.99,89.27,90.55,90.94,90.52,90.57,90.66,90.28,91.47,91.55,91.12,92.34,92.13,91.9,91.74],"halfYearValue":[103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,113.93,105.33,116.81,112.82,114.95,116.32,126.77,111.65,98.26,98.75,93.85,98.46,89.21,91.74],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,225.78,101.2,103.96,109.38,121.89,91.74],"monthValue":[98.75,98.79,94.59,94.71,96.62,93.85,94.7,96.95,96.58,97.37,98,97,93.16,92.13,89.29,89.21,87.22,88.54,89.4,90.03,91.12,91.74],"yearValue":[252.46,223.3,217.92,209.62,186.21,154.48,105.33,112.45,114.86,103.81,108.57,81.32,77.72,104,116.19,113.3,115.38,117.69,111.65,98.75,98.46,91.74],"dayValue":[91.8,91.83,92.13,92.25,92.42,92.15,91.7,91.82,91.76,91.86,92.18,92.16,91.65,91.42,91.92,91.9,91.94,92.08,91.68,91.74,91.55,91.74],"quarterValue":[107.86,122.91,111.26,113.24,113.77,115.7,117.05,116.64,128.75,124.53,114.26,109.46,98.26,88.7,98.75,94.71,94.7,97.37,93.16,89.21,89.4,91.74]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,62 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"4,52 ₽","relativeDelta":"5,18%","direction":"positive"},"monthDelta":{"absoluteDelta":"−7,01 ₽","relativeDelta":"−7,1%","direction":"negative"},"yearDelta":{"absoluteDelta":"−160,72 ₽","relativeDelta":"−63,66%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−22,26 ₽","relativeDelta":"−19,53%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"91,74 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[87.22,87.01,88.02,89.16,88.54,88.28,89.77,89.99,89.27,90.55,90.94,90.52,90.57,90.66,90.28,91.47,91.55,91.12,92.34,92.13,91.9,91.74],"halfYearValue":[103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,113.93,105.33,116.81,112.82,114.95,116.32,126.77,111.65,98.26,98.75,93.85,98.46,89.21,91.74],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,225.78,101.2,103.96,109.38,121.89,91.74],"monthValue":[98.75,98.79,94.59,94.71,96.62,93.85,94.7,96.95,96.58,97.37,98,97,93.16,92.13,89.29,89.21,87.22,88.54,89.4,90.03,91.12,91.74],"yearValue":[252.46,223.3,217.92,209.62,186.21,154.48,105.33,112.45,114.86,103.81,108.57,81.32,77.72,104,116.19,113.3,115.38,117.69,111.65,98.75,98.46,91.74],"dayValue":[91.8,91.83,92.13,92.25,92.42,92.15,91.7,91.82,91.76,91.86,92.18,92.16,91.65,91.42,91.92,91.9,91.94,92.08,91.68,91.74,91.55,91.74],"quarterValue":[107.86,122.91,111.26,113.24,113.77,115.7,117.05,116.64,128.75,124.53,114.26,109.46,98.26,88.7,98.75,94.71,94.7,97.37,93.16,89.21,89.4,91.74]}},{"value":{"weekValue":[294.64,293.24,297.8,302.78,302.02,301.42,303.04,302.9,302.44,304.6,304.54,302.14,302.24,302.8,303.09,306.65,306.17,305.48,311.01,310.04,310.44,310.8],"halfYearValue":[254.7,236,235.17,234.19,229,272.83,279.8,281.85,281.97,289.94,312.95,307.1,313.56,320.51,323.31,303.89,284.98,300.95,300.01,318.18,301.8,310.8],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,323.16,287.21,262.03,271.2,320.51,310.8],"monthValue":[300.95,301.49,296.5,300.8,304.8,300.01,308.12,310,310.16,316.69,317.58,314.23,309.41,307.8,299.96,301.8,294.64,302.02,302.79,302.38,305.48,310.8],"yearValue":[314.85,316.63,310.7,324.07,295.69,280.74,260.31,265.99,264.09,252.01,260.73,226.3,225.53,274.37,280.74,314,310.11,323.44,299.22,300.95,318.18,310.8],"dayValue":[307.53,308.21,308.95,308.64,309.95,311.24,309.83,309.83,308.93,309.36,310.6,310.32,310.09,308.71,310.06,310.46,310.22,310.37,310.16,310.18,310.12,310.8],"quarterValue":[294.06,319.5,315.05,310.22,307.44,315.18,319.69,320.74,325.3,319.47,308.04,303.24,284.98,282.03,300.95,300.8,308.12,316.69,309.41,301.8,302.79,310.