Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    514,43
    Данные предоставлены Twelvedata
    1 Доллар США = 514,43 Казахстанского тенге
    Курс валюты поднялся на 13,75 ₸ Курс валюты поднялся на 2,75%
    13,75 ₸
    2,75%
    за месяц
    Обновлено 25.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 346,00 ₽
    Цена опустилась на −221,50 ₽
    −221,50 ₽
    4,85%
    GAZP
    Газпром
    148,76 ₽
    Цена опустилась на −13,09 ₽
    −13,09 ₽
    8,09%
    T
    Т-Технологии
    3 274,80 ₽
    Цена опустилась на −282,80 ₽
    −282,80 ₽
    7,95%
    MTLR
    Мечел
    96,61 ₽
    Цена опустилась на −27,03 ₽
    −27,03 ₽
    21,86%
    SBER
    СберБанк
    315,56 ₽
    Цена выросла на 0,33 ₽
    +0,33 ₽
    0,1%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"icqr0":{"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%2Bkzt%26lr%3D213%26ncrnd%3D12150&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%2Bkzt%26lr%3D213%26ncrnd%3D12150","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd kzt","reqid":"1745594856778820-7189278167497609518-balancer-l7leveler-kubr-yp-vla-160-BAL","lr":"213","counters":{"type":"b","data":{"$header":"icqrz000","logo":"icqrz001","advanced-search":"icqrz002","login":"icqrz004","usermenu":"icqrz005","market-cart":"icqrz007","more-button":"icqrz008","cbir":"icqrz009","clear":"icqrz00a","submit":"icqrz00b","$navigation":"icqrz00c","item":"icqrz00r","tab-search":"icqrz00e","tab-finance":"icqrz00g","tab-images":"icqrz00i","tab-video":"icqrz00k","tab-maps":"icqrz00m","tab-shopping":"icqrz00o","tab-translate":"icqrz00q","tab-all":"icqrz00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icqrw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"icqr1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icqrw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"icqr2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 25.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"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":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"toName":"KZT","isCrypto":false,"toOptions":[{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"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":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"JPY","content":{"label":"Японская йена","countryCode":"JP"},"countryCode":"JP"},{"value":"AFN","content":{"label":"Афганский афгани","countryCode":"AF"},"countryCode":"AF"},{"value":"BOB","content":{"label":"Боливийский боливиано","countryCode":"BO"},"countryCode":"BO"},{"value":"CLP","content":{"label":"Чилийское песо","countryCode":"CL"},"countryCode":"CL"},{"value":"COP","content":{"label":"Колумбийское песо","countryCode":"CO"},"countryCode":"CO"},{"value":"IRR","content":{"label":"Иранский риал","countryCode":"IR"},"countryCode":"IR"},{"value":"KYD","content":{"label":"Доллар Каймановых островов","countryCode":"KY"},"countryCode":"KY"},{"value":"STN","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"ALL","content":{"label":"Албанский лек","countryCode":"AL"},"countryCode":"AL"},{"value":"AOA","content":{"label":"Ангольская кванза","countryCode":"AO"},"countryCode":"AO"},{"value":"ARS","content":{"label":"Аргентинское песо","countryCode":"AR"},"countryCode":"AR"},{"value":"BBD","content":{"label":"Барбадосский доллар","countryCode":"BB"},"countryCode":"BB"},{"value":"BDT","content":{"label":"Бангладешская така","countryCode":"BD"},"countryCode":"BD"},{"value":"BHD","content":{"label":"Бахрейнский динар","countryCode":"BH"},"countryCode":"BH"},{"value":"BIF","content":{"label":"Бурундийский франк","countryCode":"BI"},"countryCode":"BI"},{"value":"BND","content":{"label":"Брунейский доллар","countryCode":"BN"},"countryCode":"BN"},{"value":"BWP","content":{"label":"Ботсванская пула","countryCode":"BW"},"countryCode":"BW"},{"value":"BZD","content":{"label":"Белизский доллар","countryCode":"BZ"},"countryCode":"BZ"},{"value":"DJF","content":{"label":"Франк Джибути","countryCode":"DJ"},"countryCode":"DJ"},{"value":"DOP","content":{"label":"Доминиканское песо","countryCode":"DO"},"countryCode":"DO"},{"value":"DZD","content":{"label":"Алжирский динар","countryCode":"DZ"},"countryCode":"DZ"},{"value":"ETB","content":{"label":"Эфиопский быр","countryCode":"ET"},"countryCode":"ET"},{"value":"FJD","content":{"label":"Доллар Фиджи","countryCode":"FJ"},"countryCode":"FJ"},{"value":"GHS","content":{"label":"Ганский седи","countryCode":"GH"},"countryCode":"GH"},{"value":"GMD","content":{"label":"Гамбийский даласи","countryCode":"GM"},"countryCode":"GM"},{"value":"GNF","content":{"label":"Гвинейский франк","countryCode":"GN"},"countryCode":"GN"},{"value":"GTQ","content":{"label":"Гватемальский кетсаль","countryCode":"GT"},"countryCode":"GT"},{"value":"HNL","content":{"label":"Гондурасская лемпира","countryCode":"HN"},"countryCode":"HN"},{"value":"HTG","content":{"label":"Гаитский гурд","countryCode":"HT"},"countryCode":"HT"},{"value":"ILS","content":{"label":"Новый израильский шекель","countryCode":"IL"},"countryCode":"IL"},{"value":"IQD","content":{"label":"Иракский динар","countryCode":"IQ"},"countryCode":"IQ"},{"value":"ISK","content":{"label":"Исландская крона","countryCode":"IS"},"countryCode":"IS"},{"value":"JMD","content":{"label":"Ямайский доллар","countryCode":"JM"},"countryCode":"JM"},{"value":"JOD","content":{"label":"Иорданский динар","countryCode":"JO"},"countryCode":"JO"},{"value":"KES","content":{"label":"Кенийский шиллинг","countryCode":"KE"},"countryCode":"KE"},{"value":"KHR","content":{"label":"Камбоджийский риель","countryCode":"KH"},"countryCode":"KH"},{"value":"KMF","content":{"label":"Коморский франк","countryCode":"KM"},"countryCode":"KM"},{"value":"KWD","content":{"label":"Кувейтский динар","countryCode":"KW"},"countryCode":"KW"},{"value":"LAK","content":{"label":"Лаосский кип","countryCode":"LA"},"countryCode":"LA"},{"value":"LBP","content":{"label":"Ливанский фунт","countryCode":"LB"},"countryCode":"LB"},{"value":"LKR","content":{"label":"Шри-Ланкийская рупия","countryCode":"LK"},"countryCode":"LK"},{"value":"LSL","content":{"label":"Лоти Лесото","countryCode":"LS"},"countryCode":"LS"},{"value":"LYD","content":{"label":"Ливийский динар","countryCode":"LY"},"countryCode":"LY"},{"value":"MAD","content":{"label":"Марокканский дирхам","countryCode":"MA"},"countryCode":"MA"},{"value":"MGA","content":{"label":"Малагасийский ариари","countryCode":"MG"},"countryCode":"MG"},{"value":"MKD","content":{"label":"Денар Республики Македония","countryCode":"MK"},"countryCode":"MK"},{"value":"MMK","content":{"label":"Мьянма киаты","countryCode":"MM"},"countryCode":"MM"},{"value":"MNT","content":{"label":"Монгольский тугрик","countryCode":"MN"},"countryCode":"MN"},{"value":"MOP","content":{"label":"Патака Макао","countryCode":"MO"},"countryCode":"MO"},{"value":"MUR","content":{"label":"Маврикийская рупия","countryCode":"MU"},"countryCode":"MU"},{"value":"MVR","content":{"label":"Мальдивская руфия","countryCode":"MV"},"countryCode":"MV"},{"value":"MWK","content":{"label":"Малавийская квача","countryCode":"MW"},"countryCode":"MW"},{"value":"MXN","content":{"label":"Мексиканское песо","countryCode":"MX"},"countryCode":"MX"},{"value":"MYR","content":{"label":"Малайзийский ринггит","countryCode":"MY"},"countryCode":"MY"},{"value":"MZN","content":{"label":"Мозамбикский метикал","countryCode":"MZ"},"countryCode":"MZ"},{"value":"NAD","content":{"label":"Доллар Намибии","countryCode":"NA"},"countryCode":"NA"},{"value":"NGN","content":{"label":"Нигерийская найра","countryCode":"NG"},"countryCode":"NG"},{"value":"NIO","content":{"label":"Никарагуанская золотая кордоба","countryCode":"NI"},"countryCode":"NI"},{"value":"NPR","content":{"label":"Непальская рупия","countryCode":"NP"},"countryCode":"NP"},{"value":"OMR","content":{"label":"Оманский риал","countryCode":"OM"},"countryCode":"OM"},{"value":"PEN","content":{"label":"Перуанский соль","countryCode":"PE"},"countryCode":"PE"},{"value":"PGK","content":{"label":"Кина Папуа-Новой Гвинеи","countryCode":"PG"},"countryCode":"PG"},{"value":"PHP","content":{"label":"Филиппинское песо","countryCode":"PH"},"countryCode":"PH"},{"value":"PKR","content":{"label":"Пакистанская рупия","countryCode":"PK"},"countryCode":"PK"},{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"RWF","content":{"label":"Франк Руанды","countryCode":"RW"},"countryCode":"RW"},{"value":"SAR","content":{"label":"Саудовский риял","countryCode":"SA"},"countryCode":"SA"},{"value":"SCR","content":{"label":"Сейшельская рупия","countryCode":"SC"},"countryCode":"SC"},{"value":"SDG","content":{"label":"Суданский фунт","countryCode":"SD"},"countryCode":"SD"},{"value":"SOS","content":{"label":"Сомалийский шиллинг","countryCode":"SO"},"countryCode":"SO"},{"value":"SVC","content":{"label":"Сальвадорский колон","countryCode":"SV"},"countryCode":"SV"},{"value":"SZL","content":{"label":"Свазилендский лилангени","countryCode":"SZ"},"countryCode":"SZ"},{"value":"TND","content":{"label":"Тунисский динар","countryCode":"TN"},"countryCode":"TN"},{"value":"TTD","content":{"label":"Доллар Тринидада и Тобаго","countryCode":"TT"},"countryCode":"TT"},{"value":"TWD","content":{"label":"Новый тайваньский доллар","countryCode":"TW"},"countryCode":"TW"},{"value":"TZS","content":{"label":"Танзанийский шиллинг","countryCode":"TZ"},"countryCode":"TZ"},{"value":"UGX","content":{"label":"Угандийский шиллинг","countryCode":"UG"},"countryCode":"UG"},{"value":"UYU","content":{"label":"Уругвайское песо","countryCode":"UY"},"countryCode":"UY"},{"value":"VEF","content":{"label":"Венесуэльский боливар","countryCode":"VE"},"countryCode":"VE"},{"value":"VUV","content":{"label":"Вануатский вату","countryCode":"VU"},"countryCode":"VU"},{"value":"YER","content":{"label":"Йеменский риал","countryCode":"YE"},"countryCode":"YE"},{"value":"MRO","content":{"label":"Мавританская угия","countryCode":"MR"},"countryCode":"MR"},{"value":"STD","content":{"label":"Добра Сан-Томе и Принсипи","countryCode":"ST"},"countryCode":"ST"},{"value":"BTC","content":{"label":"Bitcoin","countryCode":"BT"},"countryCode":"BT"}],"sourceCode":"13","chartItems":["halfYear","quarter","year","month","allTime"],"chartActive":"month","multiplier":514.43,"rateText":"1 Доллар США = 514,43 Казахстанского тенге","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"504.21","close":"500.68","value":"500.68","low":"500.68","high":"504.21","ts":"1742936400"},{"open":"501.65","close":"499.65","value":"499.65","low":"499.65","high":"501.65","ts":"1743022800"},{"open":"499.62","close":"503.94","value":"503.94","low":"499.62","high":"503.94","ts":"1743109200"},{"open":"500.44","close":"503.85","value":"503.85","low":"500.44","high":"503.85","ts":"1743368400"},{"open":"503.59","close":"503.67","value":"503.67","low":"503.59","high":"503.67","ts":"1743454800"},{"open":"503.78","close":"503.11","value":"503.11","low":"503.11","high":"503.78","ts":"1743541200"},{"open":"498.87","close":"501.21","value":"501.21","low":"498.87","high":"501.21","ts":"1743627600"},{"open":"500.95","close":"505.21","value":"505.21","low":"500.95","high":"505.85","ts":"1743714000"},{"open":"524.45","close":"524.45","value":"524.45","low":"524.45","high":"524.45","ts":"1743973200"},{"open":"525.12","close":"517.42","value":"517.42","low":"517.42","high":"525.12","ts":"1744059600"},{"open":"513.83","close":"518.7","value":"518.7","low":"513.83","high":"518.7","ts":"1744146000"},{"open":"521.39","close":"516.19","value":"516.19","low":"516.19","high":"521.39","ts":"1744232400"},{"open":"505.76","close":"516.9","value":"516.9","low":"505.76","high":"516.9","ts":"1744318800"},{"open":"518.03","close":"517.63","value":"517.63","low":"515.69","high":"518.83","ts":"1744578000"},{"open":"517.63","close":"517.93","value":"517.93","low":"515.69","high":"518.33","ts":"1744664400"},{"open":"517.93","close":"523.68","value":"523.68","low":"516.94","high":"524.63","ts":"1744750800"},{"open":"523.68","close":"522.93","value":"522.93","low":"521.53","high":"525.03","ts":"1744837200"},{"open":"522.93","close":"520.68","value":"520.68","low":"520.68","high":"523.33","ts":"1744923600"},{"open":"520.68","close":"520.68","value":"520.68","low":"520.68","high":"520.68","ts":"1745010000"},{"open":"520.68","close":"519.58","value":"519.58","low":"519.58","high":"523.83","ts":"1745182800"},{"open":"519.58","close":"517.53","value":"517.53","low":"517.28","high":"519.58","ts":"1745269200"},{"open":"517.53","close":"518.58","value":"518.58","low":"517.28","high":"519.83","ts":"1745355600"},{"open":"518.58","close":"516.33","value":"516.33","low":"516.08","high":"518.58","ts":"1745442000"},{"open":"516.33","close":"514.43","value":"514.43","low":"514.23","high":"516.53","ts":"1745528400"}]},{"range":"year","tabText":"Год","data":[{"open":"443.65","close":"444.5","value":"444.5","low":"443.52","high":"445.1","ts":"1713992400"},{"open":"444.5","close":"442.99","value":"442.99","low":"441.73","high":"444.5","ts":"1714078800"},{"open":"443","close":"441.67","value":"441.67","low":"440.65","high":"443","ts":"1714338000"},{"open":"442.1","close":"442.02","value":"442.02","low":"441.42","high":"442.73","ts":"1714424400"},{"open":"442.3","close":"443.5","value":"443.5","low":"442.05","high":"444.05","ts":"1714597200"},{"open":"443.5","close":"443.9","value":"443.9","low":"442.67","high":"444.7","ts":"1714683600"},{"open":"443.9","close":"439.9","value":"439.9","low":"439.05","high":"443.9","ts":"1714942800"},{"open":"439.9","close":"440","value":"440","low":"439.05","high":"440.25","ts":"1715288400"},{"open":"440","close":"442.1","value":"442.1","low":"439.6","high":"442.3","ts":"1715547600"},{"open":"442.1","close":"440.98","value":"440.98","low":"440.65","high":"442.1","ts":"1715634000"},{"open":"441.1","close":"442.3","value":"442.3","low":"440.88","high":"442.3","ts":"1715720400"},{"open":"442.3","close":"442.29","value":"442.29","low":"441.13","high":"443.55","ts":"1715806800"},{"open":"443.4","close":"444.7","value":"444.7","low":"442.54","high":"444.77","ts":"1715893200"},{"open":"444.6","close":"443.1","value":"443.1","low":"442.73","high":"444.75","ts":"1716152400"},{"open":"443.1","close":"442.08","value":"442.08","low":"441.17","high":"443.3","ts":"1716238800"},{"open":"441.8","close":"442.04","value":"442.04","low":"441.02","high":"443.2","ts":"1716325200"},{"open":"442.61","close":"442.6","value":"442.6","low":"442.33","high":"443.52","ts":"1716411600"},{"open":"442.6","close":"443.4","value":"443.4","low":"442.41","high":"443.9","ts":"1716498000"},{"open":"443.4","close":"441.6","value":"441.6","low":"441.38","high":"443.9","ts":"1716757200"},{"open":"441.6","close":"442.4","value":"442.4","low":"441.02","high":"442.6","ts":"1716843600"},{"open":"442.4","close":"443.67","value":"443.67","low":"441.95","high":"443.8","ts":"1716930000"},{"open":"443.8","close":"445.9","value":"445.9","low":"442.68","high":"445.9","ts":"1717016400"},{"open":"445.9","close":"447.2","value":"447.2","low":"445.46","high":"448.05","ts":"1717102800"},{"open":"447.2","close":"447.51","value":"447.51","low":"446.65","high":"447.52","ts":"1717362000"},{"open":"447.51","close":"448.61","value":"448.61","low":"447.09","high":"448.8","ts":"1717448400"},{"open":"448.61","close":"447.73","value":"447.73","low":"447.73","high":"448.98","ts":"1717534800"},{"open":"447.8","close":"447.48","value":"447.48","low":"446.4","high":"447.8","ts":"1717621200"},{"open":"447.48","close":"447.51","value":"447.51","low":"446.88","high":"447.67","ts":"1717707600"},{"open":"447.5","close":"448.8","value":"448.8","low":"447.15","high":"449.11","ts":"1717966800"},{"open":"448.8","close":"451.11","value":"451.11","low":"448.1","high":"451.11","ts":"1718053200"},{"open":"451.11","close":"450.3","value":"450.3","low":"450.23","high":"452.61","ts":"1718139600"},{"open":"450.3","close":"450.94","value":"450.94","low":"449.99","high":"452.3","ts":"1718226000"},{"open":"450.65","close":"452.15","value":"452.15","low":"449.67","high":"452.15","ts":"1718312400"},{"open":"452.15","close":"454.06","value":"454.06","low":"452.05","high":"454.06","ts":"1718571600"},{"open":"454.06","close":"460.26","value":"460.26","low":"453.95","high":"460.85","ts":"1718658000"},{"open":"460.26","close":"459.86","value":"459.86","low":"458.25","high":"461.06","ts":"1718744400"},{"open":"465.36","close":"466.75","value":"466.75","low":"464.75","high":"466.86","ts":"1719176400"},{"open":"466.75","close":"465.96","value":"465.96","low":"465.86","high":"468.46","ts":"1719262800"},{"open":"465.86","close":"464.02","value":"464.02","low":"462.4","high":"466.05","ts":"1719349200"},{"open":"464.16","close":"466.77","value":"466.77","low":"463.35","high":"466.88","ts":"1719435600"},{"open":"466.45","close":"473.61","value":"473.61","low":"466.45","high":"473.71","ts":"1719522000"},{"open":"473.61","close":"473.96","value":"473.96","low":"473","high":"476.51","ts":"1719781200"},{"open":"473.96","close":"473.91","value":"473.91","low":"470.35","high":"474.11","ts":"1719867600"},{"open":"473.05","close":"474.11","value":"474.11","low":"471.35","high":"474.11","ts":"1719954000"},{"open":"474.11","close":"475.41","value":"475.41","low":"473.63","high":"475.96","ts":"1720040400"},{"open":"475.41","close":"479.36","value":"479.36","low":"473.81","high":"480.01","ts":"1720126800"},{"open":"478.34","close":"479.96","value":"479.96","low":"478.34","high":"479.96","ts":"1720386000"},{"open":"479.96","close":"480.39","value":"480.39","low":"479.45","high":"481.67","ts":"1720472400"},{"open":"479.46","close":"477.66","value":"477.66","low":"477.55","high":"479.85","ts":"1720558800"},{"open":"477.66","close":"474.66","value":"474.66","low":"472.55","high":"477.66","ts":"1720645200"},{"open":"474.66","close":"473.66","value":"473.66","low":"473.25","high":"476.35","ts":"1720731600"},{"open":"473.66","close":"473.26","value":"473.26","low":"470.95","high":"473.76","ts":"1720990800"},{"open":"473.26","close":"474.76","value":"474.76","low":"472.94","high":"475.56","ts":"1721077200"},{"open":"474.76","close":"475.66","value":"475.66","low":"473.98","high":"475.66","ts":"1721163600"},{"open":"475.56","close":"479.16","value":"479.16","low":"475.05","high":"479.16","ts":"1721250000"},{"open":"479.16","close":"475.46","value":"475.46","low":"474.75","high":"480.45","ts":"1721336400"},{"open":"475.36","close":"473.26","value":"473.26","low":"472.25","high":"475.51","ts":"1721595600"},{"open":"473.26","close":"473.92","value":"473.92","low":"471.05","high":"474.36","ts":"1721682000"},{"open":"474.16","close":"473.85","value":"473.85","low":"473.05","high":"474.98","ts":"1721768400"},{"open":"473.86","close":"474.76","value":"474.76","low":"473.02","high":"475.45","ts":"1721854800"},{"open":"474.76","close":"473.66","value":"473.66","low":"473.13","high":"475.95","ts":"1721941200"},{"open":"473.66","close":"475","value":"475","low":"472.55","high":"475.16","ts":"1722200400"},{"open":"475.16","close":"473.96","value":"473.96","low":"473.88","high":"476.3","ts":"1722286800"},{"open":"473.96","close":"475.08","value":"475.08","low":"473.42","high":"475.16","ts":"1722373200"},{"open":"475.08","close":"475.41","value":"475.41","low":"474.23","high":"475.42","ts":"1722459600"},{"open":"475.41","close":"475.16","value":"475.16","low":"473.55","high":"475.41","ts":"1722546000"},{"open":"475.16","close":"479.85","value":"479.85","low":"474.75","high":"479.85","ts":"1722805200"},{"open":"478.6","close":"476.86","value":"476.86","low":"476.86","high":"481.05","ts":"1722891600"},{"open":"476.86","close":"477.86","value":"477.86","low":"474.42","high":"477.86","ts":"1722978000"},{"open":"477.86","close":"476.73","value":"476.73","low":"476.45","high":"478.35","ts":"1723064400"},{"open":"476.73","close":"478.66","value":"478.66","low":"476.02","high":"478.83","ts":"1723150800"},{"open":"478.66","close":"479.76","value":"479.76","low":"477.85","high":"480.16","ts":"1723410000"},{"open":"479.76","close":"480.36","value":"480.36","low":"478.48","high":"480.46","ts":"1723496400"},{"open":"480.36","close":"479.66","value":"479.66","low":"479.17","high":"480.9","