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,32 ₽","relativeDelta":"1,74%","direction":"positive"},"weekDelta":{"absoluteDelta":"16,16 ₽","relativeDelta":"5,48%","direction":"positive"},"monthDelta":{"absoluteDelta":"9,85 ₽","relativeDelta":"3,27%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,05 ₽","relativeDelta":"−1,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"261,15 ₽","relativeDelta":"525,99%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"310,80 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[294.64,293.24,297.8,302.78,302.02,301.42,303.04,302.9,302.44,304.6,304.54,302.14,302.24,302.8,303.09,306.65,306.17,305.48,311.01,310.04,310.44,310.8],"halfYearValue":[254.7,236,235.17,234.19,229,272.83,279.8,281.85,281.97,289.94,312.95,307.1,313.56,320.51,323.31,303.89,284.98,300.95,300.01,318.18,301.8,310.8],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,323.16,287.21,262.03,271.2,320.51,310.8],"monthValue":[300.95,301.49,296.5,300.8,304.8,300.01,308.12,310,310.16,316.69,317.58,314.23,309.41,307.8,299.96,301.8,294.64,302.02,302.79,302.38,305.48,310.8],"yearValue":[314.85,316.63,310.7,324.07,295.69,280.74,260.31,265.99,264.09,252.01,260.73,226.3,225.53,274.37,280.74,314,310.11,323.44,299.22,300.95,318.18,310.8],"dayValue":[307.53,308.21,308.95,308.64,309.95,311.24,309.83,309.83,308.93,309.36,310.6,310.32,310.09,308.71,310.06,310.46,310.22,310.37,310.16,310.18,310.12,310.8],"quarterValue":[294.06,319.5,315.05,310.22,307.44,315.18,319.69,320.74,325.3,319.47,308.04,303.24,284.98,282.03,300.95,300.8,308.12,316.69,309.41,301.8,302.79,310.8]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[3860,3851.5,3967.5,4040,4013,4010,4050,3986.5,3993.5,4028,4014,4024,4001,4002.5,4000,4079.5,4064.5,4060,4150.5,4132,4135,4153.5],"halfYearValue":[3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4371.5,3948.5,4153.5],"allTimeValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"monthValue":[4223,4286,4119.5,4193,4252.5,4200,4313.5,4362.5,4285,4293,4371.5,4155,4106,3905.5,3940.5,3948.5,3860,4013,3993.5,3997,4060,4153.5],"yearValue":[4148.5,3854,3794,3679.5,4137.5,3945.5,3968.5,3674,3649,3434,3232.5,3994,4113,4092,4709,4438,4480,4567.5,4100,4193,4106,4153.5],"dayValue":[4085,4130,4120.5,4157.5,4161.5,4153,4145.5,4146,4125,4135,4136,4134,4123,4113,4145,4140,4134.5,4148,4150.5,4150,4140.5,4153.5],"quarterValue":[4287,4709,4649,4440,4438,4497,4564.5,4527,4622,4584.5,4446,4476,4291,4069,4176,4119.5,4200,4293,4155,3948.5,3991,4153.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+2.3","Ts":"1746910800","AbsoluteDelta":"+93.5"},"HalfYearDelta":{"RelativeDelta":"+12.47","Ts":"1731445200","AbsoluteDelta":"+460.5"},"QuarterDelta":{"RelativeDelta":"-3.11","Ts":"1739221200","AbsoluteDelta":"-133.5"},"AllTimeDelta":{"RelativeDelta":"+0.1205","Ts":"1721768400","AbsoluteDelta":"+5"},"WeekDelta":{"RelativeDelta":"+7.6","Ts":"1746475200","AbsoluteDelta":"+293.5"},"MonthDelta":{"RelativeDelta":"-1.65","Ts":"1744405200","AbsoluteDelta":"-69.5"},"YearDelta":{"RelativeDelta":"+0.1205","Ts":"1721768400","AbsoluteDelta":"+5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4153.