ts":"1723582800"},{"open":"479.58","close":"479.06","value":"479.06","low":"477.83","high":"479.66","ts":"1723669200"},{"open":"478.99","close":"478.83","value":"478.83","low":"478.25","high":"479.55","ts":"1723755600"},{"open":"479.06","close":"477.96","value":"477.96","low":"477.56","high":"479.26","ts":"1724014800"},{"open":"477.96","close":"475.56","value":"475.56","low":"475.02","high":"478.46","ts":"1724101200"},{"open":"475.56","close":"478.56","value":"478.56","low":"474.67","high":"478.67","ts":"1724187600"},{"open":"478.56","close":"479.9","value":"479.9","low":"477.27","high":"480.16","ts":"1724274000"},{"open":"479.9","close":"483.77","value":"483.77","low":"479.55","high":"485.07","ts":"1724360400"},{"open":"483.77","close":"482.67","value":"482.67","low":"481.55","high":"484.57","ts":"1724619600"},{"open":"482.67","close":"480.66","value":"480.66","low":"480.02","high":"482.67","ts":"1724706000"},{"open":"480.66","close":"481.31","value":"481.31","low":"480.13","high":"482.17","ts":"1724792400"},{"open":"481.31","close":"481.71","value":"481.71","low":"480.83","high":"482.08","ts":"1724878800"},{"open":"481.73","close":"482.52","value":"482.52","low":"481.52","high":"483.17","ts":"1725224400"},{"open":"482.52","close":"482.92","value":"482.92","low":"482.02","high":"483.83","ts":"1725310800"},{"open":"482.88","close":"482.92","value":"482.92","low":"482.27","high":"484.77","ts":"1725397200"},{"open":"482.92","close":"482.32","value":"482.32","low":"481.88","high":"483.52","ts":"1725483600"},{"open":"482.32","close":"479.41","value":"479.41","low":"479.02","high":"482.32","ts":"1725570000"},{"open":"479.41","close":"479.61","value":"479.61","low":"478.25","high":"479.85","ts":"1725829200"},{"open":"479.4","close":"477.23","value":"477.23","low":"477.02","high":"479.61","ts":"1725915600"},{"open":"477.61","close":"477.81","value":"477.81","low":"477.23","high":"478.92","ts":"1726002000"},{"open":"477.42","close":"479.61","value":"479.61","low":"476.1","high":"480.11","ts":"1726088400"},{"open":"479.61","close":"480.11","value":"480.11","low":"478.3","high":"480.35","ts":"1726174800"},{"open":"480.25","close":"480.92","value":"480.92","low":"479.36","high":"481.23","ts":"1726434000"},{"open":"480.72","close":"479.86","value":"479.86","low":"479.36","high":"481.61","ts":"1726520400"},{"open":"479.63","close":"479.02","value":"479.02","low":"478.55","high":"479.86","ts":"1726606800"},{"open":"478.89","close":"479.06","value":"479.06","low":"478.63","high":"479.46","ts":"1726693200"},{"open":"478.77","close":"479.96","value":"479.96","low":"478.4","high":"479.96","ts":"1726779600"},{"open":"479.6","close":"480.46","value":"480.46","low":"479.6","high":"481.25","ts":"1727038800"},{"open":"479.77","close":"478.86","value":"478.86","low":"478.73","high":"480.46","ts":"1727125200"},{"open":"478.73","close":"477.83","value":"477.83","low":"477.55","high":"478.77","ts":"1727211600"},{"open":"477.83","close":"478.92","value":"478.92","low":"477.08","high":"479.16","ts":"1727298000"},{"open":"478.86","close":"480.86","value":"480.86","low":"478.01","high":"481.02","ts":"1727384400"},{"open":"479.47","close":"480.81","value":"480.81","low":"479.47","high":"482.32","ts":"1727643600"},{"open":"480.81","close":"481.71","value":"481.71","low":"479.42","high":"481.88","ts":"1727730000"},{"open":"481.71","close":"483.45","value":"483.45","low":"480.83","high":"484.35","ts":"1727816400"},{"open":"483.5","close":"482.61","value":"482.61","low":"482.05","high":"483.5","ts":"1727902800"},{"open":"482.61","close":"482.61","value":"482.61","low":"481.4","high":"483.93","ts":"1727989200"},{"open":"483.21","close":"485.11","value":"485.11","low":"482.59","high":"485.11","ts":"1728248400"},{"open":"485.11","close":"487.42","value":"487.42","low":"484.5","high":"487.92","ts":"1728334800"},{"open":"487.5","close":"491.17","value":"491.17","low":"487.39","high":"491.35","ts":"1728421200"},{"open":"490.14","close":"493.11","value":"493.11","low":"489.15","high":"496.2","ts":"1728507600"},{"open":"493","close":"484.42","value":"484.42","low":"484","high":"493.11","ts":"1728594000"},{"open":"484.42","close":"485.7","value":"485.7","low":"482.1","high":"486.1","ts":"1728853200"},{"open":"484.94","close":"488.02","value":"488.02","low":"484.94","high":"488.52","ts":"1728939600"},{"open":"488.1","close":"488.1","value":"488.1","low":"488.1","high":"488.1","ts":"1729026000"},{"open":"486.61","close":"486.61","value":"486.61","low":"486.61","high":"486.61","ts":"1729112400"},{"open":"482.92","close":"482.92","value":"482.92","low":"482.92","high":"482.92","ts":"1729198800"},{"open":"482.92","close":"482.92","value":"482.92","low":"482.92","high":"482.92","ts":"1729285200"},{"open":"482.42","close":"482.42","value":"482.42","low":"482.42","high":"482.42","ts":"1729458000"},{"open":"485.02","close":"485.02","value":"485.02","low":"485.02","high":"485.02","ts":"1729544400"},{"open":"484.21","close":"484.21","value":"484.21","low":"484.21","high":"484.21","ts":"1729630800"},{"open":"486.21","close":"486.21","value":"486.21","low":"486.21","high":"486.21","ts":"1729717200"},{"open":"486.32","close":"486.32","value":"486.32","low":"486.32","high":"486.32","ts":"1729803600"},{"open":"490.58","close":"490.58","value":"490.58","low":"490.58","high":"490.58","ts":"1730062800"},{"open":"490.4","close":"490.4","value":"490.4","low":"490.4","high":"490.4","ts":"1730149200"},{"open":"488.35","close":"487.92","value":"487.92","low":"487.92","high":"488.35","ts":"1730235600"},{"open":"488.15","close":"488.15","value":"488.15","low":"488.15","high":"488.15","ts":"1730322000"},{"open":"488.92","close":"488.92","value":"488.92","low":"488.92","high":"488.92","ts":"1730408400"},{"open":"488.92","close":"488.92","value":"488.92","low":"488.92","high":"488.92","ts":"1730494800"},{"open":"488.52","close":"488.52","value":"488.52","low":"488.52","high":"488.52","ts":"1730667600"},{"open":"489.32","close":"489.32","value":"489.32","low":"489.32","high":"489.32","ts":"1730754000"},{"open":"489.32","close":"492.55","value":"492.55","low":"489.32","high":"493.15","ts":"1730840400"},{"open":"492.55","close":"491.42","value":"491.42","low":"491.15","high":"492.95","ts":"1730926800"},{"open":"491.42","close":"492.45","value":"492.45","low":"491.1","high":"492.6","ts":"1731013200"},{"open":"492.02","close":"495.35","value":"495.35","low":"491.6","high":"495.61","ts":"1731272400"},{"open":"495.61","close":"495.92","value":"495.92","low":"493.55","high":"496.35","ts":"1731358800"},{"open":"495.92","close":"492.52","value":"492.52","low":"491.4","high":"496.11","ts":"1731445200"},{"open":"492.52","close":"495.32","value":"495.32","low":"492.02","high":"495.67","ts":"1731531600"},{"open":"495.38","close":"496.61","value":"496.61","low":"494.08","high":"497.1","ts":"1731618000"},{"open":"496.61","close":"498.85","value":"498.85","low":"495.47","high":"498.85","ts":"1731877200"},{"open":"498.85","close":"496.92","value":"496.92","low":"495.8","high":"498.85","ts":"1731963600"},{"open":"496.92","close":"496.4","value":"496.4","low":"494.92","high":"496.92","ts":"1732050000"},{"open":"496.32","close":"495.8","value":"495.8","low":"494","high":"496.4","ts":"1732136400"},{"open":"495.8","close":"499.2","value":"499.2","low":"495.25","high":"499.7","ts":"1732222800"},{"open":"499.11","close":"499.21","value":"499.21","low":"497.85","high":"499.61","ts":"1732482000"},{"open":"499.21","close":"498.98","value":"498.98","low":"497.98","high":"499.21","ts":"1732568400"},{"open":"498.98","close":"502.61","value":"502.61","low":"498.6","high":"502.75","ts":"1732654800"},{"open":"502.61","close":"512","value":"512","low":"501.14","high":"519.55","ts":"1732741200"},{"open":"512","close":"515.62","value":"515.62","low":"506.95","high":"518.6","ts":"1732827600"},{"open":"515.62","close":"525.25","value":"525.25","low":"515.1","high":"530.9","ts":"1733086800"},{"open":"525.25","close":"523","value":"523","low":"520.15","high":"525.25","ts":"1733173200"},{"open":"523.63","close":"525","value":"525","low":"522.6","high":"525.15","ts":"1733259600"},{"open":"525","close":"521.72","value":"521.72","low":"521.15","high":"525.63","ts":"1733346000"},{"open":"521.72","close":"508.12","value":"508.12","low":"508.12","high":"521.83","ts":"1733432400"},{"open":"508.12","close":"508.12","value":"508.12","low":"508.12","high":"508.12","ts":"1733518800"},{"open":"507.92","close":"508.25","value":"508.25","low":"506.2","high":"514.35","ts":"1733691600"},{"open":"508.52","close":"511.12","value":"511.12","low":"505.5","high":"511.5","ts":"1733778000"},{"open":"511.12","close":"521.63","value":"521.63","low":"510.2","high":"521.7","ts":"1733864400"},{"open":"521.63","close":"523.03","value":"523.03","low":"519.83","high":"524.7","ts":"1733950800"},{"open":"523.03","close":"525.13","value":"525.13","low":"520.55","high":"525.13","ts":"1734037200"},{"open":"523.42","close":"524.93","value":"524.93","low":"522.84","high":"524.93","ts":"1734296400"},{"open":"524.93","close":"524.11","value":"524.11","low":"523.71","high":"524.93","ts":"1734382800"},{"open":"524.11","close":"522.78","value":"522.78","low":"522.78","high":"524.11","ts":"1734469200"},{"open":"522.78","close":"524.74","value":"524.74","low":"522.78","high":"528.71","ts":"1734555600"},{"open":"524.74","close":"525.03","value":"525.03","low":"524.74","high":"526.67","ts":"1734642000"},{"open":"525.03","close":"525.03","value":"525.03","low":"525.03","high":"525.03","ts":"1734728400"},{"open":"523.07","close":"522.3","value":"522.3","low":"522.3","high":"523.07","ts":"1734901200"},{"open":"522.3","close":"517.74","value":"517.74","low":"517.74","high":"522.3","ts":"1734987600"},{"open":"517.23","close":"517.23","value":"517.23","low":"517.23","high":"517.23","ts":"1735074000"},{"open":"517.23","close":"517.23","value":"517.23","low":"517.23","high":"517.23","ts":"1735160400"},{"open":"517.23","close":"523.48","value":"523.48","low":"517.23","high":"523.48","ts":"1735246800"},{"open":"523.48","close":"523.48","value":"523.48","low":"523.48","high":"523.48","ts":"1735333200"},{"open":"524.07","close":"524.43","value":"524.43","low":"524.07","high":"524.43","ts":"1735506000"},{"open":"524.43","close":"524.94","value":"524.94","low":"524.43","high":"526.58","ts":"1735592400"},{"open":"524.43","close":"524.43","value":"524.43","low":"524.43","high":"524.43","ts":"1735678800"},{"open":"524.43","close":"524.89","value":"524.89","low":"524.43","high":"524.89","ts":"1735765200"},{"open":"524.89","close":"524.93","value":"524.93","low":"524.89","high":"528.04","ts":"1735851600"},{"open":"524.93","close":"524.93","value":"524.93","low":"524.93","high":"524.93","ts":"1735938000"},{"open":"523.95","close":"529.16","value":"529.16","low":"523.95","high":"529.16","ts":"1736110800"},{"open":"529.16","close":"528.87","value":"528.87","low":"528.87","high":"530.74","ts":"1736197200"},{"open":"528.87","close":"527.29","value":"527.29","low":"527.29","high":"531.74","ts":"1736283600"},{"open":"527.29","close":"525.72","value":"525.72","low":"525.72","high":"527.29","ts":"1736370000"},{"open":"525.72","close":"527.75","value":"527.75","low":"525.72","high":"527.75","ts":"1736456400"},{"open":"527.75","close":"527.75","value":"527.75","low":"527.75","high":"527.75","ts":"1736542800"},{"open":"530.08","close":"531.13","value":"531.13","low":"530.08","high":"531.13","ts":"1736715600"},{"open":"531.13","close":"530.87","value":"530.87","low":"528.16","high":"531.13","ts":"1736802000"},{"open":"530.87","close":"530.25","value":"530.25","low":"527.89","high":"530.87","ts":"1736888400"},{"open":"530.25","close":"530.44","value":"530.44","low":"530.25","high":"530.92","ts":"1736974800"},{"open":"530.44","close":"530.65","value":"530.65","low":"529.3","high":"530.65","ts":"1737061200"},{"open":"530.65","close":"530.65","value":"530.65","low":"530.65","high":"530.65","ts":"1737147600"},{"open":"530.48","close":"530.41","value":"530.41","low":"530.41","high":"531.23","ts":"1737320400"},{"open":"530.41","close":"523.98","value":"523.98","low":"523.98","high":"530.41","ts":"1737406800"},{"open":"523.98","close":"521.02","value":"521.02","low":"521.02","high":"523.98","ts":"1737493200"},{"open":"521.02","close":"520.96","value":"520.96","low":"520.96","high":"522.88","ts":"1737579600"},{"open":"520.96","close":"518.09","value":"518.09","low":"518.09","high":"520.96","ts":"1737666000"},{"open":"518.09","close":"518.09","value":"518.09","low":"518.09","high":"518.09","ts":"1737752400"},{"open":"516.97","close":"516.7","value":"516.7","low":"516.7","high":"519.04","ts":"1737925200"},{"open":"516.7","close":"517.13","value":"517.13","low":"516.7","high":"520.43","ts":"1738011600"},{"open":"517.13","close":"517.69","value":"517.69","low":"516.31","high":"517.69","ts":"1738098000"},{"open":"517.69","close":"518.45","value":"518.45","low":"516.43","high":"518.45","ts":"1738184400"},{"open":"518.45","close":"517.98","value":"517.98","low":"517.98","high":"518.9","ts":"1738270800"},{"open":"517.98","close":"517.98","value":"517.98","low":"517.98","high":"517.98","ts":"1738357200"},{"open":"526.34","close":"522.4","value":"522.4","low":"522.4","high":"526.34","ts":"1738530000"},{"open":"522.4","close":"519.59","value":"519.59","low":"517.86","high":"522.4","ts":"1738616400"},{"open":"519.59","close":"517.1","value":"517.1","low":"517.07","high":"519.59","ts":"1738702800"},{"open":"517.1","close":"513.87","value":"513.87","low":"513.87","high":"517.54","ts":"1738789200"},{"open":"513.87","close":"510.28","value":"510.28","low":"510.28","high":"513.87","ts":"1738875600"},{"open":"510.28","close":"510.28","value":"510.28","low":"510.28","high":"510.28","ts":"1738962000"},{"open":"512.24","close":"508.5","value":"508.5","low":"508.5","high":"513.85","ts":"1739134800"},{"open":"508.5","close":"505.95","value":"505.95","low":"505.95","high":"508.98","ts":"1739221200"},{"open":"505.95","close":"504.45","value":"504.45","low":"504.19","high":"505.95","ts":"1739307600"},{"open":"504.45","close":"500.36","value":"500.36","low":"500.36","high":"504.45","ts":"1739394000"},{"open":"500.36","close":"495.83","value":"495.83","low":"495.83","high":"500.36","ts":"1739480400"},{"open":"495.83","close":"495.83","value":"495.83","low":"495.83","high":"495.83","ts":"1739566800"},{"open":"495.73","close":"497.39","value":"497.39","low":"495.4","high":"497.39","ts":"1739739600"},{"open":"498.12","close":"500.12","value":"500.12","low":"498.12","high":"500.12","ts":"1739826000"},{"open":"500.5","close":"501.81","value":"501.81","low":"500.5","high":"501.81","ts":"1739912400"},{"open":"502.19","close":"501.7","value":"501.7","low":"501.7","high":"502.19","ts":"1739998800"},{"open":"499.52","close":"505.92","value":"505.92","low":"499.52","high":"505.92","ts":"1740085200"},{"open":"505.86","close":"499.95","value":"499.95","low":"499.95","high":"505.86","ts":"1740344400"},{"open":"500.18","close":"498.44","value":"498.44","low":"498.05","high":"500.32","ts":"1740430800"},{"open":"497.58","close":"500.54","value":"500.54","low":"497.58","high":"500.54","ts":"1740517200"},{"open":"501.01","close":"499.11","value":"499.11","low":"499.11","high":"501.01","ts":"1740603600"},{"open":"503.62","close":"498.3","value":"498.3","low":"498.3","high":"503.62","ts":"1740690000"},{"open":"499.49","close":"500.01","value":"500.01","low":"497.57","high":"500.01","ts":"1740949200"},{"open":"498.97","close":"499.32","value":"499.32","low":"498.97","high":"499.32","ts":"1741035600"},{"open":"496.11","close":"495.64","value":"495.64","low":"495.64","high":"496.11","ts":"1741122000"},{"open":"490.11","close":"496.75","value":"496.75","low":"490.11","high":"496.75","ts":"1741208400"},{"open":"497.17","close":"491","value":"491","low":"491","high":"497.17","ts":"1741294800"},{"open":"490.59","close":"490.93","value":"490.93","low":"490.59","high":"490.93","ts":"1741554000"},{"open":"490.39","close":"487.93","value":"487.93","low":"487.93","high":"490.39","ts":"1741640400"},{"open":"487.9","close":"491.85","value":"491.85","low":"487.9","high":"491.85","ts":"1741726800"},{"open":"492.07","close":"498.32","value":"498.32","low":"492.07","high":"498.32","ts":"1741813200"},{"open":"499.08","close":"500.84","value":"500.84","low":"499.08","high":"500.84","ts":"1741899600"},{"open":"501.84","close":"498.75","value":"498.75","low":"498.75","high":"501.84","ts":"1742158800"},{"open":"498.06","close":"498.21","value":"498.21","low":"498.06","high":"498.32","ts":"1742245200"},{"open":"497.32","close":"503.54","value":"503.54","low":"497.32","high":"503.54","ts":"1742331600"},{"open":"503.84","close":"502.74","value":"502.74","low":"502.74","high":"503.84","ts":"1742418000"},{"open":"502.69","close":"503.09","value":"503.09","low":"502.69","high":"503.09","ts":"1742504400"},{"open":"504.29","close":"503.49","value":"503.49","low":"503.49","high":"504.29","ts":"1742763600"},{"open":"504.53","close":"502.87","value":"502.87","low":"502.87","high":"504.53","ts":"1742850000"},{"open":"504.21","close":"500.68","value":"500.68","low":"500.68","high":"504.21","ts":"1742936400"},{"open":"501.65","close":"499.65","value":"499.65","low":"499.65","high":"501.65","ts":"1743022800"},{"open":"499.62","close":"503.94","value":"503.94","low":"499.62","high":"503.94","ts":"1743109200"},{"open":"500.44","close":"503.85","value":"503.85","low":"500.44","high":"503.85","ts":"1743368400"},{"open":"503.59","close":"503.67","value":"503.67","low":"503.59","high":"503.67","ts":"1743454800"},{"open":"503.78","close":"503.11","value":"503.11","low":"503.11","high":"503.78","ts":"1743541200"},{"open":"498.87","close":"501.21","value":"501.21","low":"498.87","high":"501.21","ts":"1743627600"},{"open":"500.95","close":"505.21","value":"505.21","low":"500.95","high":"505.85","ts":"1743714000"},{"open":"524.45","close":"524.45","value":"524.45","low":"524.45","high":"524.45","ts":"1743973200"},{"open":"525.12","close":"517.42","value":"517.42","low":"517.42","high":"525.12","ts":"1744059600"},{"open":"513.83","close":"518.7","value":"518.7","low":"513.83","high":"518.7","ts":"1744146000"},{"open":"521.39","close":"516.19","value":"516.19","low":"516.19","high":"521.39","ts":"1744232400"},{"open":"505.76","close":"516.9","value":"516.9","low":"505.76","high":"516.9","ts":"1744318800"},{"open":"518.03","close":"517.63","value":"517.63","low":"515.69","high":"518.83","ts":"1744578000"},{"open":"517.63","close":"517.93","value":"517.93","low":"515.69","high":"518.33","ts":"1744664400"},{"open":"517.93","close":"523.68","value":"523.68","low":"516.94","high":"524.63","ts":"1744750800"},{"open":"523.68","close":"522.93","value":"522.93","low":"521.53","high":"525.03","ts":"1744837200"},{"open":"522.93","close":"520.68","value":"520.68","low":"520.68","high":"523.33","ts":"1744923600"},{"open":"520.68","close":"520.68","value":"520.68","low":"520.68","high":"520.68","ts":"1745010000"},{"open":"520.68","close":"519.58","value":"519.58","low":"519.58","high":"523.83","ts":"1745182800"},{"open":"519.58","close":"517.53","value":"517.53","low":"517.28","high":"519.58","ts":"1745269200"},{"open":"517.53","close":"518.58","value":"518.58","low":"517.28","high":"519.83","ts":"1745355600"},{"open":"518.58","close":"516.33","value":"516.33","low":"516.08","high":"518.58","ts":"1745442000"},{"open":"516.33","close":"514.43","value":"514.43","low":"514.23","high":"516.53","ts":"1745528400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"129.92","close":"129.96","value":"129.96","low":"129.92","high":"129.96","ts":"1104699600"},{"open":"129.95","close":"129.97","value":"129.97","low":"129.88","high":"130.04","ts":"1105045200"},{"open":"129.97","close":"129.99","value":"129.99","low":"129.92","high":"130.04","ts":"1105390800"},{"open":"129.92","close":"130.03","value":"130.03","low":"129.77","high":"130.12","ts":"1105909200"},{"open":"129.97","close":"130.08","value":"130.08","low":"129.97","high":"130.18","ts":"1106254800"},{"open":"130.2","close":"130.35","value":"130.35","low":"130.17","high":"130.4","ts":"1106600400"},{"open":"130.15","close":"130.04","value":"130.04","low":"129.92","high":"130.2","ts":"1107118800"},{"open":"129.99","close":"129.94","value":"129.94","low":"129.83","high":"130.04","ts":"1107464400"},{"open":"129.99","close":"130.18","value":"130.18","low":"129.89","high":"130.18","ts":"1107810000"},{"open":"129.99","close":"130.48","value":"130.48","low":"129.94","high":"130.48","ts":"1108328400"},{"open":"129.96","close":"130.16","value":"130.16","low":"129.96","high":"130.16","ts":"1108674000"},{"open":"130","close":"130.13","value":"130.13","low":"129.93","high":"130.17","ts":"1109019600"},{"open":"130.09","close":"130.12","value":"130.12","low":"130.04","high":"130.25","ts":"1109538000"},{"open":"130.35","close":"130.12","value":"130.12","low":"130.01","high":"130.38","ts":"1109883600"},{"open":"130.09","close":"130.12","value":"130.12","low":"130.09","high":"130.12","ts":"1110229200"},{"open":"129.83","close":"129.96","value":"129.96","low":"129.82","high":"129.96","ts":"1110747600"},{"open":"130.36","close":"130.51","value":"130.51","low":"130.29","high":"130.52","ts":"1111093200"},{"open":"130.47","close":"130.51","value":"130.51","low":"130.47","high":"130.51","ts":"1111438800"},{"open":"130.99","close":"132.2","value":"132.2","low":"130.99","high":"132.37","ts":"1111957200"},{"open":"132.45","close":"132.1","value":"132.1","low":"132.04","high":"132.55","ts":"1112302800"},{"open":"131.63","close":"131.83","value":"131.83","low":"130.97","high":"131.83","ts":"1112648400"},{"open":"130.96","close":"130.83","value":"130.83","low":"130.68","high":"131","ts":"1113166800"},{"open":"130.49","close":"130.43","value":"130.43","low":"130.33","high":"130.51","ts":"1113512400"},{"open":"130.93","close":"131.22","value":"131.22","low":"130.93","high":"131.5","ts":"1113858000"},{"open":"132.28","close":"132.21","value":"132.21","low":"132.13","high":"132.47","ts":"1114376400"},{"open":"131.57","close":"131.52","value":"131.52","low":"131.29","high":"131.62","ts":"1114722000"},{"open":"131.49","close":"131.45","value":"131.45","low":"131.41","high":"131.58","ts":"1115067600"},{"open":"130.45","close":"130.49","value":"130.49","low":"130.45","high":"130.49","ts":"1115586000"},{"open":"131.7","close":"131.62","value":"131.62","low":"131.39","high":"132.03","ts":"1115931600"},{"open":"131.49","close":"130.77","value":"130.77","low":"130.69","high":"131.88","ts":"1116277200"},{"open":"131.04","close":"131.91","value":"131.91","low":"130.89","high":"131.95","ts":"1116795600"},{"open":"132.25","close":"132.29","value":"132.29","low":"132.25","high":"132.29","ts":"1117141200"},{"open":"132.6","close":"131.88","value":"131.88","low":"131.82","high":"132.63","ts":"1117486800"},{"open":"131.8","close":"131.98","value":"131.98","low":"131.78","high":"132.18","ts":"1118005200"},{"open":"132.9","close":"134.01","value":"134.01","low":"132.55","high":"134.13","ts":"1118350800"},{"open":"133.87","close":"133.96","value":"133.96","low":"133.76","high":"134.12","ts":"1118696400"},{"open":"134.15","close":"134.71","value":"134.71","low":"132.66","high":"134.77","ts":"1119214800"},{"open":"135.4","close":"135.57","value":"135.57","low":"131.83","high":"135.84","ts":"1119560400"},{"open":"135.31","close":"135.24","value":"135.24","low":"135.07","high":"135.4","ts":"1119906000"},{"open":"135.22","close":"135.68","value":"135.68","low":"135.22","high":"135.85","ts":"1120424400"},{"open":"135.4","close":"135.23","value":"135.23","low":"135.13","high":"135.44","ts":"1120770000"},{"open":"135.58","close":"135.79","value":"135.79","low":"135.55","high":"135.88","ts":"1121115600"},{"open":"135.6","close":"136.01","value":"136.01","low":"135.6","high":"136.15","ts":"1121634000"},{"open":"135.7","close":"135.76","value":"135.76","low":"135.6","high":"135.79","ts":"1121979600"},{"open":"135.8","close":"135.63","value":"135.63","low":"135.57","high":"135.84","ts":"1122325200"},{"open":"135.88","close":"135.84","value":"135.84","low":"135.77","high":"136.01","ts":"1122843600"},{"open":"135.36","close":"135.61","value":"135.61","low":"135.31","high":"135.73","ts":"1123189200"},{"open":"135.75","close":"135.51","value":"135.51","low":"135.41","high":"135.79","ts":"1123534800"},{"open":"135.11","close":"135.18","value":"135.18","low":"134.97","high":"135.24","ts":"1124053200"},{"open":"135.66","close":"135.26","value":"135.26","low":"135.19","high":"135.7","ts":"1124398800"},{"open":"135.42","close":"135.45","value":"135.45","low":"135.38","high":"135.6","ts":"1124744400"},{"open":"135.22","close":"135.27","value":"135.27","low":"135.22","high":"135.27","ts":"1125262800"},{"open":"135.16","close":"135.13","value":"135.13","low":"134.9","high":"135.26","ts":"1125608400"},{"open":"135.75","close":"135.25","value":"135.25","low":"134.17","high":"135.8","ts":"1125954000"},{"open":"133.97","close":"133.98","value":"133.98","low":"133.92","high":"134.05","ts":"1126472400"},{"open":"133.94","close":"134.04","value":"134.04","low":"133.92","high":"134.05","ts":"1126818000"},{"open":"134.17","close":"133.99","value":"133.99","low":"133.87","high":"134.2","ts":"1127163600"},{"open":"134.12","close":"134.18","value":"134.18","low":"134.01","high":"134.18","ts":"1127682000"},{"open":"133.76","close":"133.69","value":"133.69","low":"133.64","high":"133.81","ts":"1128027600"},{"open":"133.65","close":"133.65","value":"133.65","low":"133.58","high":"133.7","ts":"1128373200"},{"open":"133.5","close":"133.64","value":"133.64","low":"133.49","high":"133.79","ts":"1128891600"},{"open":"133.99","close":"133.85","value":"133.85","low":"133.75","high":"134.09","ts":"1129237200"},{"open":"134.03","close":"134.24","value":"134.24","low":"133.93","high":"134.27","ts":"1129582800"},{"open":"133.66","close":"133.71","value":"133.71","low":"133.66","high":"133.71","ts":"1130101200"},{"open":"133.93","close":"134.01","value":"134.01","low":"133.82","high":"134.1","ts":"1130446800"},{"open":"133.93","close":"133.71","value":"133.71","low":"133.61","high":"134.07","ts":"1130792400"},{"open":"133.93","close":"134.11","value":"134.11","low":"133.91","high":"134.19","ts":"1131310800"},{"open":"134.34","close":"134.29","value":"134.29","low":"134.16","high":"134.39","ts":"1131656400"},{"open":"134.3","close":"134.28","value":"134.28","low":"134.1","high":"134.35","ts":"1132002000"},{"open":"133.88","close":"133.85","value":"133.85","low":"133.82","high":"134.01","ts":"1132520400"},{"open":"133.85","close":"134.15","value":"134.15","low":"133.85","high":"134.15","ts":"1132866000"},{"open":"134.07","close":"134.13","value":"134.13","low":"133.99","high":"134.15","ts":"1133211600"},{"open":"133.82","close":"134.04","value":"134.04","low":"133.79","high":"134.07","ts":"1133730000"},{"open":"133.98","close":"133.97","value":"133.97","low":"133.93","high":"134.09","ts":"1134075600"},{"open":"133.97","close":"133.9","value":"133.9","low":"133.84","high":"133.99","ts":"1134421200"},{"open":"133.65","close":"133.68","value":"133.68","low":"133.65","high":"133.68","ts":"1134939600"},{"open":"133.43","close":"133.5","value":"133.5","low":"133.37","high":"133.56","ts":"1135285200"},{"open":"133.6","close":"133.71","value":"133.71","low":"133.56","high":"133.76","ts":"1135630800"},{"open":"133.65","close":"133.68","value":"133.68","low":"133.65","high":"133.68","ts":"1136149200"},{"open":"133.72","close":"133.76","value":"133.76","low":"133.66","high":"133.82","ts":"1136494800"},{"open":"133.75","close":"133.8","value":"133.8","low":"133.75","high":"133.8","ts":"1136840400"},{"open":"133.48","close":"133.27","value":"133.27","low":"132.93","high":"133.52","ts":"1137358800"},{"open":"132.99","close":"132.82","value":"132.82","low":"132.74","high":"133.07","ts":"1137704400"},{"open":"132.59","close":"132.24","value":"132.24","low":"132.22","high":"132.61","ts":"1138050000"},{"open":"132.13","close":"132.09","value":"132.09","low":"132.07","high":"132.18","ts":"1138568400"},{"open":"131.61","close":"131.63","value":"131.63","low":"131.53","high":"131.64","ts":"1138914000"},{"open":"131.88","close":"132.05","value":"132.05","low":"131.88","high":"132.18","ts":"1139259600"},{"open":"131.54","close":"131.48","value":"131.48","low":"131.45","high":"131.65","ts":"1139778000"},{"open":"130.96","close":"130.93","value":"130.93","low":"130.83","high":"130.98","ts":"1140123600"},{"open":"130.78","close":"130.99","value":"130.99","low":"129.98","high":"131.08","ts":"1140469200"},{"open":"130.19","close":"130.3","value":"130.3","low":"130.13","high":"130.38","ts":"1140987600"},{"open":"129.75","close":"129.7","value":"129.7","low":"128.82","high":"129.84","ts":"1141333200"},{"open":"129.47","close":"129.45","value":"129.45","low":"129.35","high":"129.49","ts":"1141678800"},{"open":"128.98","close":"128.95","value":"128.95","low":"128.89","high":"129.03","ts":"1142197200"},{"open":"128.03","close":"127.75","value":"127.75","low":"127.74","high":"128.04","ts":"1142542800"},{"open":"127.33","close":"127.46","value":"127.46","low":"127.3","high":"127.53","ts":"1142888400"},{"open":"127.78","close":"128.05","value":"128.05","low":"127.44","high":"128.07","ts":"1143406800"},{"open":"128.5","close":"128.4","value":"128.4","low":"128.09","high":"128.51","ts":"1143752400"},{"open":"128.44","close":"128.8","value":"128.8","low":"128.41","high":"128.84","ts":"1144098000"},{"open":"128.61","close":"128.7","value":"128.7","low":"128.61","high":"128.93","ts":"1144616400"},{"open":"128.24","close":"127.96","value":"127.96","low":"127.57","high":"128.9","ts":"1144962000"},{"open":"127.03","close":"126.48","value":"126.48","low":"126.45","high":"127.07","ts":"1145307600"},{"open":"123.1","close":"123.25","value":"123.25","low":"123.05","high":"123.7","ts":"1145826000"},{"open":"123.96","close":"124.28","value":"124.28","low":"123.93","high":"124.58","ts":"1146171600"},{"open":"124.14","close":"124.31","value":"124.31","low":"124.03","high":"124.46","ts":"1146517200"},{"open":"123.28","close":"123.31","value":"123.31","low":"123.28","high":"123.31","ts":"1147035600"},{"open":"121.84","close":"121.6","value":"121.6","low":"121.45","high":"122.64","ts":"1147381200"},{"open":"121.15","close":"122.15","value":"122.15","low":"121.13","high":"122.25","ts":"1147726800"},{"open":"121.5","close":"122.03","value":"122.03","low":"121.41","high":"122.1","ts":"1148245200"},{"open":"122.18","close":"122.32","value":"122.32","low":"122.16","high":"122.5","ts":"1148590800"},{"open":"121.76","close":"121.28","value":"121.28","low":"121.26","high":"121.78","ts":"1148936400"},{"open":"120.43","close":"119.76","value":"119.76","low":"119.75","high":"120.9","ts":"1149454800"},{"open":"119.8","close":"119.8","value":"119.8","low":"119.78","high":"120.26","ts":"1149800400"},{"open":"119.58","close":"119.36","value":"119.36","low":"119.16","high":"119.64","ts":"1150146000"},{"open":"119.23","close":"119.09","value":"119.09","low":"119.08","high":"119.24","ts":"1150664400"},{"open":"119","close":"119.56","value":"119.56","low":"119","high":"119.78","ts":"1151010000"},{"open":"119.78","close":"119.58","value":"119.58","low":"119.55","high":"119.82","ts":"1151355600"},{"open":"118.39","close":"118.36","value":"118.36","low":"118.26","high":"118.42","ts":"1151874000"},{"open":"118.49","close":"118.29","value":"118.29","low":"118.12","high":"118.5","ts":"1152219600"},{"open":"118.16","close":"118.18","value":"118.18","low":"118.1","high":"118.26","ts":"1152565200"},{"open":"118.3","close":"117.68","value":"117.68","low":"117.65","high":"118.36","ts":"1153083600"},{"open":"116.78","close":"117.61","value":"117.61","low":"116.78","high":"117.61","ts":"1153429200"},{"open":"117.67","close":"118.15","value":"118.15","low":"117.55","high":"118.15","ts":"1153774800"},{"open":"118.33","close":"118.34","value":"118.34","low":"118.24","high":"118.41","ts":"1154293200"},{"open":"119.85","close":"120.76","value":"120.76","low":"119.74","high":"120.89","ts":"1154638800"},{"open":"121.5","close":"122.43","value":"122.43","low":"121.5","high":"122.46","ts":"1154984400"},{"open":"122.39","close":"122.58","value":"122.58","low":"122.32","high":"122.8","ts":"1155502800"},{"open":"123.7","close":"123.99","value":"123.99","low":"123.59","high":"124.31","ts":"1155848400"},{"open":"124","close":"124.75","value":"124.75","low":"124.72","high":"124.8","ts":"1156194000"},{"open":"125.14","close":"125.18","value":"125.18","low":"125.07","high":"125.24","ts":"1156712400"},{"open":"125.36","close":"125.42","value":"125.42","low":"125.12","high":"125.46","ts":"1157058000"},{"open":"125.6","close":"125.71","value":"125.71","low":"125.52","high":"125.72","ts":"1157403600"},{"open":"125.8","close":"125.99","value":"125.99","low":"125.8","high":"126.02","ts":"1157922000"},{"open":"126.09","close":"126.21","value":"126.21","low":"126.07","high":"126.21","ts":"1158267600"},{"open":"126.35","close":"126.4","value":"126.4","low":"126.34","high":"126.4","ts":"1158613200"},{"open":"126.63","close":"126.96","value":"126.96","low":"126.63","high":"126.96","ts":"1159131600"},{"open":"127.21","close":"127.12","value":"127.12","low":"127.09","high":"127.24","ts":"1159477200"},{"open":"127.25","close":"127.36","value":"127.36","low":"127.22","high":"127.36","ts":"1159822800"},{"open":"127.43","close":"127.67","value":"127.67","low":"127.43","high":"127.69","ts":"1160341200"},{"open":"127.72","close":"127.75","value":"127.75","low":"127.69","high":"127.76","ts":"1160686800"},{"open":"127.8","close":"127.77","value":"127.77","low":"127.72","high":"127.82","ts":"1161032400"},{"open":"127.81","close":"127.86","value":"127.86","low":"127.76","high":"127.89","ts":"1161550800"},{"open":"127.83","close":"127.83","value":"127.83","low":"127.7","high":"127.86","ts":"1161896400"},{"open":"127.77","close":"127.82","value":"127.82","low":"127.77","high":"127.83","ts":"1162242000"},{"open":"127.94","close":"127.93","value":"127.93","low":"127.87","high":"127.96","ts":"1162760400"},{"open":"127.78","close":"127.79","value":"127.79","low":"127.72","high":"127.88","ts":"1163106000"},{"open":"127.84","close":"127.86","value":"127.86","low":"127.82","high":"127.89","ts":"1163451600"},{"open":"127.95","close":"127.99","value":"127.99","low":"127.9","high":"128","ts":"1163970000"},{"open":"127.88","close":"127.94","value":"127.94","low":"127.87","high":"127.94","ts":"1164315600"},{"open":"127.9","close":"127.94","value":"127.94","low":"127.88","high":"127.96","ts":"1164661200"},{"open":"127.92","close":"127.9","value":"127.9","low":"127.84","high":"127.97","ts":"1165179600"},{"open":"127.95","close":"128","value":"128","low":"127.92","high":"128","ts":"1165525200"},{"open":"127.99","close":"128.01","value":"128.01","low":"127.96","high":"128.02","ts":"1165870800"},{"open":"127.81","close":"127.83","value":"127.83","low":"127.81","high":"127.83","ts":"1166389200"},{"open":"127.95","close":"128","value":"128","low":"127.89","high":"128.01","ts":"1166734800"},{"open":"127.97","close":"127.83","value":"127.83","low":"127.73","high":"127.98","ts":"1167080400"},{"open":"126.9","close":"126.93","value":"126.93","low":"126.9","high":"126.93","ts":"1167598800"},{"open":"125.91","close":"126.03","value":"126.03","low":"125.78","high":"126.08","ts":"1167944400"},{"open":"125.29","close":"125.29","value":"125.29","low":"125.26","high":"125.45","ts":"1168290000"},{"open":"125.33","close":"125.2","value":"125.2","low":"125.12","high":"125.35","ts":"1168808400"},{"open":"124.77","close":"124.92","value":"124.92","low":"124.74","high":"125.07","ts":"1169154000"},{"open":"125.71","close":"125.74","value":"125.74","low":"125.54","high":"125.92","ts":"1169499600"},{"open":"126.11","close":"126.13","value":"126.13","low":"125.92","high":"126.38","ts":"1170018000"},{"open":"126.02","close":"125.5","value":"125.5","low":"125.36","high":"126.04","ts":"1170363600"},{"open":"125.36","close":"125.49","value":"125.49","low":"125.34","high":"125.65","ts":"1170709200"},{"open":"124.57","close":"124.42","value":"124.42","low":"124.4","high":"124.59","ts":"1171227600"},{"open":"123.86","close":"124.49","value":"124.49","low":"123.86","high":"125.57","ts":"1171573200"},{"open":"124.48","close":"124.64","value":"124.64","low":"124.48","high":"124.65","ts":"1171918800"},{"open":"123.5","close":"123.64","value":"123.64","low":"123.46","high":"123.72","ts":"1172437200"},{"open":"124.8","close":"125.25","value":"125.25","low":"124.78","high":"125.36","ts":"1172782800"},{"open":"125.36","close":"124.47","value":"124.47","low":"124.31","high":"125.42","ts":"1173128400"},{"open":"123.28","close":"123.66","value":"123.66","low":"123.14","high":"123.75","ts":"1173646800"},{"open":"123.93","close":"124.01","value":"124.01","low":"123.74","high":"124.04","ts":"1173992400"},{"open":"123.51","close":"123.94","value":"123.94","low":"123.31","high":"124.01","ts":"1174338000"},{"open":"123.6","close":"123.36","value":"123.36","low":"123.22","high":"123.61","ts":"1174856400"},{"open":"123.68","close":"123.81","value":"123.81","low":"123.58","high":"123.86","ts":"1175202000"},{"open":"123.39","close":"123.58","value":"123.58","low":"123.32","high":"123.64","ts":"1175547600"},{"open":"123.34","close":"122.88","value":"122.88","low":"122.84","high":"123.36","ts":"1176066000"},{"open":"122.08","close":"122.05","value":"122.05","low":"121.69","high":"122.09","ts":"1176411600"},{"open":"121.79","close":"122.11","value":"122.11","low":"121.79","high":"122.24","ts":"1176757200"},{"open":"120.93","close":"121.14","value":"121.14","low":"120.81","high":"121.14","ts":"1177275600"},{"open":"120.3","close":"120.08","value":"120.08","low":"119.61","high":"120.32","ts":"1177621200"},{"open":"120.12","close":"120.16","value":"120.16","low":"120.12","high":"120.16","ts":"1177966800"},{"open":"119.04","close":"118.75","value":"118.75","low":"118.7","high":"119.19","ts":"1178485200"},{"open":"120.02","close":"120.46","value":"120.46","low":"119.88","high":"120.54","ts":"1178830800"},{"open":"119.87","close":"119.39","value":"119.39","low":"119.29","high":"119.89","ts":"1179176400"},{"open":"120.05","close":"120.13","value":"120.13","low":"119.91","high":"120.14","ts":"1179694800"},{"open":"120.32","close":"121.55","value":"121.55","low":"120.17","high":"121.57","ts":"1180040400"},{"open":"121.93","close":"121.89","value":"121.89","low":"121.88","high":"122.14","ts":"1180386000"},{"open":"121.87","close":"121.75","value":"121.75","low":"121.64","high":"121.92","ts":"1180904400"},{"open":"120.95","close":"121.64","value":"121.64","low":"120.6","high":"121.64","ts":"1181250000"},{"open":"121.69","close":"121.92","value":"121.92","low":"121.58","high":"122","ts":"1181595600"},{"open":"122.6","close":"122.33","value":"122.33","low":"122.21","high":"122.62","ts":"1182114000"},{"open":"122.84","close":"122.57","value":"122.57","low":"122.54","high":"122.86","ts":"1182459600"},{"open":"121.95","close":"121.72","value":"121.72","low":"121.38","high":"121.97","ts":"1182805200"},{"open":"122.06","close":"121.83","value":"121.83","low":"121.7","high":"122.08","ts":"1183323600"},{"open":"121.84","close":"121.76","value":"121.76","low":"121.71","high":"121.86","ts":"1183669200"},{"open":"121.96","close":"121.38","value":"121.38","low":"121.32","high":"122.07","ts":"1184014800"},{"open":"121.71","close":"121.96","value":"121.96","low":"121.69","high":"121.98","ts":"1184533200"},{"open":"121.87","close":"121.96","value":"121.96","low":"121.87","high":"122.04","ts":"1184878800"},{"open":"122","close":"122.27","value":"122.27","low":"122","high":"122.81","ts":"1185224400"},{"open":"121.55","close":"123.8","value":"123.8","low":"123.55","high":"123.8","ts":"1185742800"},{"open":"123.68","close":"124.04","value":"124.04","low":"123.63","high":"124.08","ts":"1186088400"},{"open":"124.55","close":"124.49","value":"124.49","low":"124.39","high":"124.93","ts":"1186434000"},{"open":"125.12","close":"125.32","value":"125.32","low":"125.12","high":"125.32","ts":"1186952400"},{"open":"125.49","close":"125.04","value":"125.04","low":"124.81","high":"125.54","ts":"1187298000"},{"open":"125.11","close":"125.13","value":"125.13","low