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[135.09,133.33,135.55,138.42,137.71,137.34,139.21,139.34,139.32,141.6,142.54,142.97,142.8,143.7,143.91,146.69,146.4,145.88,148.36,146.82,146.5,146.57],"halfYearValue":[132.6,119.47,123.9,115.16,107.16,129.6,131.47,138.01,140.47,142.46,171.2,166.7,170.95,170.45,166.74,143.99,126.28,135.94,134.77,153.72,141.1,146.57],"allTimeValue":[275.36,320.84,122.34,158.45,174.41,142.03,146.83,155.35,141.4,121.95,163.5,186.29,297.69,265.8,158.1,170.2,155.17,132.05,133.97,129.6,170.45,146.57],"monthValue":[135.94,135.95,132.05,132,136.79,134.77,139.53,143.38,144.29,150.23,152.76,153.27,149.25,149.89,138.89,141.1,135.09,137.71,139.9,143.87,145.88,146.57],"yearValue":[157.9,124.93,113.85,127.74,136.73,128.71,130.27,123.1,133.32,134.76,138.12,119.41,108.71,128.34,138.43,154.6,170.64,172.81,143.99,135.94,153.72,146.57],"dayValue":[147.1,148.2,148.35,148.5,149.05,148.42,147.93,147.51,146.32,146.92,147.27,146.4,146.46,144.97,146.4,146.04,146.18,146.47,146.99,146.44,146.45,146.57],"quarterValue":[142.97,180.05,173,169.26,170.96,172.93,170.42,170.45,168.33,164.56,145.43,137.5,126.28,121.91,135.94,132,139.53,150.23,149.25,141.1,139.9,146.57]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.473","Ts":"1746910800","AbsoluteDelta":"+0.69"},"HalfYearDelta":{"RelativeDelta":"+10.54","Ts":"1731445200","AbsoluteDelta":"+13.97"},"QuarterDelta":{"RelativeDelta":"+2.52","Ts":"1739221200","AbsoluteDelta":"+3.6"},"AllTimeDelta":{"RelativeDelta":"-46.77","Ts":"1147896000","AbsoluteDelta":"-128.79"},"WeekDelta":{"RelativeDelta":"+8.5","Ts":"1746475200","AbsoluteDelta":"+11.48"},"MonthDelta":{"RelativeDelta":"+7.82","Ts":"1744405200","AbsoluteDelta":"+10.63"},"YearDelta":{"RelativeDelta":"-7.18","Ts":"1715547600","AbsoluteDelta":"-11.33"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+146.57","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[2946.2,2931.8,2991.4,3038.8,3042,3037.6,3077.2,3055.6,3040,3058.6,3071.6,3059,3056.2,3065.8,3066.8,3132,3127.2,3106.8,3150,3144.6,3149,3158.4],"halfYearValue":[2524,2444.8,2392.2,2346.4,2272,2662.8,2891.6,3041.8,3057,3143.8,3390.6,3241.6,3327.6,3440.4,3613.8,3255.4,3047,3180,3145.8,3324.4,3042,3158.4],"allTimeValue":[1200,1583,6660,7094.4,2270,2717,2461,2734.5,3591.5,3105.5,3084,2957,2614.5,2615.5,2585,2322.5,2392.2,2734,3364.4,3533.8,3190,3158.4],"monthValue":[3180,3190,3104,3172,3225,3145.8,3225,3214.6,3212,3284.4,3314.8,3279.8,3224.6,3169.8,3006.8,3042,2946.2,3042,3038,3058,3106.8,3158.4],"yearValue":[3087.5,2897,2774,2795,2710,2617.5,2504,2448.5,2547.5,2483.5,2614.2,2384.8,2182,2714,3009.6,3373.2,3303,3492,3255.4,3180,3324.4,3158.4],"dayValue":[3145,3155,3146.4,3143,3149.2,3152.4,3149.8,3147.6,3137.2,3147.4,3149.6,3145,3137,3133.6,3150,3148.6,3147.2,3157.8,3153,3153.6,3154,3158.4],"quarterValue":[3176,3492,3436.6,3324.8,3277,3368.2,3419.8,3445.2,3640,3597.6,3304,3252.2,3047,2999.6,3180,3172,3225,3284.4,3224.6,3042,3038,3158.4]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.66","Ts":"1746910800","AbsoluteDelta":"+51.6"},"HalfYearDelta":{"RelativeDelta":"+25.13","Ts":"1731445200","AbsoluteDelta":"+634.4"},"QuarterDelta":{"RelativeDelta":"-0.5542","Ts":"1739221200","AbsoluteDelta":"-17.6"},"AllTimeDelta":{"RelativeDelta":"+163.2","Ts":"1572210000","AbsoluteDelta":"+1958.4"},"WeekDelta":{"RelativeDelta":"+7.2","Ts":"1746475200","AbsoluteDelta":"+212.2"},"MonthDelta":{"RelativeDelta":"-0.6792","Ts":"1744405200","AbsoluteDelta":"-21.6"},"YearDelta":{"RelativeDelta":"+2.3","Ts":"1715547600","AbsoluteDelta":"+70.9"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3158.4","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[87.22,87.01,88.02,89.16,88.54,88.28,89.77,89.99,89.27,90.55,90.94,90.52,90.57,90.66,90.28,91.47,91.55,91.12,92.34,92.13,91.9,91.74],"halfYearValue":[103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,113.93,105.33,116.81,112.82,114.95,116.32,126.77,111.65,98.26,98.75,93.85,98.46,89.21,91.74],"allTimeValue":[114,676.99,849.8,190.