":"125.04","high":"125.21","ts":"1187643600"},{"open":"126.03","close":"126.32","value":"126.32","low":"126.03","high":"126.32","ts":"1188162000"},{"open":"126.37","close":"126.39","value":"126.39","low":"126.37","high":"126.39","ts":"1188507600"},{"open":"124.65","close":"123.74","value":"123.74","low":"123.72","high":"124.67","ts":"1188853200"},{"open":"122.18","close":"122.31","value":"122.31","low":"122.18","high":"122.42","ts":"1189371600"},{"open":"121.77","close":"121.83","value":"121.83","low":"121.59","high":"121.86","ts":"1189717200"},{"open":"121.6","close":"121.53","value":"121.53","low":"121.51","high":"121.61","ts":"1190062800"},{"open":"121.75","close":"121.31","value":"121.31","low":"121.25","high":"121.77","ts":"1190581200"},{"open":"120.94","close":"120.95","value":"120.95","low":"120.93","high":"120.96","ts":"1190926800"},{"open":"120.98","close":"121.01","value":"121.01","low":"120.95","high":"121.1","ts":"1191272400"},{"open":"120.95","close":"120.95","value":"120.95","low":"120.85","high":"120.98","ts":"1191790800"},{"open":"120.89","close":"120.78","value":"120.78","low":"120.67","high":"121.42","ts":"1192136400"},{"open":"120.72","close":"120.79","value":"120.79","low":"120.71","high":"120.86","ts":"1192482000"},{"open":"120.64","close":"120.79","value":"120.79","low":"120.64","high":"120.93","ts":"1193000400"},{"open":"120.83","close":"120.86","value":"120.86","low":"120.83","high":"120.86","ts":"1193346000"},{"open":"120.77","close":"120.93","value":"120.93","low":"120.74","high":"120.96","ts":"1193691600"},{"open":"120.98","close":"121","value":"121","low":"120.98","high":"121","ts":"1194210000"},{"open":"120.72","close":"120.75","value":"120.75","low":"120.63","high":"120.81","ts":"1194555600"},{"open":"120.63","close":"120.65","value":"120.65","low":"120.61","high":"120.66","ts":"1194901200"},{"open":"120.68","close":"120.68","value":"120.68","low":"120.68","high":"120.68","ts":"1195419600"},{"open":"120.37","close":"120.5","value":"120.5","low":"120.35","high":"120.5","ts":"1195765200"},{"open":"120.63","close":"120.79","value":"120.79","low":"120.6","high":"120.79","ts":"1196110800"},{"open":"120.82","close":"120.86","value":"120.86","low":"120.73","high":"120.86","ts":"1196629200"},{"open":"120.72","close":"120.89","value":"120.89","low":"120.71","high":"120.89","ts":"1196974800"},{"open":"120.77","close":"120.71","value":"120.71","low":"120.68","high":"120.79","ts":"1197320400"},{"open":"120.73","close":"120.75","value":"120.75","low":"120.73","high":"120.75","ts":"1197838800"},{"open":"120.65","close":"120.8","value":"120.8","low":"120.65","high":"120.8","ts":"1198184400"},{"open":"120.78","close":"120.96","value":"120.96","low":"120.78","high":"121","ts":"1198530000"},{"open":"120.68","close":"120.72","value":"120.72","low":"120.68","high":"120.72","ts":"1199048400"},{"open":"120.57","close":"120.67","value":"120.67","low":"120.46","high":"120.67","ts":"1199394000"},{"open":"120.58","close":"120.72","value":"120.72","low":"120.5","high":"120.73","ts":"1199739600"},{"open":"120.54","close":"120.43","value":"120.43","low":"120.37","high":"120.57","ts":"1200258000"},{"open":"120.21","close":"120.34","value":"120.34","low":"120","high":"121.38","ts":"1200603600"},{"open":"120.47","close":"120.44","value":"120.44","low":"120.29","high":"120.5","ts":"1200949200"},{"open":"120.12","close":"120.21","value":"120.21","low":"120.08","high":"120.31","ts":"1201467600"},{"open":"120.19","close":"120.13","value":"120.13","low":"120.04","high":"120.24","ts":"1201813200"},{"open":"120.28","close":"120.42","value":"120.42","low":"120.28","high":"120.43","ts":"1202158800"},{"open":"120.38","close":"120.39","value":"120.39","low":"120.3","high":"120.42","ts":"1202677200"},{"open":"120.2","close":"120.14","value":"120.14","low":"120.05","high":"120.29","ts":"1203022800"},{"open":"120.13","close":"120.18","value":"120.18","low":"120.1","high":"120.26","ts":"1203368400"},{"open":"120.41","close":"120.72","value":"120.72","low":"120.41","high":"120.72","ts":"1203886800"},{"open":"120.7","close":"120.7","value":"120.7","low":"120.61","high":"120.87","ts":"1204232400"},{"open":"120.7","close":"120.79","value":"120.79","low":"120.6","high":"120.81","ts":"1204578000"},{"open":"120.6","close":"120.63","value":"120.63","low":"120.6","high":"120.63","ts":"1205096400"},{"open":"120.48","close":"120.66","value":"120.66","low":"120.43","high":"120.71","ts":"1205442000"},{"open":"120.65","close":"120.79","value":"120.79","low":"120.62","high":"120.81","ts":"1205787600"},{"open":"120.49","close":"120.52","value":"120.52","low":"120.49","high":"120.52","ts":"1206306000"},{"open":"120.64","close":"120.65","value":"120.65","low":"120.6","high":"120.73","ts":"1206651600"},{"open":"120.65","close":"120.64","value":"120.64","low":"120.54","high":"120.68","ts":"1206997200"},{"open":"120.59","close":"120.56","value":"120.56","low":"120.53","high":"120.61","ts":"1207515600"},{"open":"120.55","close":"120.47","value":"120.47","low":"120.45","high":"120.57","ts":"1207861200"},{"open":"120.31","close":"120.32","value":"120.32","low":"120.31","high":"120.32","ts":"1208206800"},{"open":"120.57","close":"120.57","value":"120.57","low":"120.5","high":"120.66","ts":"1208725200"},{"open":"120.45","close":"120.57","value":"120.57","low":"120.45","high":"120.61","ts":"1209070800"},{"open":"120.49","close":"120.49","value":"120.49","low":"120.35","high":"120.6","ts":"1209416400"},{"open":"120.42","close":"120.4","value":"120.4","low":"120.39","high":"120.56","ts":"1209934800"},{"open":"120.57","close":"120.61","value":"120.61","low":"120.57","high":"120.61","ts":"1210280400"},{"open":"120.59","close":"120.57","value":"120.57","low":"120.5","high":"120.72","ts":"1210626000"},{"open":"120.66","close":"120.64","value":"120.64","low":"120.63","high":"120.68","ts":"1211144400"},{"open":"120.65","close":"120.57","value":"120.57","low":"120.5","high":"120.67","ts":"1211490000"},{"open":"120.51","close":"120.57","value":"120.57","low":"120.51","high":"120.58","ts":"1211835600"},{"open":"120.56","close":"120.65","value":"120.65","low":"120.46","high":"120.65","ts":"1212354000"},{"open":"120.64","close":"120.63","value":"120.63","low":"120.61","high":"120.68","ts":"1212699600"},{"open":"120.66","close":"120.7","value":"120.7","low":"120.52","high":"120.7","ts":"1213045200"},{"open":"120.66","close":"120.71","value":"120.71","low":"120.66","high":"120.74","ts":"1213563600"},{"open":"120.68","close":"120.72","value":"120.72","low":"120.67","high":"120.79","ts":"1213909200"},{"open":"120.7","close":"120.78","value":"120.78","low":"120.7","high":"120.79","ts":"1214254800"},{"open":"120.69","close":"120.72","value":"120.72","low":"120.69","high":"120.78","ts":"1214773200"},{"open":"120.53","close":"120.55","value":"120.55","low":"120.51","high":"120.56","ts":"1215118800"},{"open":"120.35","close":"120.51","value":"120.51","low":"120.35","high":"120.54","ts":"1215464400"},{"open":"120.19","close":"120.21","value":"120.21","low":"120.19","high":"120.24","ts":"1215982800"},{"open":"120.1","close":"120.19","value":"120.19","low":"120.02","high":"120.21","ts":"1216328400"},{"open":"120.17","close":"120.18","value":"120.18","low":"120.14","high":"120.21","ts":"1216674000"},{"open":"120.17","close":"120.2","value":"120.2","low":"120.15","high":"120.21","ts":"1217192400"},{"open":"120.16","close":"120.18","value":"120.18","low":"120.13","high":"120.18","ts":"1217538000"},{"open":"120.14","close":"120.11","value":"120.11","low":"120.06","high":"120.15","ts":"1217883600"},{"open":"120.04","close":"120.18","value":"120.18","low":"120.04","high":"120.21","ts":"1218402000"},{"open":"120.1","close":"120.14","value":"120.14","low":"120.09","high":"120.18","ts":"1218747600"},{"open":"120.1","close":"120.07","value":"120.07","low":"120.02","high":"120.11","ts":"1219093200"},{"open":"119.89","close":"119.79","value":"119.79","low":"119.69","high":"119.93","ts":"1219611600"},{"open":"119.57","close":"119.69","value":"119.69","low":"119.55","high":"119.7","ts":"1219957200"},{"open":"119.74","close":"119.69","value":"119.69","low":"119.62","high":"120.01","ts":"1220302800"},{"open":"119.62","close":"119.65","value":"119.65","low":"119.58","high":"119.66","ts":"1220821200"},{"open":"119.56","close":"119.5","value":"119.5","low":"119.46","high":"119.6","ts":"1221166800"},{"open":"119.46","close":"119.64","value":"119.64","low":"119.46","high":"119.67","ts":"1221512400"},{"open":"119.85","close":"119.74","value":"119.74","low":"119.7","high":"119.87","ts":"1222030800"},{"open":"119.76","close":"119.76","value":"119.76","low":"119.68","high":"119.86","ts":"1222376400"},{"open":"119.83","close":"119.89","value":"119.89","low":"119.82","high":"119.93","ts":"1222722000"},{"open":"119.96","close":"120.04","value":"120.04","low":"119.85","high":"120.07","ts":"1223240400"},{"open":"119.89","close":"119.9","value":"119.9","low":"119.83","high":"120.07","ts":"1223586000"},{"open":"119.9","close":"119.88","value":"119.88","low":"119.84","high":"119.91","ts":"1223931600"},{"open":"119.74","close":"119.79","value":"119.79","low":"119.73","high":"119.79","ts":"1224450000"},{"open":"119.8","close":"119.91","value":"119.91","low":"119.77","high":"119.92","ts":"1224795600"},{"open":"119.82","close":"119.83","value":"119.83","low":"119.81","high":"119.85","ts":"1225141200"},{"open":"119.8","close":"120.09","value":"120.09","low":"119.8","high":"120.13","ts":"1225659600"},{"open":"119.86","close":"119.93","value":"119.93","low":"119.81","high":"119.95","ts":"1226005200"},{"open":"119.99","close":"120.03","value":"120.03","low":"119.99","high":"120.03","ts":"1226350800"},{"open":"120.09","close":"120.14","value":"120.14","low":"120.09","high":"120.21","ts":"1226869200"},{"open":"120.21","close":"120.32","value":"120.32","low":"120.17","high":"120.32","ts":"1227214800"},{"open":"120.17","close":"120.29","value":"120.29","low":"120.14","high":"120.35","ts":"1227560400"},{"open":"120.36","close":"120.53","value":"120.53","low":"120.35","high":"120.55","ts":"1228078800"},{"open":"120.37","close":"120.42","value":"120.42","low":"120.32","high":"120.46","ts":"1228424400"},{"open":"120.4","close":"120.5","value":"120.5","low":"120.36","high":"120.71","ts":"1228770000"},{"open":"120.51","close":"120.72","value":"120.72","low":"120.51","high":"120.75","ts":"1229288400"},{"open":"119.22","close":"120.83","value":"120.83","low":"119.22","high":"120.86","ts":"1229634000"},{"open":"120.8","close":"120.75","value":"120.75","low":"120.71","high":"120.86","ts":"1229979600"},{"open":"120.69","close":"120.91","value":"120.91","low":"120.68","high":"120.95","ts":"1230498000"},{"open":"120.94","close":"121.13","value":"121.13","low":"120.94","high":"121.13","ts":"1230843600"},{"open":"121.02","close":"121","value":"121","low":"120.94","high":"121.04","ts":"1231189200"},{"open":"121.02","close":"121.13","value":"121.13","low":"121","high":"121.18","ts":"1231707600"},{"open":"121.29","close":"121.38","value":"121.38","low":"121.28","high":"121.64","ts":"1232053200"},{"open":"121.28","close":"121.4","value":"121.4","low":"120.32","high":"121.54","ts":"1232398800"},{"open":"121.82","close":"121.71","value":"121.71","low":"121.6","high":"121.96","ts":"1232917200"},{"open":"121.35","close":"121.86","value":"121.86","low":"121.34","high":"122.13","ts":"1233262800"},{"open":"122.12","close":"123.47","value":"123.47","low":"122.06","high":"124","ts":"1233608400"},{"open":"148.48","close":"148.43","value":"148.43","low":"148.02","high":"148.63","ts":"1234126800"},{"open":"148.3","close":"149.09","value":"149.09","low":"148.3","high":"149.16","ts":"1234472400"},{"open":"149.46","close":"149.38","value":"149.38","low":"149.05","high":"149.54","ts":"1234818000"},{"open":"150","close":"150.34","value":"150.34","low":"149.9","high":"150.34","ts":"1235336400"},{"open":"150.5","close":"150.55","value":"150.55","low":"150.4","high":"150.67","ts":"1235682000"},{"open":"150.45","close":"150.5","value":"150.5","low":"150.02","high":"150.66","ts":"1236027600"},{"open":"150.56","close":"150.61","value":"150.61","low":"150.56","high":"150.61","ts":"1236546000"},{"open":"150.32","close":"150.25","value":"150.25","low":"150.13","high":"150.56","ts":"1236891600"},{"open":"150.35","close":"150.5","value":"150.5","low":"150.34","high":"150.56","ts":"1237237200"},{"open":"151.25","close":"151.27","value":"151.27","low":"151.25","high":"151.27","ts":"1237755600"},{"open":"151.38","close":"151.6","value":"151.6","low":"150.5","high":"151.68","ts":"1238101200"},{"open":"151","close":"150.9","value":"150.9","low":"150.82","high":"151.02","ts":"1238446800"},{"open":"150.98","close":"151.15","value":"151.15","low":"150.98","high":"151.18","ts":"1238965200"},{"open":"151.13","close":"150.95","value":"150.95","low":"150.7","high":"151.18","ts":"1239310800"},{"open":"150.68","close":"150.51","value":"150.51","low":"150.4","high":"150.79","ts":"1239656400"},{"open":"150.38","close":"150.4","value":"150.4","low":"150.35","high":"150.51","ts":"1240174800"},{"open":"150.56","close":"150.65","value":"150.65","low":"150.45","high":"150.76","ts":"1240520400"},{"open":"150.62","close":"150.67","value":"150.67","low":"150.58","high":"150.84","ts":"1240866000"},{"open":"150.64","close":"150.62","value":"150.62","low":"150.57","high":"150.73","ts":"1241384400"},{"open":"150.49","close":"150.56","value":"150.56","low":"150.45","high":"150.56","ts":"1241730000"},{"open":"150.4","close":"150.22","value":"150.22","low":"150.13","high":"150.44","ts":"1242075600"},{"open":"150.24","close":"150.35","value":"150.35","low":"150.24","high":"150.35","ts":"1242594000"},{"open":"150.25","close":"150.23","value":"150.23","low":"150","high":"150.73","ts":"1242939600"},{"open":"149.93","close":"150.02","value":"150.02","low":"149.8","high":"150.05","ts":"1243285200"},{"open":"150.45","close":"150.24","value":"150.24","low":"150.15","high":"150.49","ts":"1243803600"},{"open":"150.34","close":"150.34","value":"150.34","low":"150.23","high":"150.37","ts":"1244149200"},{"open":"150.38","close":"150.36","value":"150.36","low":"149.3","high":"150.42","ts":"1244494800"},{"open":"150.18","close":"150.3","value":"150.3","low":"150.1","high":"150.3","ts":"1245013200"},{"open":"150.25","close":"150.3","value":"150.3","low":"150.25","high":"150.32","ts":"1245358800"},{"open":"150.42","close":"150.55","value":"150.55","low":"150.4","high":"150.56","ts":"1245704400"},{"open":"150.35","close":"150.51","value":"150.51","low":"150.28","high":"150.55","ts":"1246222800"},{"open":"150.27","close":"150.41","value":"150.41","low":"150.2","high":"150.45","ts":"1246568400"},{"open":"150.38","close":"150.54","value":"150.54","low":"150.29","high":"150.55","ts":"1246914000"},{"open":"150.4","close":"150.55","value":"150.55","low":"150.34","high":"150.6","ts":"1247432400"},{"open":"150.74","close":"150.82","value":"150.82","low":"150.66","high":"150.84","ts":"1247778000"},{"open":"150.84","close":"150.88","value":"150.88","low":"150.75","high":"150.9","ts":"1248123600"},{"open":"150.75","close":"150.84","value":"150.84","low":"150.75","high":"150.84","ts":"1248642000"},{"open":"150.78","close":"150.76","value":"150.76","low":"150.68","high":"150.82","ts":"1248987600"},{"open":"150.77","close":"150.85","value":"150.85","low":"150.7","high":"150.85","ts":"1249333200"},{"open":"150.7","close":"150.76","value":"150.76","low":"150.7","high":"150.79","ts":"1249851600"},{"open":"150.79","close":"150.8","value":"150.8","low":"150.7","high":"150.82","ts":"1250197200"},{"open":"150.78","close":"150.85","value":"150.85","low":"150.78","high":"150.85","ts":"1250542800"},{"open":"150.8","close":"150.74","value":"150.74","low":"150.7","high":"150.82","ts":"1251061200"},{"open":"150.75","close":"150.83","value":"150.83","low":"150.75","high":"150.85","ts":"1251406800"},{"open":"150.8","close":"150.77","value":"150.77","low":"150.69","high":"150.84","ts":"1251752400"},{"open":"150.77","close":"150.81","value":"150.81","low":"150.73","high":"150.86","ts":"1252270800"},{"open":"150.85","close":"150.92","value":"150.92","low":"150.85","high":"150.94","ts":"1252616400"},{"open":"150.95","close":"150.95","value":"150.95","low":"150.87","high":"150.99","ts":"1252962000"},{"open":"150.8","close":"150.88","value":"150.88","low":"150.8","high":"150.91","ts":"1253480400"},{"open":"150.95","close":"150.97","value":"150.97","low":"150.9","high":"151.02","ts":"1253826000"},{"open":"150.94","close":"150.99","value":"150.99","low":"150.94","high":"150.99","ts":"1254171600"},{"open":"150.97","close":"150.96","value":"150.96","low":"150.01","high":"151.01","ts":"1254690000"},{"open":"150.75","close":"150.75","value":"150.75","low":"150.65","high":"150.76","ts":"1255035600"},{"open":"150.74","close":"150.76","value":"150.76","low":"150.7","high":"150.79","ts":"1255381200"},{"open":"150.72","close":"150.78","value":"150.78","low":"150.69","high":"150.78","ts":"1255899600"},{"open":"150.59","close":"150.68","value":"150.68","low":"150.57","high":"150.7","ts":"1256245200"},{"open":"150.64","close":"150.74","value":"150.74","low":"150.64","high":"150.74","ts":"1256590800"},{"open":"150.67","close":"150.9","value":"150.9","low":"150.66","high":"150.9","ts":"1257109200"},{"open":"150.79","close":"150.72","value":"150.72","low":"150.67","high":"150.84","ts":"1257454800"},{"open":"150.73","close":"150.74","value":"150.74","low":"150.68","high":"150.82","ts":"1257800400"},{"open":"149.49","close":"149.35","value":"149.35","low":"149.3","high":"149.51","ts":"1258318800"},{"open":"148.91","close":"148.82","value":"148.82","low":"148.8","high":"148.93","ts":"1258664400"},{"open":"148.74","close":"148.91","value":"148.91","low":"148.68","high":"148.93","ts":"1259010000"},{"open":"148.83","close":"148.68","value":"148.68","low":"148.61","high":"148.87","ts":"1259528400"},{"open":"148.82","close":"148.88","value":"148.88","low":"148.69","high":"148.88","ts":"1259874000"},{"open":"148.94","close":"149.04","value":"149.04","low":"148.94","high":"149.06","ts":"1260219600"},{"open":"148.96","close":"148.81","value":"148.81","low":"148.73","high":"149.05","ts":"1260738000"},{"open":"148.6","close":"148.75","value":"148.75","low":"148.6","high":"148.75","ts":"1261083600"},{"open":"148.5","close":"148.43","value":"148.43","low":"148.37","high":"148.59","ts":"1261429200"},{"open":"148.37","close":"148.5","value":"148.5","low":"148.37","high":"148.51","ts":"1261947600"},{"open":"148.47","close":"148.52","value":"148.52","low":"148.47","high":"148.52","ts":"1262293200"},{"open":"148.46","close":"148.25","value":"148.25","low":"148.2","high":"148.51","ts":"1262638800"},{"open":"148.13","close":"148.12","value":"148.12","low":"148.08","high":"148.16","ts":"1263157200"},{"open":"148.02","close":"148.05","value":"148.05","low":"147.98","high":"148.07","ts":"1263502800"},{"open":"147.98","close":"147.98","value":"147.98","low":"147.89","high":"148.01","ts":"1263848400"},{"open":"147.93","close":"148.13","value":"148.13","low":"147.93","high":"148.13","ts":"1264366800"},{"open":"148.2","close":"148.03","value":"148.03","low":"147.9","high":"148.23","ts":"1264712400"},{"open":"148.03","close":"147.93","value":"147.93","low":"147.87","high":"148.08","ts":"1265058000"},{"open":"147.88","close":"148.07","value":"148.07","low":"147.87","high":"148.07","ts":"1265576400"},{"open":"147.88","close":"148.04","value":"148.04","low":"147.8","high":"148.04","ts":"1265922000"},{"open":"148.07","close":"148.15","value":"148.15","low":"148.04","high":"148.18","ts":"1266267600"},{"open":"147.65","close":"147.62","value":"147.62","low":"147.58","high":"147.69","ts":"1266786000"},{"open":"147.4","close":"147.32","value":"147.32","low":"147.28","high":"147.45","ts":"1267131600"},{"open":"147.3","close":"147.46","value":"147.46","low":"147.27","high":"147.46","ts":"1267477200"},{"open":"147.25","close":"147.27","value":"147.27","low":"147.25","high":"147.27","ts":"1267995600"},{"open":"147.05","close":"147.09","value":"147.09","low":"147.05","high":"147.12","ts":"1268341200"},{"open":"147","close":"147.07","value":"147.07","low":"147","high":"147.07","ts":"1268686800"},{"open":"146.95","close":"146.99","value":"146.99","low":"146.95","high":"146.99","ts":"1269205200"},{"open":"146.83","close":"146.96","value":"146.96","low":"146.81","high":"146.97","ts":"1269550800"},{"open":"146.92","close":"146.99","value":"146.99","low":"146.9","high":"147.14","ts":"1269896400"},{"open":"146.96","close":"146.87","value":"146.87","low":"146.81","high":"147","ts":"1270414800"},{"open":"146.77","close":"146.8","value":"146.8","low":"146.73","high":"146.82","ts":"1270760400"},{"open":"146.71","close":"146.7","value":"146.7","low":"146.61","high":"146.74","ts":"1271106000"},{"open":"146.46","close":"146.67","value":"146.67","low":"146.46","high":"146.68","ts":"1271624400"},{"open":"146.52","close":"146.47","value":"146.47","low":"146.4","high":"146.57","ts":"1271970000"},{"open":"146.39","close":"146.42","value":"146.42","low":"146.37","high":"146.44","ts":"1272315600"},{"open":"146.39","close":"146.44","value":"146.44","low":"146.39","high":"146.44","ts":"1272834000"},{"open":"146.95","close":"147.04","value":"147.04","low":"146.95","high":"147.1","ts":"1273179600"},{"open":"146.95","close":"146.71","value":"146.71","low":"146.55","high":"146.99","ts":"1273525200"},{"open":"146.67","close":"146.76","value":"146.76","low":"146.65","high":"146.8","ts":"1274043600"},{"open":"146.8","close":"146.92","value":"146.92","low":"146.48","high":"147.05","ts":"1274389200"},{"open":"146.67","close":"146.92","value":"146.92","low":"146.55","high":"146.92","ts":"1274734800"},{"open":"146.54","close":"146.73","value":"146.73","low":"146.54","high":"146.74","ts":"1275253200"},{"open":"146.7","close":"146.85","value":"146.85","low":"146.7","high":"146.85","ts":"1275598800"},{"open":"147.1","close":"147.22","value":"147.22","low":"147","high":"147.24","ts":"1275944400"},{"open":"147","close":"147.24","value":"147.24","low":"146.95","high":"147.28","ts":"1276462800"},{"open":"147.06","close":"147.01","value":"147.01","low":"146.05","high":"147.09","ts":"1276808400"},{"open":"146.86","close":"147.04","value":"147.04","low":"146.8","high":"147.08","ts":"1277154000"},{"open":"147.35","close":"147.54","value":"147.54","low":"147","high":"147.57","ts":"1277672400"},{"open":"147.4","close":"147.32","value":"147.32","low":"147.25","high":"147.49","ts":"1278018000"},{"open":"147.3","close":"147.32","value":"147.32","low":"147.3","high":"147.32","ts":"1278363600"},{"open":"147.5","close":"147.65","value":"147.65","low":"147.5","high":"147.66","ts":"1278882000"},{"open":"146.5","close":"147.45","value":"147.45","low":"146.5","high":"147.6","ts":"1279227600"},{"open":"147.5","close":"147.54","value":"147.54","low":"147.42","high":"147.59","ts":"1279573200"},{"open":"147.3","close":"147.35","value":"147.35","low":"147.22","high":"147.42","ts":"1280091600"},{"open":"147.5","close":"147.74","value":"147.74","low":"147.5","high":"147.8","ts":"1280437200"},{"open":"147.7","close":"147.5","value":"147.5","low":"147.47","high":"147.73","ts":"1280782800"},{"open":"147.3","close":"147.26","value":"147.26","low":"147.2","high":"147.34","ts":"1281301200"},{"open":"147.62","close":"147.36","value":"147.36","low":"147.3","high":"147.65","ts":"1281646800"},{"open":"147.33","close":"147.26","value":"147.26","low":"147.18","high":"147.37","ts":"1281992400"},{"open":"147.1","close":"147.2","value":"147.2","low":"147.1","high":"147.26","ts":"1282510800"},{"open":"147.21","close":"147.24","value":"147.24","low":"147.1","high":"147.29","ts":"1282856400"},{"open":"147.11","close":"147.31","value":"147.31","low":"147.11","high":"147.41","ts":"1283202000"},{"open":"147.25","close":"147.29","value":"147.29","low":"147.23","high":"147.32","ts":"1283720400"},{"open":"147.38","close":"147.4","value":"147.4","low":"147.3","high":"147.47","ts":"1284066000"},{"open":"147.15","close":"147.2","value":"147.2","low":"147.15","high":"147.27","ts":"1284411600"},{"open":"147.4","close":"147.54","value":"147.54","low":"147.34","high":"147.63","ts":"1284930000"},{"open":"147.48","close":"147.57","value":"147.57","low":"147.45","high":"147.57","ts":"1285275600"},{"open":"147.53","close":"147.46","value":"147.46","low":"147.37","high":"147.55","ts":"1285621200"},{"open":"147.57","close":"147.51","value":"147.51","low":"147.45","high":"147.6","ts":"1286139600"},{"open":"147.5","close":"147.55","value":"147.55","low":"147.48","high":"147.67","ts":"1286485200"},{"open":"147.61","close":"147.82","value":"147.82","low":"147.5","high":"147.82","ts":"1286830800"},{"open":"147.45","close":"147.6","value":"147.6","low":"147.45","high":"147.6","ts":"1287349200"},{"open":"147.6","close":"147.53","value":"147.53","low":"147.43","high":"147.65","ts":"1287694800"},{"open":"147.53","close":"147.57","value":"147.57","low":"147.45","high":"147.68","ts":"1288040400"},{"open":"147.47","close":"147.51","value":"147.51","low":"147.45","high":"147.54","ts":"1288558800"},{"open":"147.52","close":"147.57","value":"147.57","low":"147.41","high":"147.63","ts":"1288904400"},{"open":"147.69","close":"147.51","value":"147.51","low":"147.48","high":"147.71","ts":"1289250000"},{"open":"147.6","close":"147.7","value":"147.7","low":"147.49","high":"147.73","ts":"1289768400"},{"open":"147.47","close":"147.48","value":"147.48","low":"147.37","high":"147.59","ts":"1290114000"},{"open":"147.32","close":"147.34","value":"147.34","low":"147.29","high":"147.51","ts":"1290459600"},{"open":"147.47","close":"147.6","value":"147.6","low":"147.44","high":"147.64","ts":"1290978000"},{"open":"147.6","close":"147.68","value":"147.68","low":"147.54","high":"147.68","ts":"1291323600"},{"open":"147.52","close":"147.44","value":"147.44","low":"147.37","high":"147.54","ts":"1291669200"},{"open":"147.35","close":"147.32","value":"147.32","low":"147.25","high":"147.41","ts":"1292187600"},{"open":"147.44","close":"147.49","value":"147.49","low":"147.15","high":"147.49","ts":"1292533200"},{"open":"147.25","close":"147.23","value":"147.23","low":"147.2","high":"147.34","ts":"1292878800"},{"open":"147.2","close":"147.46","value":"147.46","low":"147.2","high":"147.49","ts":"1293397200"},{"open":"147.38","close":"147.37","value":"147.37","low":"147.34","high":"147.51","ts":"1293742800"},{"open":"147.34","close":"147.37","value":"147.37","low":"147.34","high":"147.37","ts":"1294088400"},{"open":"147.08","close":"147.21","value":"147.21","low":"147.08","high":"147.37","ts":"1294606800"},{"open":"147.01","close":"147.01","value":"147.01","low":"146.99","high":"147.09","ts":"1294952400"},{"open":"147.01","close":"147.04","value":"147.04","low":"146.95","high":"147.07","ts":"1295298000"},{"open":"146.91","close":"146.84","value":"146.84","low":"146.79","high":"146.93","ts":"1295816400"},{"open":"146.77","close":"146.82","value":"146.82","low":"146.73","high":"146.87","ts":"1296162000"},{"open":"146.95","close":"146.88","value":"146.88","low":"146.82","high":"147.02","ts":"1296507600"},{"open":"146.65","close":"146.71","value":"146.71","low":"146.65","high":"146.73","ts":"1297026000"},{"open":"146.35","close":"146.88","value":"146.88","low":"146.3","high":"147.01","ts":"1297371600"},{"open":"146.35","close":"146.39","value":"146.39","low":"146.3","high":"146.47","ts":"1297717200"},{"open":"146.22","close":"146.18","value":"146.18","low":"146","high":"146.27","ts":"1298235600"},{"open":"146","close":"145.99","value":"145.99","low":"145.94","high":"146.07","ts":"1298581200"},{"open":"145.96","close":"145.91","value":"145.91","low":"145.82","high":"145.99","ts":"1298926800"},{"open":"145.58","close":"145.6","value":"145.6","low":"145.58","high":"145.6","ts":"1299445200"},{"open":"145.59","close":"145.95","value":"145.95","low":"145.55","high":"145.95","ts":"1299790800"},{"open":"145.97","close":"146.03","value":"146.03","low":"145.82","high":"146.04","ts":"1300136400"},{"open":"145.87","close":"145.92","value":"145.92","low":"145.87","high":"145.92","ts":"1300654800"},{"open":"145.83","close":"145.51","value":"145.51","low":"145.4","high":"145.85","ts":"1301000400"},{"open":"145.55","close":"145.59","value":"145.59","low":"145.31","high":"145.84","ts":"1301346000"},{"open":"145.75","close":"145.7","value":"145.7","low":"145.66","high":"145.9","ts":"1301864400"},{"open":"145.35","close":"145.41","value":"145.41","low":"145.34","high":"145.47","ts":"1302210000"},{"open":"145.34","close":"145.39","value":"145.39","low":"145.33","high":"145.46","ts":"1302555600"},{"open":"145.35","close":"145.63","value":"145.63","low":"145.23","high":"145.63","ts":"1303074000"},{"open":"145.2","close":"145.33","value":"145.33","low":"145.2","high":"145.36","ts":"1303419600"},{"open":"145.45","close":"145.48","value":"145.48","low":"145.37","high":"145.5","ts":"1303765200"},{"open":"145.8","close":"145.84","value":"145.84","low":"145.8","high":"145.84","ts":"1304283600"},{"open":"145.68","close":"145.89","value":"145.89","low":"145.6","high":"145.89","ts":"1304629200"},{"open":"145.75","close":"145.8","value":"145.8","low":"145.68","high":"145.95","ts":"1304974800"},{"open":"145.8","close":"145.82","value":"145.82","low":"145.65","high":"145.88","ts":"1305493200"},{"open":"145.23","close":"145.29","value":"145.29","low":"145.16","high":"145.4","ts":"1305838800"},{"open":"145.25","close":"145.23","value":"145.23","low":"145.15","high":"145.43","ts":"1306184400"},{"open":"145.25","close":"145.36","value":"145.36","low":"145.24","high":"145.36","ts":"1306702800"},{"open":"145.47","close":"145.56","value":"145.56","low":"145.47","high":"145.61","ts":"1307048400"},{"open":"145.46","close":"145.43","value":"145.43","low":"145.4","high":"145.51","ts":"1307394000"},{"open":"145.54","close":"145.79","value":"145.79","low":"145.54","high":"145.84","ts":"1307912400"},{"open":"145.88","close":"145.98","value":"145.98","low":"145.85","high":"146.02","ts":"1308258000"},{"open":"145.88","close":"145.99","value":"145.99","low":"145.81","high":"146.01","ts":"1308603600"},{"open":"146.1","close":"146.3","value":"146.3","low":"145.95","high":"146.33","ts":"1309122000"},{"open":"145.88","close":"145.75","value":"145.75","low":"145.7","high":"145.93","ts":"1309467600"},{"open":"145.74","close":"145.6","value":"145.6","low":"145.55","high":"145.79","ts":"1309813200"},{"open":"145.4","close":"145.85","value":"145.85","low":"145.4","high":"145.87","ts":"1310331600"},{"open":"146.12","close":"145.95","value":"145.95","low":"145.84","high":"146.24","ts":"1310677200"},{"open":"146.05","close":"146.4","value":"146.4","low":"146","high":"146.49","ts":"1311022800"},{"open":"145.9","close":"145.91","value":"145.91","low":"145.77","high":"145.96","ts":"1311541200"},{"open":"146.25","close":"146.47","value":"146.47","low":"146.05","high":"146.61","ts":"1311886800"},{"open":"146","close":"146.18","value":"146.18","low":"145.95","high":"146.26","ts":"1312232400"},{"open":"146.6","close":"146.7","value":"146.7","low":"146.6","high":"146.88","ts":"1312750800"},{"open":"147.1","close":"147.18","value":"147.18","low":"146.96","high":"147.23","ts":"1313096400"},{"open":"147.2","close":"146.71","value":"146.71","low":"146.5","high":"147.21","ts":"1313442000"},{"open":"146.6","close":"146.63","value":"146.63","low":"146.33","high":"146.73","ts":"1313960400"},{"open":"146.39","close":"146.52","value":"146.52","low":"146.3","high":"146.55","ts":"1314306000"},{"open":"146.37","close":"146.38","value":"146.38","low":"146.37","high":"146.38","ts":"1314651600"},{"open":"146.75","close":"146.93","value":"146.93","low":"146.7","high":"146.96","ts":"1315170000"},{"open":"147","close":"147.24","value":"147.24","low":"147","high":"147.32","ts":"1315515600"},{"open":"147.3","close":"147.36","value":"147.36","low":"147.16","high":"147.46","ts":"1315861200"},{"open":"147.06","close":"147.23","value":"147.23","low":"147.03","high":"147.23","ts":"1316379600"},{"open":"147.55","close":"147.75","value":"147.75","low":"147.6","high":"147.79","ts":"1316725200"},{"open":"147.75","close":"147.71","value":"147.71","low":"147.57","high":"147.79","ts":"1317070800"},{"open":"148.05","close":"147.99","value":"147.99","low":"147.85","high":"148.3","ts":"1317589200"},{"open":"148.33","close":"148.3","value":"148.3","low":"148.15","high":"148.43","ts":"1317934800"},{"open":"148.05","close":"148","value":"148","low":"147.93","high":"148.25","ts":"1318280400"},{"open":"147.8","close":"147.94","value":"147.94","low":"147.74","high":"147.94","ts":"1318798800"},{"open":"147.81","close":"148.03","value":"148.03","low":"147.81","high":"148.11","ts":"1319144400"},{"open":"148.05","close":"147.95","value":"147.95","low":"147.89","high":"148.08","ts":"1319490000"},{"open":"147.55","close":"147.97","value":"147.97","low":"147.53","high":"147.97","ts":"1320008400"},{"open":"147.81","close":"147.99","value":"147.99","low":"147.81","high":"147.99","ts":"1320354000"},{"open":"148.03","close":"148.01","value":"148.01","low":"147.9","high":"148.07","ts":"1320699600"},{"open":"148.11","close":"148.2","value":"148.2","low":"148","high":"148.2","ts":"1321218000"},{"open":"148","close":"148.02","value":"148.02","low":"147.93","high":"148.08","ts":"1321563600"},{"open":"147.82","close":"147.54","value":"147.54","low":"147.42","high":"147.93","ts":"1321909200"},{"open":"147.28","close":"147.63","value":"147.63","low":"147.24","high":"147.63","ts":"1322427600"},{"open":"147.53","close":"147.7","value":"147.7","low":"147.53","high":"147.72","ts":"1322773200"},{"open":"147.65","close":"147.65","value":"147.65","low":"147.58","high":"147.74","ts":"1323118800"},{"open":"147.8","close":"147.9","value":"147.9","low":"147.8","high":"147.91","ts":"1323637200"},{"open":"148.2","close":"148.23","value":"148.23","low":"148.2","high":"148.23","ts":"1323982800"},{"open":"148.2","close":"148.15","value":"148.15","low":"148.13","high":"148.29","ts":"1324328400"},{"open":"148.1","close":"148","value":"148","low":"147.96","high":"148.14","ts":"1324846800"},{"open":"148.1","close":"148.49","value":"148.49","low":"148.1","high":"148.49","ts":"1325192400"},{"open":"148.46","close":"148.49","value":"148.49","low":"148.46","high":"148.49","ts":"1325538000"},{"open":"148.3","close":"148.58","value":"148.58","low":"148.25","high":"148.61","ts":"1326056400"},{"open":"148.2","close":"148.21","value":"148.21","low":"148.08","high":"148.27","ts":"1326402000"},{"open":"148.37","close":"148.34","value":"148.34","low":"148.24","high":"148.4","ts":"1326747600"},{"open":"148.28","close":"148.35","value":"148.35","low":"148.13","high":"148.46","ts":"1327266000"},{"open":"148.25","close":"148.43","value":"148.43","low":"148.15","high":"148.45","ts":"1327611600"},{"open":"148.5","close":"148.68","value":"148.68","low":"148.43","high":"148.68","ts":"1327957200"},{"open":"148.66","close":"148.69","value":"148.69","low":"148.55","high":"148.73","ts":"1328475600"},{"open":"148.35","close":"148.36","value":"148.36","low":"148.3","high":"148.46","ts":"1328821200"},{"open":"148.3","close":"148.35","value":"148.35","low":"148.2","high":"148.41","ts":"1329166800"},{"open":"148","close":"148.05","value":"148.05","low":"148","high":"148.17","ts":"1329685200"},{"open":"147.57","close":"147.62","value":"147.62","low":"147.5","high":"147.67","ts":"1330030800"},{"open":"147.62","close":"147.71","value":"147.71","low":"147.6","high":"147.73","ts":"1330376400"},{"open":"147.95","close":"147.93","value":"147.93","low":"147.84","high":"148.02","ts":"1330894800"},{"open":"147.99","close":"148.01","value":"148.01","low":"147.99","high":"148.01","ts":"1331240400"},{"open":"147.8","close":"147.96","value":"147.96","low":"147.8","high":"148.04","ts":"1331586000"},{"open":"147.6","close":"147.79","value":"147.79","low":"147.6","high":"147.79","ts":"1332104400"},{"open":"147.7","close":"147.77","value":"147.77","low":"147.7","high":"147.77","ts":"1332450000"},{"open":"147.78","close":"147.66","value":"147.66","low":"147.58","high":"147.82","ts":"1332795600"},{"open":"147.95","close":"148.07","value":"148.07","low":"147.7","high":"148.15","ts":"1333314000"},{"open":"148.35","close":"147.65","value":"147.65","low":"147.59","high":"148.4","ts":"1333659600"},{"open":"147.75","close":"147.6","value":"147.6","low":"147.47","high":"147.8","ts":"1334005200"},{"open":"147.5","close":"147.55","value":"147.55","low":"147.4","high":"147.65","ts":"1334523600"},{"open":"147.85","close":"147.88","value":"147.88","low":"147.8","high":"147.99","ts":"1334869200"},{"open":"147.67","close":"147.7","value":"147.7","low":"147.53","high":"147.77","ts":"1335214800"},{"open":"147.72","close":"147.76","value":"147.76","low":"147.72","high":"147.76","ts":"1335733200"},{"open":"147.96","close":"147.87","value":"147.87","low":"147.84","high":"147.98","ts":"1336078800"},{"open":"147.95","close":"147.87","value":"147.87","low":"147.82","high":"147.98","ts":"1336424400"},{"open":"147.77","close":"148.12","value":"148.12","low":"147.74","high":"148.12","ts":"1336942800"},{"open":"147.98","close":"148.02","value":"148.02","low":"147.7","high":"148.1","ts":"1337288400"},{"open":"148.05","close":"147.76","value":"147.76","low":"147.73","high":"148.09","ts":"1337634000"},{"open":"147.78","close":"147.95","value":"147.95","low":"147.78","high":"148.1","ts":"1338152400"},{"open":"147.9","close":"148.38","value":"148.38","low":"147.9","high":"148.38","ts":"1338498000"},{"open":"148.7","close":"148.87","value":"148.87","low":"148.65","high":"148.88","ts":"1338843600"},{"open":"148.65","close":"148.73","value":"148.73","low":"148.65","high":"148.77","ts":"1339362000"},{"open":"148.9","close":"148.98","value":"148.98","low":"148.9","high":"149.05","ts":"1339707600"},{"open":"148.85","close":"148.87","value":"148.87","low":"148.82","high":"148.96","ts":"1340053200"},{"open":"149.24","close":"149.31","value":"149.31","low":"149.15","high":"149.31","ts":"1340571600"},{"open":"149.2","close":"149.49","value":"149.49","low":"149.2","high":"149.49","ts":"1340917200"},{"open":"149.52","close":"149.52","value":"149.52","low":"149.35","high":"149.55","ts":"1341262800"},{"open":"149.56","close":"149.8","value":"149.8","low":"149.5","high":"149.88","ts":"1341781200"},{"open":"149.78","close":"149.83","value":"149.83","low":"149.65","high":"149.94","ts":"1342126800"},{"open":"149.89","close":"149.82","value":"149.82","low":"149.78","high":"150.02","ts":"1342472400"},{"open":"149.49","close":"149.9","value":"149.9","low":"149.49","high":"149.9","ts":"1342990800"},{"open":"150","close":"149.96","value":"149.96","low":"149.8","high":"150.07","ts":"1343336400"},{"open":"149.97","close":"149.98","value":"149.98","low":"149.93","high":"150.06","ts":"1343682000"},{"open":"150.3","close":"150.1","value":"150.1","low":"150.05","high":"150.35","ts":"1344200400"},{"open":"149.85","close":"149.77","value":"149.77","low":"149.66","high":"149.96","ts":"1344546000"},{"open":"149.51","close":"149.27","value":"149.27","low":"149.22","high":"149.64","ts":"1344891600"},{"open":"149.27","close":"149.35","value":"149.35","low":"149.1","high":"149.45","ts":"1345410000"},{"open":"149","close":"148.9","value":"148.9","low":"148.79","high":"149.05","ts":"1345755600"},{"open":"148.85","close":"149.18","value":"149.18","low":"148.79","high":"149.22","ts":"1346101200"},{"open":"149.52","close":"149.6","value":"149.6","low":"149.48","high":"149.65","ts":"1346619600"},{"open":"149.55","close":"149.6","value":"149.6","low":"149.35","high":"149.6","ts":"1346965200"},{"open":"149.62","close":"149.72","value":"149.72","low":"149.5","high":"149.79","ts":"1347310800"},{"open":"149.99","close":"149.74","value":"149.74","low":"149.65","high":"150.01","ts":"1347829200"},{"open":"149.95","close":"150.1","value":"150.1","low":"149.95","high":"150.14","ts":"1348174800"},{"open":"150.1","close":"150.05","value":"150.05","low":"149.98","high":"150.15","ts":"1348520400"},{"open":"149.87","close":"150.07","value":"150.07","low":"149.8","high":"150.07","ts":"1349038800"},{"open":"150.24","close":"150.29","value":"150.29","low":"150.24","high":"150.29","ts":"1349384400"},{"open":"150.2","close":"150.48","value":"150.48","low":"150.2","high":"150.49","ts":"