8,95.1,29.5,71.67,87.84,143.6,74.03,59.2,76.49,76.28,105.8,185.29,313.09,225.78,101.2,103.96,109.38,121.89,91.74],"monthValue":[98.75,98.79,94.59,94.71,96.62,93.85,94.7,96.95,96.58,97.37,98,97,93.16,92.13,89.29,89.21,87.22,88.54,89.4,90.03,91.12,91.74],"yearValue":[252.46,223.3,217.92,209.62,186.21,154.48,105.33,112.45,114.86,103.81,108.57,81.32,77.72,104,116.19,113.3,115.38,117.69,111.65,98.75,98.46,91.74],"dayValue":[91.8,91.83,92.13,92.25,92.42,92.15,91.7,91.82,91.76,91.86,92.18,92.16,91.65,91.42,91.92,91.9,91.94,92.08,91.68,91.74,91.55,91.74],"quarterValue":[107.86,122.91,111.26,113.24,113.77,115.7,117.05,116.64,128.75,124.53,114.26,109.46,98.26,88.7,98.75,94.71,94.7,97.37,93.16,89.21,89.4,91.74]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6804","Ts":"1746910800","AbsoluteDelta":"+0.62"},"HalfYearDelta":{"RelativeDelta":"-10.98","Ts":"1731445200","AbsoluteDelta":"-11.31"},"QuarterDelta":{"RelativeDelta":"-14.95","Ts":"1739221200","AbsoluteDelta":"-16.12"},"AllTimeDelta":{"RelativeDelta":"-19.53","Ts":"1230152400","AbsoluteDelta":"-22.26"},"WeekDelta":{"RelativeDelta":"+5.18","Ts":"1746475200","AbsoluteDelta":"+4.52"},"MonthDelta":{"RelativeDelta":"-7.1","Ts":"1744405200","AbsoluteDelta":"-7.01"},"YearDelta":{"RelativeDelta":"-63.66","Ts":"1715547600","AbsoluteDelta":"-160.72"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+91.74","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[294.64,293.24,297.8,302.78,302.02,301.42,303.04,302.9,302.44,304.6,304.54,302.14,302.24,302.8,303.09,306.65,306.17,305.48,311.01,310.04,310.44,310.8],"halfYearValue":[254.7,236,235.17,234.19,229,272.83,279.8,281.85,281.97,289.94,312.95,307.1,313.56,320.51,323.31,303.89,284.98,300.95,300.01,318.18,301.8,310.8],"allTimeValue":[49.65,105.73,23.07,76.73,85.34,87.4,96.73,74.05,134.6,191.21,195.97,191.8,334.5,123.6,158.07,265.25,323.16,287.21,262.03,271.2,320.51,310.8],"monthValue":[300.95,301.49,296.5,300.8,304.8,300.01,308.12,310,310.16,316.69,317.58,314.23,309.41,307.8,299.96,301.8,294.64,302.02,302.79,302.38,305.48,310.8],"yearValue":[314.85,316.63,310.7,324.07,295.69,280.74,260.31,265.99,264.09,252.01,260.73,226.3,225.53,274.37,280.74,314,310.11,323.44,299.22,300.95,318.18,310.8],"dayValue":[307.53,308.21,308.95,308.64,309.95,311.24,309.83,309.83,308.93,309.36,310.6,310.32,310.09,308.71,310.06,310.46,310.22,310.37,310.16,310.18,310.12,310.8],"quarterValue":[294.06,319.5,315.05,310.22,307.44,315.18,319.69,320.74,325.3,319.47,308.04,303.24,284.98,282.03,300.95,300.8,308.12,316.69,309.41,301.8,302.79,310.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.74","Ts":"1746910800","AbsoluteDelta":"+5.32"},"HalfYearDelta":{"RelativeDelta":"+22.03","Ts":"1731445200","AbsoluteDelta":"+56.1"},"QuarterDelta":{"RelativeDelta":"+5.69","Ts":"1739221200","AbsoluteDelta":"+16.74"},"AllTimeDelta":{"RelativeDelta":"+525.99","Ts":"1146513600","AbsoluteDelta":"+261.15"},"WeekDelta":{"RelativeDelta":"+5.48","Ts":"1746475200","AbsoluteDelta":"+16.16"},"MonthDelta":{"RelativeDelta":"+3.27","Ts":"1744405200","AbsoluteDelta":"+9.85"},"YearDelta":{"RelativeDelta":"-1.29","Ts":"1715547600","AbsoluteDelta":"-4.05"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+310.8","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd kgs","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"jvmhw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"jvmh4":{"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%20kgs&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":"jvmhw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}