1349730000"},{"open":"150.5","close":"150.68","value":"150.68","low":"150.4","high":"150.68","ts":"1350248400"},{"open":"150.25","close":"150.16","value":"150.16","low":"149.93","high":"150.27","ts":"1350594000"},{"open":"150.75","close":"150.71","value":"150.71","low":"150.5","high":"150.82","ts":"1350939600"},{"open":"150.43","close":"150.63","value":"150.63","low":"150.43","high":"150.7","ts":"1351458000"},{"open":"150.78","close":"150.87","value":"150.87","low":"150.71","high":"150.87","ts":"1351803600"},{"open":"150.85","close":"150.82","value":"150.82","low":"150.72","high":"150.9","ts":"1352149200"},{"open":"150.8","close":"150.77","value":"150.77","low":"150.73","high":"150.9","ts":"1352667600"},{"open":"150.2","close":"150.43","value":"150.43","low":"150.2","high":"150.51","ts":"1353013200"},{"open":"150.38","close":"150.32","value":"150.32","low":"150.1","high":"150.52","ts":"1353358800"},{"open":"150.15","close":"150.13","value":"150.13","low":"149.95","high":"150.43","ts":"1353877200"},{"open":"150.44","close":"150.6","value":"150.6","low":"150.4","high":"150.63","ts":"1354222800"},{"open":"150.45","close":"150.63","value":"150.63","low":"150.4","high":"150.74","ts":"1354568400"},{"open":"150.24","close":"150.29","value":"150.29","low":"150.1","high":"150.29","ts":"1355086800"},{"open":"150.55","close":"150.76","value":"150.76","low":"150.55","high":"150.76","ts":"1355432400"},{"open":"150.73","close":"150.76","value":"150.76","low":"150.73","high":"150.76","ts":"1355778000"},{"open":"150.2","close":"150.54","value":"150.54","low":"150.2","high":"150.57","ts":"1356296400"},{"open":"150.4","close":"150.41","value":"150.41","low":"150.19","high":"150.53","ts":"1356642000"},{"open":"150.33","close":"150.44","value":"150.44","low":"150.33","high":"150.44","ts":"1356987600"},{"open":"150.73","close":"150.81","value":"150.81","low":"150.73","high":"150.81","ts":"1357506000"},{"open":"150.91","close":"150.98","value":"150.98","low":"150.75","high":"151.02","ts":"1357851600"},{"open":"150.89","close":"150.85","value":"150.85","low":"150.75","high":"151.06","ts":"1358197200"},{"open":"150.67","close":"150.79","value":"150.79","low":"150.6","high":"150.93","ts":"1358715600"},{"open":"150.78","close":"150.7","value":"150.7","low":"150.58","high":"150.8","ts":"1359061200"},{"open":"150.69","close":"150.86","value":"150.86","low":"150.69","high":"150.87","ts":"1359406800"},{"open":"150.84","close":"150.68","value":"150.68","low":"150.65","high":"150.9","ts":"1359925200"},{"open":"150.45","close":"150.55","value":"150.55","low":"150.42","high":"150.6","ts":"1360270800"},{"open":"150.55","close":"150.45","value":"150.45","low":"150.4","high":"150.57","ts":"1360616400"},{"open":"150.45","close":"150.6","value":"150.6","low":"150.35","high":"150.6","ts":"1361134800"},{"open":"150.2","close":"150.23","value":"150.23","low":"150.15","high":"150.29","ts":"1361480400"},{"open":"150.26","close":"150.47","value":"150.47","low":"150.15","high":"150.47","ts":"1361826000"},{"open":"150.6","close":"150.79","value":"150.79","low":"150.6","high":"150.8","ts":"1362344400"},{"open":"150.79","close":"150.85","value":"150.85","low":"150.78","high":"150.87","ts":"1362690000"},{"open":"150.73","close":"150.92","value":"150.92","low":"150.7","high":"150.92","ts":"1363035600"},{"open":"150.63","close":"150.79","value":"150.79","low":"150.51","high":"150.8","ts":"1363554000"},{"open":"150.85","close":"150.96","value":"150.96","low":"150.85","high":"150.96","ts":"1363899600"},{"open":"150.84","close":"150.84","value":"150.84","low":"150.6","high":"150.96","ts":"1364245200"},{"open":"150.9","close":"150.98","value":"150.98","low":"150.75","high":"151.01","ts":"1364763600"},{"open":"150.88","close":"150.97","value":"150.97","low":"150.78","high":"151.03","ts":"1365109200"},{"open":"150.94","close":"150.99","value":"150.99","low":"150.85","high":"151.04","ts":"1365454800"},{"open":"150.89","close":"151.09","value":"151.09","low":"150.79","high":"151.1","ts":"1365973200"},{"open":"151.04","close":"151.13","value":"151.13","low":"151.03","high":"151.15","ts":"1366318800"},{"open":"151.2","close":"151.12","value":"151.12","low":"150.86","high":"151.23","ts":"1366664400"},{"open":"151.12","close":"151.3","value":"151.3","low":"151.12","high":"151.3","ts":"1367182800"},{"open":"151.25","close":"151.1","value":"151.1","low":"151","high":"151.3","ts":"1367528400"},{"open":"150.97","close":"150.99","value":"150.99","low":"150.97","high":"150.99","ts":"1367874000"},{"open":"150.95","close":"151.15","value":"151.15","low":"150.95","high":"151.16","ts":"1368392400"},{"open":"151.05","close":"151.05","value":"151.05","low":"150.9","high":"151.17","ts":"1368738000"},{"open":"150.9","close":"150.85","value":"150.85","low":"150.75","high":"150.95","ts":"1369083600"},{"open":"150.82","close":"150.82","value":"150.82","low":"150.71","high":"151.03","ts":"1369602000"},{"open":"151.23","close":"151.4","value":"151.4","low":"151.2","high":"151.48","ts":"1369947600"},{"open":"151.32","close":"151.35","value":"151.35","low":"151.3","high":"151.37","ts":"1370293200"},{"open":"151.15","close":"151.47","value":"151.47","low":"151.15","high":"151.47","ts":"1370811600"},{"open":"151.4","close":"151.38","value":"151.38","low":"151.25","high":"151.55","ts":"1371157200"},{"open":"151.45","close":"151.34","value":"151.34","low":"151.3","high":"151.47","ts":"1371502800"},{"open":"151.5","close":"151.49","value":"151.49","low":"151.4","high":"151.54","ts":"1372021200"},{"open":"151.76","close":"151.79","value":"151.79","low":"151.6","high":"151.79","ts":"1372366800"},{"open":"151.75","close":"151.9","value":"151.9","low":"151.75","high":"151.9","ts":"1372712400"},{"open":"152.12","close":"152.15","value":"152.15","low":"152.12","high":"152.15","ts":"1373230800"},{"open":"152.3","close":"152.54","value":"152.54","low":"152.3","high":"152.54","ts":"1373576400"},{"open":"152.62","close":"152.73","value":"152.73","low":"152.62","high":"152.73","ts":"1373922000"},{"open":"152.92","close":"153.1","value":"153.1","low":"152.9","high":"153.12","ts":"1374440400"},{"open":"153.25","close":"153.32","value":"153.32","low":"153.18","high":"153.32","ts":"1374786000"},{"open":"153.1","close":"153.36","value":"153.36","low":"153","high":"153.36","ts":"1375131600"},{"open":"153.7","close":"153.82","value":"153.82","low":"153.7","high":"153.87","ts":"1375650000"},{"open":"152.85","close":"153.02","value":"153.02","low":"152.71","high":"153.06","ts":"1375995600"},{"open":"153.2","close":"152.96","value":"152.96","low":"152.94","high":"153.36","ts":"1376341200"},{"open":"152.5","close":"152.6","value":"152.6","low":"152.5","high":"152.6","ts":"1376859600"},{"open":"152.53","close":"152.42","value":"152.42","low":"152.2","high":"152.62","ts":"1377205200"},{"open":"152.4","close":"152.32","value":"152.32","low":"152.2","high":"152.49","ts":"1377550800"},{"open":"153.2","close":"153.29","value":"153.29","low":"153.12","high":"153.29","ts":"1378069200"},{"open":"152.92","close":"153.09","value":"153.09","low":"152.92","high":"153.11","ts":"1378414800"},{"open":"153.2","close":"153.59","value":"153.59","low":"153.2","high":"153.6","ts":"1378760400"},{"open":"153.35","close":"153.4","value":"153.4","low":"153.3","high":"153.41","ts":"1379278800"},{"open":"152.9","close":"153.1","value":"153.1","low":"152.9","high":"153.12","ts":"1379624400"},{"open":"152.95","close":"153.16","value":"153.16","low":"152.9","high":"153.16","ts":"1379970000"},{"open":"153.7","close":"153.82","value":"153.82","low":"153.7","high":"153.87","ts":"1380488400"},{"open":"154.12","close":"154.26","value":"154.26","low":"154.1","high":"154.26","ts":"1380834000"},{"open":"154.33","close":"154.18","value":"154.18","low":"154.15","high":"154.4","ts":"1381179600"},{"open":"153.73","close":"153.79","value":"153.79","low":"153.73","high":"153.79","ts":"1381698000"},{"open":"153.85","close":"153.99","value":"153.99","low":"153.85","high":"153.99","ts":"1382043600"},{"open":"153.95","close":"153.8","value":"153.8","low":"153.75","high":"153.99","ts":"1382389200"},{"open":"153.95","close":"154.4","value":"154.4","low":"153.95","high":"154.4","ts":"1382907600"},{"open":"154.25","close":"154.38","value":"154.38","low":"154.2","high":"154.38","ts":"1383253200"},{"open":"154.1","close":"154","value":"154","low":"153.97","high":"154.23","ts":"1383598800"},{"open":"153.45","close":"153.2","value":"153.2","low":"153.05","high":"153.51","ts":"1384117200"},{"open":"153.24","close":"153.39","value":"153.39","low":"153","high":"153.39","ts":"1384462800"},{"open":"153.2","close":"153.07","value":"153.07","low":"153.03","high":"153.24","ts":"1384808400"},{"open":"152.9","close":"152.93","value":"152.93","low":"152.29","high":"153.03","ts":"1385326800"},{"open":"153.65","close":"154.29","value":"154.29","low":"153.44","high":"154.46","ts":"1385672400"},{"open":"154.23","close":"154.52","value":"154.52","low":"154.23","high":"154.52","ts":"1386018000"},{"open":"154.15","close":"154.35","value":"154.35","low":"154.09","high":"154.35","ts":"1386536400"},{"open":"154.21","close":"154.05","value":"154.05","low":"153.82","high":"154.26","ts":"1386882000"},{"open":"154.04","close":"154.04","value":"154.04","low":"153.99","high":"154.06","ts":"1387227600"},{"open":"153.63","close":"154.07","value":"154.07","low":"153.58","high":"154.07","ts":"1387746000"},{"open":"153.7","close":"154.1","value":"154.1","low":"153.62","high":"154.1","ts":"1388091600"},{"open":"154","close":"154.35","value":"154.35","low":"154","high":"154.5","ts":"1388437200"},{"open":"154.15","close":"154.88","value":"154.88","low":"154.15","high":"154.88","ts":"1388955600"},{"open":"154.47","close":"154.65","value":"154.65","low":"154.47","high":"154.65","ts":"1389301200"},{"open":"154.7","close":"154.93","value":"154.93","low":"154.7","high":"154.95","ts":"1389646800"},{"open":"155","close":"155.36","value":"155.36","low":"155","high":"155.36","ts":"1390165200"},{"open":"155.03","close":"155.27","value":"155.27","low":"154.92","high":"155.46","ts":"1390510800"},{"open":"155.25","close":"155.38","value":"155.38","low":"155.1","high":"155.38","ts":"1390856400"},{"open":"155.46","close":"155.57","value":"155.57","low":"155.42","high":"155.65","ts":"1391374800"},{"open":"155.55","close":"155.68","value":"155.68","low":"155.47","high":"155.68","ts":"1391720400"},{"open":"155.6","close":"184.55","value":"184.55","low":"155.52","high":"186.1","ts":"1392066000"},{"open":"184.45","close":"184.53","value":"184.53","low":"184.1","high":"184.66","ts":"1392584400"},{"open":"185.86","close":"184.43","value":"184.43","low":"184","high":"186.1","ts":"1392930000"},{"open":"184.45","close":"184.52","value":"184.52","low":"184.07","high":"184.59","ts":"1393275600"},{"open":"184.3","close":"182.97","value":"182.97","low":"182.86","high":"184.52","ts":"1393794000"},{"open":"182.2","close":"182.52","value":"182.52","low":"181.8","high":"183.02","ts":"1394139600"},{"open":"182.03","close":"182.4","value":"182.4","low":"181.01","high":"183.31","ts":"1394485200"},{"open":"182","close":"182.18","value":"182.18","low":"181.84","high":"183.02","ts":"1395003600"},{"open":"181.98","close":"182.29","value":"182.29","low":"181.98","high":"182.34","ts":"1395349200"},{"open":"182.1","close":"182.29","value":"182.29","low":"182.1","high":"182.32","ts":"1395694800"},{"open":"182.04","close":"182.08","value":"182.08","low":"181.85","high":"182.28","ts":"1396213200"},{"open":"181.81","close":"182.09","value":"182.09","low":"181.81","high":"182.32","ts":"1396558800"},{"open":"181.84","close":"182.07","value":"182.07","low":"181.82","high":"182.13","ts":"1396904400"},{"open":"181.83","close":"182.07","value":"182.07","low":"181.81","high":"182.12","ts":"1397422800"},{"open":"182.03","close":"182.07","value":"182.07","low":"181.82","high":"182.12","ts":"1397768400"},{"open":"182.01","close":"182.05","value":"182.05","low":"181.8","high":"182.1","ts":"1398114000"},{"open":"182.02","close":"182.54","value":"182.54","low":"181.82","high":"182.54","ts":"1398632400"},{"open":"182.03","close":"182.07","value":"182.07","low":"181.86","high":"182.07","ts":"1398978000"},{"open":"182.02","close":"182.05","value":"182.05","low":"181.79","high":"182.07","ts":"1399323600"},{"open":"181.87","close":"182.04","value":"182.04","low":"181.82","high":"182.21","ts":"1399842000"},{"open":"181.99","close":"182.07","value":"182.07","low":"181.81","high":"182.11","ts":"1400187600"},{"open":"182","close":"182.45","value":"182.45","low":"181.32","high":"182.49","ts":"1400533200"},{"open":"182.87","close":"183.21","value":"183.21","low":"181.94","high":"183.29","ts":"1401051600"},{"open":"183.29","close":"183.57","value":"183.57","low":"183.01","high":"183.85","ts":"1401397200"},{"open":"183.31","close":"183.52","value":"183.52","low":"183.28","high":"183.56","ts":"1401742800"},{"open":"183.3","close":"183.54","value":"183.54","low":"183.29","high":"183.71","ts":"1402261200"},{"open":"183.4","close":"183.54","value":"183.54","low":"183.28","high":"183.54","ts":"1402606800"},{"open":"183.33","close":"183.54","value":"183.54","low":"183.3","high":"183.58","ts":"1402952400"},{"open":"183.29","close":"183.5","value":"183.5","low":"183.27","high":"183.7","ts":"1403470800"},{"open":"183.33","close":"183.58","value":"183.58","low":"183.3","high":"183.74","ts":"1403816400"},{"open":"183.3","close":"183.52","value":"183.52","low":"183.3","high":"183.73","ts":"1404162000"},{"open":"183.32","close":"183.53","value":"183.53","low":"183.32","high":"183.53","ts":"1404680400"},{"open":"183.33","close":"183.54","value":"183.54","low":"183.31","high":"183.77","ts":"1405026000"},{"open":"183.33","close":"183.59","value":"183.59","low":"183.3","high":"183.74","ts":"1405371600"},{"open":"183.5","close":"183.56","value":"183.56","low":"183.32","high":"183.92","ts":"1405890000"},{"open":"183.5","close":"183.58","value":"183.58","low":"183.3","high":"183.73","ts":"1406235600"},{"open":"183.32","close":"183.53","value":"183.53","low":"183.32","high":"183.77","ts":"1406581200"},{"open":"182.15","close":"182.1","value":"182.1","low":"181.84","high":"183.75","ts":"1407099600"},{"open":"181.8","close":"182.03","value":"182.03","low":"181.79","high":"182.31","ts":"1407445200"},{"open":"181.8","close":"182.01","value":"182.01","low":"181.78","high":"182.04","ts":"1407790800"},{"open":"181.95","close":"182.05","value":"182.05","low":"181.84","high":"182.05","ts":"1408309200"},{"open":"181.84","close":"182.18","value":"182.18","low":"181.84","high":"182.18","ts":"1408654800"},{"open":"181.8","close":"182","value":"182","low":"181.79","high":"182.21","ts":"1409000400"},{"open":"181.79","close":"182.1","value":"182.1","low":"181.79","high":"182.1","ts":"1409518800"},{"open":"181.99","close":"182.01","value":"182.01","low":"181.99","high":"182.01","ts":"1409864400"},{"open":"181.99","close":"181.93","value":"181.93","low":"181.81","high":"182.12","ts":"1410210000"},{"open":"181.9","close":"181.89","value":"181.89","low":"181.81","high":"182","ts":"1410728400"},{"open":"181.9","close":"181.98","value":"181.98","low":"181.9","high":"181.98","ts":"1411074000"},{"open":"181.85","close":"181.93","value":"181.93","low":"181.85","high":"181.93","ts":"1411419600"},{"open":"181.85","close":"181.93","value":"181.93","low":"181.85","high":"181.93","ts":"1411938000"},{"open":"181.91","close":"181.98","value":"181.98","low":"181.9","high":"181.99","ts":"1412283600"},{"open":"181.8","close":"181.85","value":"181.85","low":"181.77","high":"181.87","ts":"1412629200"},{"open":"181.8","close":"181.83","value":"181.83","low":"181.75","high":"181.91","ts":"1413147600"},{"open":"181.5","close":"182.46","value":"182.46","low":"181.5","high":"182.46","ts":"1413493200"},{"open":"181.5","close":"181.15","value":"181.15","low":"181.1","high":"181.85","ts":"1413838800"},{"open":"180.9","close":"180.9","value":"180.9","low":"180.5","high":"181.01","ts":"1414357200"},{"open":"180.85","close":"181.04","value":"181.04","low":"180.8","high":"181.04","ts":"1414702800"},{"open":"180.8","close":"180.91","value":"180.91","low":"180.8","high":"180.91","ts":"1415048400"},{"open":"180.85","close":"180.94","value":"180.94","low":"180.8","high":"180.96","ts":"1415566800"},{"open":"180.8","close":"181.03","value":"181.03","low":"180.8","high":"181.03","ts":"1415912400"},{"open":"180.85","close":"180.96","value":"180.96","low":"180.85","high":"180.96","ts":"1416258000"},{"open":"180.85","close":"181.18","value":"181.18","low":"180.85","high":"181.18","ts":"1416776400"},{"open":"180.85","close":"181.57","value":"181.57","low":"180.85","high":"181.57","ts":"1417122000"},{"open":"180.85","close":"181.68","value":"181.68","low":"180.85","high":"182.24","ts":"1417467600"},{"open":"181.4","close":"182.26","value":"182.26","low":"181.3","high":"182.26","ts":"1417986000"},{"open":"181.65","close":"182.45","value":"182.45","low":"180.7","high":"183.15","ts":"1418331600"},{"open":"183.5","close":"183.57","value":"183.57","low":"183.5","high":"183.57","ts":"1418677200"},{"open":"182","close":"182.62","value":"182.62","low":"182","high":"182.62","ts":"1419195600"},{"open":"182.3","close":"183.01","value":"183.01","low":"182.3","high":"183.01","ts":"1419541200"},{"open":"182.35","close":"182.36","value":"182.36","low":"182.32","high":"182.67","ts":"1419886800"},{"open":"182.3","close":"183.04","value":"183.04","low":"182.3","high":"183.04","ts":"1420405200"},{"open":"183.1","close":"183.38","value":"183.38","low":"183","high":"183.38","ts":"1420750800"},{"open":"183.5","close":"183.74","value":"183.74","low":"183","high":"183.76","ts":"1421096400"},{"open":"183.75","close":"183.91","value":"183.91","low":"183.75","high":"183.96","ts":"1421614800"},{"open":"184.05","close":"184.45","value":"184.45","low":"184.05","high":"184.45","ts":"1421960400"},{"open":"184.4","close":"184.66","value":"184.66","low":"184.4","high":"184.66","ts":"1422306000"},{"open":"184.4","close":"184.63","value":"184.63","low":"184.4","high":"184.63","ts":"1422824400"},{"open":"184.88","close":"185.1","value":"185.1","low":"184.7","high":"185.1","ts":"1423170000"},{"open":"184.7","close":"185.05","value":"185.05","low":"184.7","high":"185.85","ts":"1423515600"},{"open":"185","close":"185.15","value":"185.15","low":"185","high":"185.2","ts":"1424034000"},{"open":"185.04","close":"185.38","value":"185.38","low":"185","high":"185.38","ts":"1424379600"},{"open":"185","close":"185.24","value":"185.24","low":"185","high":"185.24","ts":"1424725200"},{"open":"185.28","close":"185.24","value":"185.24","low":"185","high":"185.3","ts":"1425243600"},{"open":"185.59","close":"185.62","value":"185.62","low":"185.59","high":"185.62","ts":"1425589200"},{"open":"185.15","close":"185.38","value":"185.38","low":"185.15","high":"185.38","ts":"1425934800"},{"open":"185.3","close":"185.51","value":"185.51","low":"185.05","high":"185.51","ts":"1426453200"},{"open":"185.5","close":"186.01","value":"186.01","low":"185.34","high":"186.01","ts":"1426798800"},{"open":"185.99","close":"186.01","value":"186.01","low":"185.99","high":"186.01","ts":"1427144400"},{"open":"185.45","close":"185.21","value":"185.21","low":"185.2","high":"185.8","ts":"1427662800"},{"open":"185.89","close":"185.9","value":"185.9","low":"185.65","high":"185.91","ts":"1428008400"},{"open":"185.65","close":"185.8","value":"185.8","low":"185.6","high":"185.8","ts":"1428354000"},{"open":"185.6","close":"185.79","value":"185.79","low":"185.6","high":"185.8","ts":"1428872400"},{"open":"185.67","close":"186","value":"186","low":"185.62","high":"186.35","ts":"1429218000"},{"open":"185.65","close":"185.9","value":"185.9","low":"185.63","high":"186.09","ts":"1429563600"},{"open":"185.75","close":"185.89","value":"185.89","low":"185.65","high":"186.13","ts":"1430082000"},{"open":"185.9","close":"186.06","value":"186.06","low":"185.9","high":"186.06","ts":"1430427600"},{"open":"185.81","close":"185.83","value":"185.83","low":"185.22","high":"186.09","ts":"1430773200"},{"open":"185.8","close":"185.95","value":"185.95","low":"185.8","high":"185.95","ts":"1431291600"},{"open":"185.65","close":"186.06","value":"186.06","low":"185.65","high":"186.23","ts":"1431637200"},{"open":"185.66","close":"185.81","value":"185.81","low":"185.65","high":"186.09","ts":"1431982800"},{"open":"185.93","close":"185.82","value":"185.82","low":"185.65","high":"185.95","ts":"1432501200"},{"open":"185.65","close":"185.97","value":"185.97","low":"185.65","high":"186.23","ts":"1432846800"},{"open":"185.81","close":"185.98","value":"185.98","low":"185.8","high":"186.23","ts":"1433192400"},{"open":"185.9","close":"185.95","value":"185.95","low":"185.8","high":"186.23","ts":"1433710800"},{"open":"185.92","close":"186.35","value":"186.35","low":"185.92","high":"186.35","ts":"1434056400"},{"open":"185.87","close":"186.06","value":"186.06","low":"185.87","high":"186.26","ts":"1434402000"},{"open":"186","close":"186.21","value":"186.21","low":"185.87","high":"186.21","ts":"1434920400"},{"open":"186.06","close":"186.21","value":"186.21","low":"186.02","high":"186.31","ts":"1435266000"},{"open":"186.08","close":"186.21","value":"186.21","low":"186.02","high":"186.34","ts":"1435611600"},{"open":"186.11","close":"186.2","value":"186.2","low":"186.05","high":"186.26","ts":"1436130000"},{"open":"185.95","close":"186.55","value":"186.55","low":"185.95","high":"186.69","ts":"1436475600"},{"open":"186.68","close":"186.81","value":"186.81","low":"186.65","high":"187.2","ts":"1436821200"},{"open":"187.15","close":"186.6","value":"186.6","low":"185.95","high":"187.88","ts":"1437339600"},{"open":"186.94","close":"187.06","value":"187.06","low":"186.88","high":"187.19","ts":"1437685200"},{"open":"187.08","close":"187.3","value":"187.3","low":"187.07","high":"187.43","ts":"1438030800"},{"open":"187.4","close":"187.46","value":"187.46","low":"187.3","high":"187.63","ts":"1438549200"},{"open":"187.6","close":"187.65","value":"187.65","low":"187.47","high":"187.84","ts":"1438894800"},{"open":"187.73","close":"187.98","value":"187.98","low":"187.67","high":"187.98","ts":"1439240400"},{"open":"188","close":"188.38","value":"188.38","low":"187.85","high":"188.66","ts":"1439758800"},{"open":"251.8","close":"235","value":"235","low":"234.1","high":"253.67","ts":"1440104400"},{"open":"224.35","close":"238.38","value":"238.38","low":"224.35","high":"240.98","ts":"1440450000"},{"open":"239.35","close":"239.5","value":"239.5","low":"239.35","high":"239.5","ts":"1440968400"},{"open":"239.95","close":"240.25","value":"240.25","low":"238.85","high":"241.48","ts":"1441314000"},{"open":"243","close":"245.05","value":"245.05","low":"242.33","high":"245.3","ts":"1441659600"},{"open":"267","close":"278","value":"278","low":"260","high":"280.6","ts":"1442178000"},{"open":"270.16","close":"279.05","value":"279.05","low":"267.5","high":"283.3","ts":"1442523600"},{"open":"270.17","close":"260.75","value":"260.75","low":"257.85","high":"270.65","ts":"1442869200"},{"open":"269","close":"270.15","value":"270.15","low":"269","high":"271.73","ts":"1443387600"},{"open":"271.05","close":"271.72","value":"271.72","low":"270.8","high":"272.35","ts":"1443733200"},{"open":"271.6","close":"272.9","value":"272.9","low":"270.95","high":"273.9","ts":"1444078800"},{"open":"274.9","close":"275.15","value":"275.15","low":"274.34","high":"275.44","ts":"1444597200"},{"open":"276.78","close":"276.15","value":"276.15","low":"275.88","high":"277.43","ts":"1444942800"},{"open":"277","close":"277.25","value":"277.25","low":"276.42","high":"278.7","ts":"1445288400"},{"open":"277.95","close":"279.3","value":"279.3","low":"277.5","high":"279.65","ts":"1445806800"},{"open":"279.15","close":"280.05","value":"280.05","low":"278.79","high":"280.65","ts":"1446152400"},{"open":"281.07","close":"282.75","value":"282.75","low":"281.07","high":"284.06","ts":"1446498000"},{"open":"312.1","close":"307.25","value":"307.25","low":"305.85","high":"312.25","ts":"1447016400"},{"open":"307.7","close":"307.9","value":"307.9","low":"307.21","high":"308.56","ts":"1447362000"},{"open":"307.65","close":"307.77","value":"307.77","low":"307.31","high":"308.93","ts":"1447707600"},{"open":"307.2","close":"307.15","value":"307.15","low":"306.52","high":"307.68","ts":"1448226000"},{"open":"307.15","close":"307.2","value":"307.2","low":"306.52","high":"308.23","ts":"1448571600"},{"open":"307.51","close":"307.65","value":"307.65","low":"307.5","high":"307.66","ts":"1448917200"},{"open":"307","close":"307.2","value":"307.2","low":"306.79","high":"307.37","ts":"1449435600"},{"open":"310.86","close":"315","value":"315","low":"310.5","high":"316.95","ts":"1449781200"},{"open":"332.77","close":"331.75","value":"331.75","low":"331","high":"338.37","ts":"1450126800"},{"open":"350","close":"344.02","value":"344.02","low":"340.1","high":"350.02","ts":"1450645200"},{"open":"326","close":"328.56","value":"328.56","low":"325.7","high":"329.45","ts":"1450990800"},{"open":"335","close":"339.5","value":"339.5","low":"335","high":"340.91","ts":"1451336400"},{"open":"340.65","close":"340","value":"340","low":"339.85","high":"340.8","ts":"1451854800"},{"open":"346","close":"352","value":"352","low":"346","high":"352","ts":"1452200400"},{"open":"360","close":"366.1","value":"366.1","low":"358.88","high":"369.4","ts":"1452546000"},{"open":"374.5","close":"377.7","value":"377.7","low":"373","high":"378.18","ts":"1453064400"},{"open":"391","close":"381.1","value":"381.1","low":"376","high":"391.1","ts":"1453410000"},{"open":"376.55","close":"379.55","value":"379.55","low":"376.55","high":"381.7","ts":"1453755600"},{"open":"378","close":"360.1","value":"360.1","low":"359","high":"378.1","ts":"1454274000"},{"open":"363.5","close":"365.1","value":"365.1","low":"362.05","high":"366.2","ts":"1454619600"},{"open":"358.48","close":"360.98","value":"360.98","low":"358.48","high":"364.05","ts":"1454965200"},{"open":"368.18","close":"363.6","value":"363.6","low":"359","high":"368.28","ts":"1455483600"},{"open":"350","close":"353.5","value":"353.5","low":"350","high":"358","ts":"1455829200"},{"open":"348.86","close":"349.26","value":"349.26","low":"347.2","high":"349.46","ts":"1456174800"},{"open":"350","close":"350","value":"350","low":"348.1","high":"351","ts":"1456693200"},{"open":"345.5","close":"345.4","value":"345.4","low":"344.2","high":"347.25","ts":"1457038800"},{"open":"345.35","close":"345.5","value":"345.5","low":"345.35","high":"345.5","ts":"1457384400"},{"open":"345.3","close":"343.25","value":"343.25","low":"342.22","high":"345.45","ts":"1457902800"},{"open":"345.7","close":"346.17","value":"346.17","low":"344.59","high":"347.17","ts":"1458248400"},{"open":"345.35","close":"345.5","value":"345.5","low":"345.35","high":"345.5","ts":"1458594000"},{"open":"340.11","close":"340.17","value":"340.17","low":"339.17","high":"340.67","ts":"1459112400"},{"open":"344.88","close":"342.39","value":"342.39","low":"340.75","high":"345.1","ts":"1459458000"},{"open":"344.25","close":"345.49","value":"345.49","low":"344","high":"346.2","ts":"1459803600"},{"open":"336.4","close":"337","value":"337","low":"335.2","high":"338.08","ts":"1460322000"},{"open":"335.3","close":"333.69","value":"333.69","low":"332","high":"336.47","ts":"1460667600"},{"open":"338.98","close":"338.52","value":"338.52","low":"335.45","high":"340.12","ts":"1461013200"},{"open":"334.7","close":"333.49","value":"333.49","low":"332.3","high":"334.73","ts":"1461531600"},{"open":"330.98","close":"327.39","value":"327.39","low":"326.39","high":"331.01","ts":"1461877200"},{"open":"327.36","close":"328.1","value":"328.1","low":"327.3","high":"330.78","ts":"1462222800"},{"open":"333.85","close":"334","value":"334","low":"333.85","high":"334","ts":"1462741200"},{"open":"329.75","close":"328.92","value":"328.92","low":"327.6","high":"330.79","ts":"1463086800"},{"open":"327.98","close":"329.05","value":"329.05","low":"327.12","high":"330.04","ts":"1463432400"},{"open":"336.31","close":"336.7","value":"336.7","low":"335.38","high":"337.02","ts":"1463950800"},{"open":"333.33","close":"336.3","value":"336.3","low":"333.33","high":"336.3","ts":"1464296400"},{"open":"335.7","close":"336.39","value":"336.39","low":"334.71","high":"336.61","ts":"1464642000"},{"open":"336.5","close":"335.09","value":"335.09","low":"333.7","high":"336.53","ts":"1465160400"},{"open":"331.56","close":"335.09","value":"335.09","low":"330.4","high":"335.49","ts":"1465506000"},{"open":"335.03","close":"339.1","value":"339.1","low":"335.03","high":"339.42","ts":"1465851600"},{"open":"336.5","close":"335.09","value":"335.09","low":"334.09","high":"336.95","ts":"1466370000"},{"open":"333.06","close":"340","value":"340","low":"333.06","high":"343.3","ts":"1466715600"},{"open":"338.76","close":"339.01","value":"339.01","low":"338.1","high":"340.02","ts":"1467061200"},{"open":"338.9","close":"336.82","value":"336.82","low":"335.82","high":"338.96","ts":"1467579600"},{"open":"337.66","close":"338.5","value":"338.5","low":"337.07","high":"339.33","ts":"1467925200"},{"open":"337.36","close":"338.12","value":"338.12","low":"336.9","high":"339.23","ts":"1468270800"},{"open":"338","close":"339.3","value":"339.3","low":"338","high":"339.67","ts":"1468789200"},{"open":"342.02","close":"343.12","value":"343.12","low":"338.5","high":"343.56","ts":"1469134800"},{"open":"344.4","close":"354.4","value":"354.4","low":"344.06","high":"355.36","ts":"1469480400"},{"open":"352.56","close":"352.35","value":"352.35","low":"350.2","high":"353.37","ts":"1469998800"},{"open":"352.17","close":"347.7","value":"347.7","low":"347","high":"352.2","ts":"1470344400"},{"open":"346.6","close":"346.33","value":"346.33","low":"344.26","high":"347.21","ts":"1470690000"},{"open":"344.86","close":"343.49","value":"343.49","low":"342.5","high":"344.89","ts":"1471208400"},{"open":"337.8","close":"338.62","value":"338.62","low":"336.8","high":"339.68","ts":"1471554000"},{"open":"338.98","close":"340","value":"340","low":"338.56","high":"342.52","ts":"1471899600"},{"open":"339.06","close":"339.12","value":"339.12","low":"338","high":"339.43","ts":"1472418000"},{"open":"341.06","close":"341.82","value":"341.82","low":"340.82","high":"342.64","ts":"1472763600"},{"open":"340.06","close":"339.82","value":"339.82","low":"338.82","high":"340.23","ts":"1473109200"},{"open":"337.82","close":"337.85","value":"337.85","low":"337.82","high":"337.85","ts":"1473627600"},{"open":"339.5","close":"339.83","value":"339.83","low":"338","high":"339.85","ts":"1473973200"},{"open":"339.25","close":"339.52","value":"339.52","low":"338.5","high":"339.7","ts":"1474318800"},{"open":"337.5","close":"337.3","value":"337.3","low":"336.2","high":"338.94","ts":"1474837200"},{"open":"335.02","close":"335.85","value":"335.85","low":"333.73","high":"335.99","ts":"1475182800"},{"open":"334.58","close":"334.13","value":"334.13","low":"333.08","high":"334.18","ts":"1475528400"},{"open":"331.35","close":"332.25","value":"332.25","low":"331.35","high":"332.86","ts":"1476046800"},{"open":"331.35","close":"330.75","value":"330.75","low":"330.21","high":"331.75","ts":"1476392400"},{"open":"331.81","close":"332.26","value":"332.26","low":"330.96","high":"332.47","ts":"1476738000"},{"open":"331.56","close":"330.16","value":"330.16","low":"328.82","high":"331.56","ts":"1477256400"},{"open":"333.17","close":"334.18","value":"334.18","low":"332.52","high":"334.33","ts":"1477602000"},{"open":"335.65","close":"336.15","value":"336.15","low":"335.35","high":"336.52","ts":"1477947600"},{"open":"338.82","close":"339.95","value":"339.95","low":"338.65","high":"340.51","ts":"1478466000"},{"open":"338.31","close":"341.66","value":"341.66","low":"337.41","high":"342.28","ts":"1478811600"},{"open":"344.51","close":"343.86","value":"343.86","low":"342.84","high":"345.23","ts":"1479157200"},{"open":"340.52","close":"338.7","value":"338.7","low":"337.52","high":"341.02","ts":"1479675600"},{"open":"335.83","close":"338.64","value":"338.64","low":"335.83","high":"339.13","ts":"1480021200"},{"open":"340.33","close":"340.49","value":"340.49","low":"339.02","high":"340.7","ts":"1480366800"},{"open":"336.63","close":"335.2","value":"335.2","low":"333.77","high":"337.52","ts":"1480885200"},{"open":"334.43","close":"334.33","value":"334.33","low":"333.04","high":"334.9","ts":"1481230800"},{"open":"330.13","close":"331.2","value":"331.2","low":"329.38","high":"331.63","ts":"1481576400"},{"open":"335.14","close":"335.14","value":"335.14","low":"335.14","high":"335.14","ts":"1482094800"},{"open":"333.52","close":"331.08","value":"331.08","low":"327.83","high":"334.02","ts":"1482440400"},{"open":"332.52","close":"333.98","value":"333.98","low":"332.02","high":"334.11","ts":"1482786000"},{"open":"333.48","close":"333.48","value":"333.48","low":"333.48","high":"333.48","ts":"1483304400"},{"open":"332.77","close":"331.33","value":"331.33","low":"330.02","high":"332.93","ts":"1483650000"},{"open":"331.08","close":"332.98","value":"332.98","low":"331.02","high":"333.36","ts":"1483995600"},{"open":"332.14","close":"333.14","value":"333.14","low":"332.14","high":"333.8","ts":"1484514000"},{"open":"331.63","close":"332.39","value":"332.39","low":"330.61","high":"333.36","ts":"1484859600"},{"open":"330.73","close":"328.43","value":"328.43","low":"327.4","high":"331.13","ts":"1485205200"},{"open":"327.13","close":"326.08","value":"326.08","low":"325.33","high":"328.13","ts":"1485723600"},{"open":"325.17","close":"323.63","value":"323.63","low":"321.33","high":"325.33","ts":"1486069200"},{"open":"322.02","close":"323.61","value":"323.61","low":"321.68","high":"323.79","ts":"1486414800"},{"open":"322.13","close":"322.79","value":"322.79","low":"321.02","high":"323.02","ts":"1486933200"},{"open":"319.07","close":"318.58","value":"318.58","low":"317.43","high":"319.63","ts":"1487278800"},{"open":"318.92","close":"316.13","value":"316.13","low":"315.55","high":"319.1","ts":"1487624400"},{"open":"311.98","close":"311.83","value":"311.83","low":"311.2","high":"313.1","ts":"1488142800"},{"open":"316.13","close":"317.68","value":"317.68","low":"315.6","high":"317.95","ts":"1488488400"},{"open":"315.08","close":"315.2","value":"315.2","low":"314.36","high":"315.88","ts":"1488834000"},{"open":"318.04","close":"318.42","value":"318.42","low":"316.73","high":"319.13","ts":"1489352400"},{"open":"317.11","close":"315.64","value":"315.64","low":"313.52","high":"317.23","ts":"1489698000"},{"open":"315.63","close":"315.63","value":"315.63","low":"315.63","high":"315.63","ts":"1490043600"},{"open":"316.61","close":"315.58","value":"315.58","low":"314.55","high":"316.64","ts":"1490562000"},{"open":"314.67","close":"313.7","value":"313.7","low":"312.65","high":"315.11","ts":"1490907600"},{"open":"313.32","close":"312.93","value":"312.93","low":"312.02","high":"313.32","ts":"1491253200"},{"open":"314.02","close":"312.29","value":"312.29","low":"311.15","high":"314.61","ts":"1491771600"},{"open":"311.63","close":"310.93","value":"310.93","low":"309.9","high":"311.79","ts":"1492117200"},{"open":"310.67","close":"311.43","value":"311.43","low":"309.52","high":"311.43","ts":"1492462800"},{"open":"313.27","close":"311.68","value":"311.68","low":"311.46","high":"313.27","ts":"1492981200"},{"open":"314.23","close":"314.64","value":"314.64","low":"313.33","high":"314.86","ts":"1493326800"},{"open":"314.53","close":"315.43","value":"315.43","low":"314.45","high":"315.56","ts":"1493672400"},{"open":"318.43","close":"318.43","value":"318.43","low":"318.43","high":"318.43","ts":"1494190800"},{"open":"315.73","close":"315.89","value":"315.89","low":"314.52","high":"315.98","ts":"1494536400"},{"open":"312.78","close":"312.23","value":"312.23","low":"311.33","high":"312.94","ts":"1494882000"},{"open":"311.61","close":"310.92","value":"310.92","low":"309.76","high":"311.61","ts":"1495400400"},{"open":"310.58","close":"310.83","value":"310.83","low":"309.76","high":"312.18","ts":"1495746000"},{"open":"310.03","close":"311.93","value":"311.93","low":"309.91","high":"311.93","ts":"1496091600"},{"open":"313.3","close":"313.04","value":"313.04","low":"312.01","high":"313.3","ts":"1496610000"},{"open":"314.11","close":"315.73","value":"315.73","low":"314.11","high":"315.92","ts":"1496955600"},{"open":"316.63","close":"316.01","value":"316.01","low":"315.06","high":"316.63","ts":"1497301200"},{"open":"319.61","close":"320.04","value":"320.04","low":"318.52","high":"320.33","ts":"1497819600"},{"open":"327.73","close":"326.08","value":"326.08","low":"325.52","high":"327.89","ts":"1498165200"},{"open":"324.86","close":"322.11","value":"322.11","low":"319.85","high":"324.98","ts":"1498510800"},{"open":"319.05","close":"322.15","value":"322.15","low":"319.05","high":"322.36","ts":"1499029200"},{"open":"324.58","close":"324.58","value":"324.58","low":"324.58","high":"324.58","ts":"1499374800"},{"open":"326.61","close":"328.26","value":"328.26","low":"326.02","high":"328.4","ts":"1499720400"},{"open":"326.11","close":"325.95","value":"325.95","low":"324.92","high":"326.11","ts":"1500238800"},{"open":"325.11","close":"325.08","value":"325.08","low":"323.67","high":"325.61","ts":"1500584400"},{"open":"327.33","close":"327.08","value":"327.08","low":"325.89","high":"328.11","ts":"1500930000"},{"open":"326.73","close":"329.48","value":"329.48","low":"325.64","high":"329.86","ts":"1501448400"},{"open":"335.23","close":"332.14","value":"332.14","low":"331.48","high":"335.39","ts":"1501794000"},{"open":"332.02","close":"332.39","value":"332.39","low":"330.83","high":"332.73","ts":"1502139600"},{"open":"332.63","close":"332.58","value":"332.58","low":"331.52","high":"332.79","ts":"1502658000"},{"open":"332.42","close":"333.29","value":"333.29","low":"331.74","high":"333.29","ts":"1503003600"},{"open":"333.17","close":"332.93","value":"332.93","low":"331.77","high":"333.51","ts":"1503349200"},{"open":"333.46","close":"334.18","value":"334.18","low":"332.02","high":"334.27","ts":"1503867600"},{"open":"337.85","close":"338.02","value":"338.02","low":"337.85","high":"338.02","ts":"1504213200"},{"open":"338.85","close":"340.4","value":"340.4","low":"338.85","high":"341.44","ts":"1504558800"},{"open":"336.11","close":"337.45","value":"337.45","low":"335.26","high":"337.71","ts":"1505077200"},{"open":"339.13","close":"339.49","value":"339.49","low":"336.2","high":"339.8","ts":"1505422800"},{"open":"339.92","close":"341.52","value":"341.52","low":"339.92","high":"341.64","ts":"1505768400"},{"open":"341.13","close":"341.13","value":"341.13","low":"340.33","high":"341.67","ts":"1506286800"},{"open":"340.68","close":"340.3","value":"340.3","low":"339.48","high":"341.82","ts":"1506632400"},{"open":"341.05","close":"342.89","value":"342.89","low":"341.05","high":"343.01","ts":"1506978000"},{"open":"344.6","close":"341.35","value":"341.35","low":"340.2","high":"344.6","ts":"1507496400"},{"open":"334.39","close":"334.43","value":"334.43","low":"333.43","high":"334.52","ts":"1507842000"},{"open":"333.2","close":"333.95","value":"333.95","low":"332.61","high":"333.95","ts":"1508187600"},{"open":"335.63","close":"335.92","value":"335.92","low":"335.05","high":"336.39","ts":"1508706000"},{"open":"333.92","close":"334.57","value":"334.57","low":"333.92","high":"335.18","ts":"1509051600"},{"open":"333.64","close":"334.95","value":"334.95","low":"333.54","high":"335.11","ts":"1509397200"},{"open":"334.35","close":"333.77","value":"333.77","low":"333.77","high":"335.15","ts":"1509915600"},{"open":"333.1","close":"332.8","value":"332.8","low":"332.44","high":"333.1","ts":"1510261200"},{"open":"333.14","close":"332.48","value":"332.48","low":"332.27","high":"333.33","ts":"1510606800"},{"open":"332.05","close":"330.98","value":"330.98","low":"330.48","high":"332.05","ts":"1511125200"},{"open":"330.01","close":"330.3","value":"330.3","low":"330.01","high":"330.73","ts":"1511470800"},{"open":"330.95","close":"331.65","value":"331.65","low":"330.95","high":"331.96","ts":"1511816400"},{"open":"331.9","close":"332.85","value":"332.85","low":"331.9","high":"333.1","ts":"1512334800"},{"open":"334.5","close":"334.85","value":"334.85","low":"334.05","high":"335.12","ts":"1512680400"},{"open":"335.48","close":"334.73","value":"334.73","low":"334.42","high":"335.48","ts":"1513026000"},{"open":"335.64","close":"335.64","value":"335.64","low":"335.64","high":"335.64","ts":"1513544400"},{"open":"334.17","close":"332.75","value":"332.75","low":"332.45","high":"334.17","ts":"1513890000"},{"open":"333.87","close":"332.6","value":"332.6","low":"332.05","high":"333.87","ts":"1514235600"},{"open":"332.8","close":"332.8","value":"332.8","low":"332.8","high":"332.8","ts":"1514754000"},{"open":"332.1","close":"329.88","value":"329.88","low":"329.86","high":"332.1","ts":"1515099600"},{"open":"330.2","close":"330.76","value":"330.76","low":"330.03","high":"330.76","ts":"1515445200"},{"open":"329.59","close":"329.02","value":"329.02","low":"329.02","high":"329.75","ts":"1515963600"},{"open":"324.51","close":"324.75","value":"324.75","low":"323.47","high":"324.91","ts":"1516309200"},{"open":"324.25","close":"322.54","value":"322.54","low":"322.52","high":"324.3","ts":"1516654800"},{"open":"321.35","close":"322.25","value":"322.25","low":"321.1","high":"322.55","ts":"1517173200"},{"open":"322.1","close":"322.05","value":"322.05","low":"321.29","high":"322.3","ts":"1517518800"},{"open":"323.6","close":"324.1","value":"324.1","low":"323.1","high":"324.55","ts":"1517864400"},{"open":"327.51","close":"325.5","value":"325.5","low":"325.5","high":"329.1","ts":"1518382800"},{"open":"319.1","close":"319.65","value":"319.65","low":"319.04","high":"319.94","ts":"1518728400"},{"open":"319.1","close":"320.15","value":"320.15","low":"318.59","high":"320.15","ts":"1519074000"},{"open":"319.55","close":"319.25","value":"319.25","low":"318.54","high":"320","ts":"1519592400"},{"open":"321.85","close":"322.37","value":"322.37","low":"321.85","high":"322.83","ts":"1519938000"},{"open":"321","close":"319.2","value":"319.2","low":"319.14","high":"321","ts":"1520283600"},{"open":"320.6","close":"321.2","value":"321.2","low":"319.74","high":"321.2","ts":"1520802000"},{"open":"321.89","close":"322.64","value":"322.64","low":"321.89","high":"323.1","ts":"1521147600"},{"open":"320.61","close":"320.85","value":"320.85","low":"319.95","high":"321.25","ts":"1521493200"},{"open":"320.73","close":"319.39","value":"319.39","low":"318.54","high":"320.99","ts":"1522011600"},{"open":"319.14","close":"319.1","value":"319.1","low":"318.04","high":"319.14","ts":"1522357200"},{"open":"319.61","close":"320.45","value":"320.45","low":"319.61","high":"320.65","ts":"1522702800"},{"open":"320.1","close":"322.1","value":"322.1","low":"319.71","high":"322.1","ts":"1523221200"},{"open":"328.48","close":"326.99","value":"326.99","low":"326.54","high":"328.48","ts":"1523566800"},{"open":"329.3","close":"328.6","value":"328.6","low":"327.61","high":"329.89","ts":"1523912400"},{"open":"326.39","close":"327.99","value":"327.99","low":"325.54","high":"327.99","ts":"1524430800"},{"open":"328.45","close":"327.5","value":"327.5","low":"327.3","high":"328.45","ts":"1524776400"},{"open":"327.49","close":"327.49","value":"327.49","low":"327.49","high":"327.49","ts":"1525122000"},{"open":"329.6","close":"329.6","value":"329.6","low":"329.6","high":"329.6","ts":"1525640400"},{"open":"326.1","close":"327.1","value":"327.1","low":"325.36","high":"327.86","ts":"1525986000"},{"open":"327.1","close":"328.3","value":"328.3","low":"326.15","high":"328.36","ts":"1526331600"},{"open":"328.54","close":"329.3","value":"329.3","low":"328.1","high":"329.58","ts":"1526850000"},{"open":"326.04","close":"328.2","value":"328.2","low":"325.99","high":"328.79","ts":"1527195600"},{"open":"329.79","close":"329.9","value":"329.9","low":"328.4","high":"330.3","ts":"1527541200"},{"open":"331.04","close":"331.2","value":"331.2","low":"330.08","high":"331.2","ts":"1528059600"},{"open":"333.58","close":"334.43","value":"334.43","low":"333.58","high":"334.6","ts":"1528405200"},{"open":"334.61","close":"334.59","value":"334.59","low":"334.05","high":"334.9","ts":"1528750800"},{"open":"336.76","close":"339.81","value":"339.81","low":"336.18","high":"339.81","ts":"1529269200"},{"open":"341.56","close":"340.01","value":"340.01","low":"339.35","high":"341.56","ts":"1529614800"},{"open":"339.11","close":"339.53","value":"339.53","low":"338.48","high":"339.6","ts":"1529960400"},{"open":"341.36","close":"341.61","value":"341.61","low":"341.01","high":"342.06","ts":"1530478800"},{"open":"343.8","close":"343.8","value":"343.8","low":"343.8","high":"343.8","ts":"1530824400"},{"open":"344.02","close":"342.82","value":"342.82","low":"342.82","high":"344.02","ts":"1531170000"},{"open":"342.62","close":"342.52","value":"342.52","low":"342.12","high":"343.62","ts":"1531688400"},{"open":"346.14","close":"346.6","value":"346.6","low":"345.74","high":"346.99","ts":"1532034000"},{"open":"345.52","close":"345.27","value":"345.27","low":"344.62","high":"345.52","ts":"1532379600"},{"open":"346.9","close":"346.61","value":"346.61","low":"346.11","high":"347.4","ts":"1532898000"},{"open":"350.21","close":"349.51","value":"349.51","low":"349.46","high":"350.62","ts":"1533243600"},{"open":"348.91","close":"348.71","value":"348.71","low":"348.11","high":"349.31","ts":"1533589200"},{"open":"359.21","close":"363.92","value":"363.92","low":"359.11","high":"363.92","ts":"1534107600"},{"open":"360.33","close":"361.43","value":"361.43","low":"359.12","high":"361.5","ts":"1534453200"},{"open":"361.23","close":"361.23","value":"361.23","low":"361.23","high":"361.23","ts":"1534798800"},{"open":"360.43","close":"360.88","value":"360.88","low":"359.12","high":"362.08","ts":"1535317200"},{"open":"363.63","close":"363.63","value":"363.63","low":"363.63","high":"363.63","ts":"1535662800"},{"open":"366.13","close":"368.61","value":"368.61","low":"366.13","high":"368.63","ts":"1536008400"},{"open":"377.13","close":"379.63","value":"379.63","low":"377.13","high":"380.33","ts":"1536526800"},{"open":"374.13","close":"371.13","value":"371.13","low":"371.13","high":"374.68","ts":"1536872400"},{"open":"371.62","close":"367.12","value":"367.12","low":"367.12","high":"371.62","ts":"1537218000"},{"open":"356.12","close":"354.27","value":"354.27","low":"353.08","high":"357.32","ts":"1537736400"},{"open":"361.88","close":"363.18","value":"363.18","low":"360.18","high":"364.13","ts":"1538082000"},{"open":"363.98","close":"363.43","value":"363.43","low":"357.67","high":"364.38","ts":"1538427600"},{"open":"371.18","close":"372.77","value":"372.77","low":"371.18","high":"373.98","ts":"1538946000"},{"open":"371.18","close":"370.57","value":"370.57","low":"369.08","high":"371.28","ts":"1539291600"},{"open":"368.33","close":"366.49","value":"366.49","low":"365.68","high":"368.33","ts":"1539637200"},{"open":"365.88","close":"364.57","value":"364.57","low":"364.33","high":"366.48","ts":"1540155600"},{"open":"367.83","close":"368.57","value":"368.57","low":"367.68","high":"369.28","ts":"1540501200"},{"open":"368.68","close":"368.77","value":"368.77","low":"368.18","high":"369.03","ts":"1540846800"},{"open":"371.58","close":"372.07","value":"372.07","low":"371.58","high":"372.88","ts":"1541365200"},{"open":"372.68","close":"373.07","value":"373.07","low":"370.68","high":"373.68","ts":"1541710800"},{"open":"374.18","close":"374.72","value":"374.72","low":"373.83","high":"374.98","ts":"1542056400"},{"open":"369.68","close":"366.97","value":"366.97","low":"366.98","high":"369.68","ts":"1542574800"},{"open":"367.68","close":"366.07","value":"366.07","low":"365.38","high":"367.98","ts":"1542920400"},{"open":"373.48","close":"372.77","value":"372.77","low":"372.18","high":"374.68","ts":"1543266000"},{"open":"373.38","close":"373.38","value":"373.38","low":"373.38","high":"373.38","ts":"1543784400"},{"open":"371.18","close":"370.52","value":"370.52","low":"370.03","high":"371.33","ts":"1544130000"},{"open":"370.68","close":"370.42","value":"370.42","low":"369.73","high":"371.12","ts":"1544475600"},{"open":"370.98","close":"370.98","value":"370.98","low":"370.98","high":"370.98","ts":"1544994000"},{"open":"371.68","close":"371.57","value":"371.57","low":"370.18","high":"373.18","ts":"1545339600"},{"open":"371.08","close":"371.92","value":"371.92","low":"370.48","high":"372.68","ts":"1545685200"},{"open":"384.33","close":"384.33","value":"384.33","low":"384.33","high":"384.33","ts":"1546030800"},{"open":"384.33","close":"384.33","value":"384.33","low":"384.33","high":"384.33","ts":"1546376400"},{"open":"375.98","close":"375.98","value":"375.98","low":"375.98","high":"375.98","ts":"1546808400"},{"open":"375.38","close":"376.67","value":"376.67","low":"374.88","high":"376.78","ts":"1547154000"},{"open":"378.68","close":"378.57","value":"378.57","low":"377.03","high":"379.33","ts":"1547499600"},{"open":"377.93","close":"378.67","value":"378.67","low":"377.93","high":"379.38","ts":"1548018000"},{"open":"376.18","close":"379.37","value":"379.37","low":"376.18","high":"379.48","ts":"1548363600"},{"open":"380.18","close":"379.97","value":"379.97","low":"379.58","high":"381.38","ts":"1548709200"},{"open":"382.18","close":"381.62","value":"381.62","low":"381.08","high":"382.68","ts":"1549227600"},{"open":"378.98","close":"377.37","value":"377.37","low":"376.98","high":"380.68","ts":"1549573200"},{"open":"375.18","close":"373.97","value":"373.97","low":"373.58","high":"376.18","ts":"1549918800"},{"open":"375.68","close":"376.37","value":"376.37","low":"375.18","high":"377.18","ts":"1550437200"},{"open":"376.18","close":"375.87","value":"375.87","low":"375.68","high":"378.63","ts":"1550782800"},{"open":"377.18","close":"377.67","value":"377.67","low":"377.18","high":"378.68","ts":"1551128400"},{"open":"377.88","close":"376.47","value":"376.47","low":"376.18","high":"378.18","ts":"1551646800"},{"open":"378.68","close":"378.68","value":"378.68","low":"378.68","high":"378.68","ts":"1551992400"},{"open":"379.18","close":"378.07","value":"378.07","low":"377.78","high":"379.18","ts":"1552338000"},{"open":"378.18","close":"375.57","value":"375.57","low":"375.08","high":"378.18","ts":"1552856400"},{"open":"378.38","close":"378.38","value":"378.38","low":"378.38","high":"378.38","ts":"1553202000"},{"open":"378.38","close":"378.07","value":"378.07","low":"377.18","high":"379.33","ts":"1553547600"},{"open":"380.88","close":"379.87","value":"379.87","low":"379.78","high":"381.18","ts":"1554066000"},{"open":"378.68","close":"379.2","value":"379.2","low":"378.68","high":"380.7","ts":"1554411600"},{"open":"381","close":"379.62","value":"379.62","low":"379.37","high":"381.01","ts":"1554757200"},{"open":"379.18","close":"379","value":"379","low":"379.1","high":"380.03","ts":"1555275600"},{"open":"379.3","close":"379.3","value":"379.3","low":"378.58","high":"379.76","ts":"1555621200"},{"open":"377.45","close":"377.8","value":"377.8","low":"376.88","high":"378.35","ts":"1555966800"},{"open":"381.17","close":"381.2","value":"381.2","low":"381.08","high":"382.23","ts":"1556485200"},{"open":"380.9","close":"380.7","value":"380.7","low":"380.9","high":"382.17","ts":"1556830800"},{"open":"380.9","close":"380.5","value":"380.5","low":"380.8","high":"381.1","ts":"1557176400"},{"open":"380.67","close":"379.4","value":"379.4","low":"379.17","high":"380.67","ts":"1557694800"},{"open":"378.65","close":"379.1","value":"379.1","low":"378.6","high":"380.15","ts":"1558040400"},{"open":"378.95","close":"379.2","value":"379.2","low":"378.57","high":"379.93","ts":"1558386000"},{"open":"379.52","close":"379.3","value":"379.3","low":"379.17","high":"380.38","ts":"1558904400"},{"open":"381.15","close":"382.56","value":"382.56","low":"381.14","high":"382.83","ts":"1559250000"},{"open":"384.05","close":"384.1","value":"384.1","low":"383.57","high":"384.83","ts":"1559595600"},{"open":"384.52","close":"383.41","value":"383.41","low":"382.99","high":"384.52","ts":"1560114000"},{"open":"384.32","close":"383.91","value":"383.91","low":"383.62","high":"384.37","ts":"1560459600"},{"open":"383.45","close":"383.76","value":"383.76","low":"383.44","high":"384.07","ts":"1560805200"},{"open":"379.97","close":"378.2","value":"378.2","low":"377.92","high":"379.97","ts":"1561323600"},{"open":"380.35","close":"380.56","value":"380.56","low":"379.97","high":"380.83","ts":"1561669200"},{"open":"381.3","close":"382.41","value":"382.41","low":"381.12","high":"382.55","ts":"1562014800"},{"open":"384.55","close":"383.1","value":"383.1","low":"382.95","high":"385","ts":"1562533200"},{"open":"383.33","close":"383.56","value":"383.56","low":"382.79","high":"384.14","ts":"1562878800"},{"open":"382.63","close":"383.31","value":"383.31","low":"381.83","high":"383.99","ts":"1563224400"},{"open":"385.13","close":"384.01","value":"384.01","low":"383.48","high":"385.23","ts":"1563742800"},{"open":"385.13","close":"385.01","value":"385.01","low":"384.43","high":"385.57","ts":"1564088400"},{"open":"385.13","close":"384.81","value":"384.81","low":"384.55","high":"385.48","ts":"1564434000"},{"open":"386.63","close":"386.61","value":"386.61","low":"386.06","high":"387.17","ts":"1564952400"},{"open":"388.02","close":"387.66","value":"387.66","low":"386.73","high":"388.35","ts":"1565298000"},{"open":"387.58","close":"386.58","value":"386.58","low":"386.98","high":"388.12","ts":"1565643600"},{"open":"386.63","close":"386.95","value":"386.95","low":"386.36","high":"387.74","ts":"1566162000"},{"open":"386.13","close":"386.06","value":"386.06","low":"385.64","high":"386.82","ts":"1566507600"},{"open":"387.23","close":"388.31","value":"388.31","low":"387.13","high":"388.85","ts":"1566853200"},{"open":"387.88","close":"388.26","value":"388.26","low":"387.65","high":"388.91","ts":"1567371600"},{"open":"388.13","close":"387.8","value":"387.8","low":"387.39","high":"388.49","ts":"1567717200"},{"open":"386.13","close":"385.96","value":"385.96","low":"385.46","high":"386.85","ts":"1568062800"},{"open":"386.33","close":"386.06","value":"386.06","low":"384.63","high":"386.67","ts":"1568581200"},{"open":"387.02","close":"386.36","value":"386.36","low":"385.96","high":"387.2","ts":"1568926800"},{"open":"386.42","close":"386.76","value":"386.76","low":"386.01","high":"387.37","ts":"1569272400"},{"open":"388.63","close":"388.01","value":"388.01","low":"387.15","high":"388.82","ts":"1569790800"},{"open":"389.02","close":"388.86","value":"388.86","low":"388.48","high":"389.55","ts":"1570136400"},{"open":"389.13","close":"389.76","value":"389.76","low":"389.13","high":"390.6","ts":"1570482000"},{"open":"389.51","close":"388.58","value":"388.58","low":"389.05","high":"390.21","ts":"1571000400"},{"open":"390.23","close":"390.17","value":"390.17","low":"389.66","high":"390.75","ts":"1571346000"},{"open":"389.88","close":"389.86","value":"389.86","low":"389.31","high":"390.45","ts":"1571691600"},{"open":"389.33","close":"386.78","value":"386.78","low":"387.23","high":"389.33","ts":"1572210000"},{"open":"389.08","close":"389.66","value":"389.66","low":"388.52","high":"390.22","ts":"1572555600"},{"open":"388.23","close":"388.46","value":"388.46","low":"387.91","high":"389.05","ts":"1572901200"},{"open":"388.83","close":"388.96","value":"388.96","low":"388.33","high":"389.08","ts":"1573419600"},{"open":"388.52","close":"387.96","value":"387.96","low":"387.92","high":"388.52","ts":"1573765200"},{"open":"387.52","close":"387.16","value":"387.16","low":"386.79","high":"388.12","ts":"1574110800"},{"open":"385.73","close":"386.11","value":"386.11","low":"385.48","high":"386.82","ts":"1574629200"},{"open":"386.27","close":"386.51","value":"386.51","low":"385.96","high":"387.07","ts":"1574974800"},{"open":"386.58","close":"387.46","value":"387.46","low":"386.39","high":"387.99","ts":"1575320400"},{"open":"386.13","close":"385.86","value":"385.86","low":"385.06","high":"386.49","ts":"1575838800"},{"open":"384.63","close":"384.66","value":"384.66","low":"383.33","high":"385.27","ts":"1576184400"},{"open":"384.73","close":"384.73","value":"384.73","low":"384.73","high":"384.73","ts":"1576530000"},{"open":"383.33","close":"383.11","value":"383.11","low":"382.26","high":"383.74","ts":"1577048400"},{"open":"379.23","close":"380.03","value":"380.03","low":"379.23","high":"381.55","ts":"1577394000"},{"open":"382.33","close":"382.86","value":"382.86","low":"382.33","high":"382.92","ts":"1577739600"},{"open":"382.02","close":"380.76","value":"380.76","low":"380.16","high":"382.02","ts":"1578258000"},{"open":"377.02","close":"377.81","value":"377.81","low":"376.98","high":"378.49","ts":"1578603600"},{"open":"378.48","close":"379.66","value":"379.66","low":"378.48","high":"380.24","ts":"1578949200"},{"open":"376.52","close":"376.46","value":"376.46","low":"375.63","high":"377.36","ts":"1579467600"},{"open":"378.08","close":"378.46","value":"378.46","low":"377.32","high":"379.24","ts":"1579813200"},{"open":"381.02","close":"380.71","value":"380.71","low":"380.29","high":"381.55","ts":"1580158800"},{"open":"380.23","close":"380.86","value":"380.86","low":"380.11","high":"381.45","ts":"1580677200"},{"open":"378.02","close":"378.76","value":"378.76","low":"377.9","high":"379.42","ts":"1581022800"},{"open":"378.83","close":"376.82","value":"376.82","low":"377.34","high":"378.83","ts":"1581368400"},{"open":"376.52","close":"376.86","value":"376.86","low":"376.32","high":"377.12","ts":"1581886800"},{"open":"376.57","close":"376.56","value":"376.56","low":"375.62","high":"377.24","ts":"1582232400"},{"open":"376.52","close":"377.61","value":"377.61","low":"376.37","high":"378.17","ts":"1582578000"},{"open":"382.02","close":"381.61","value":"381.61","low":"380.79","high":"382.32","ts":"1583096400"},{"open":"381.02","close":"383.06","value":"383.06","low":"381.02","high":"383.82","ts":"1583442000"},{"open":"386.02","close":"395.07","value":"395.07","low":"386.02","high":"397.08","ts":"1583787600"},{"open":"408.08","close":"434.07","value":"434.07","low":"406.08","high":"440.58","ts":"1584306000"},{"open":"457.13","close":"446.61","value":"446.61","low":"445.13","high":"457.13","ts":"1584651600"},{"open":"447.08","close":"444.81","value":"444.81","low":"445.36","high":"447.63","ts":"1585170000"},{"open":"446.02","close":"447.63","value":"447.63","low":"446.02","high":"448.87","ts":"1585515600"},{"open":"448.23","close":"444.11","value":"444.11","low":"443.92","high":"448.23","ts":"1585861200"},{"open":"439.13","close":"436.51","value":"436.51","low":"436.13","high":"439.13","ts":"1586206800"},{"open":"430.13","close":"426.93","value":"426.93","low":"427.13","high":"430.13","ts":"1586725200"},{"open":"428.63","close":"426.21","value":"426.21","low":"426.33","high":"428.63","ts":"1587070800"},{"open":"429.63","close":"435.11","value":"435.11","low":"428.13","high":"435.87","ts":"1587416400"},{"open":"430.63","close":"430.61","value":"430.61","low":"430.63","high":"431.63","ts":"1587934800"},{"open":"427.46","close":"427.13","value":"427.13","low":"425.66","high":"428.46","ts":"1588539600"},{"open":"421.46","close":"420.43","value":"420.43","low":"419.56","high":"421.46","ts":"1589144400"},{"open":"423.56","close":"420.31","value":"420.31","low":"420.38","high":"423.56","ts":"1589490000"},{"open":"416.91","close":"414.37","value":"414.37","low":"414.76","high":"416.91","ts":"1589835600"},{"open":"415.71","close":"414.37","value":"414.37","low":"414.13","high":"415.71","ts":"1590354000"},{"open":"412.36","close":"411.77","value":"411.77","low":"411.35","high":"412.59","ts":"1590699600"},{"open":"407.26","close":"401.57","value":"401.57","low":"401.25","high":"407.26","ts":"1591045200"},{"open":"399.65","close":"397.17","value":"397.17","low":"396.92","high":"399.65","ts":"1591563600"},{"open":"400.76","close":"404.07","value":"404.07","low":"400.76","high":"404.55","ts":"1591909200"},{"open":"405.76","close":"404.07","value":"404.07","low":"403.6","high":"405.76","ts":"1592254800"},{"open":"403.26","close":"401.96","value":"401.96","low":"402.45","high":"403.52","ts":"1592773200"},{"open":"403.26","close":"402.27","value":"402.27","low":"401.9","high":"404.36","ts":"1593118800"},{"open":"404.26","close":"405.77","value":"405.77","low":"404.11","high":"406.36","ts":"1593464400"},{"open":"407.05","close":"409.87","value":"409.87","low":"407.05","high":"410.61","ts":"1594069200"},{"open":"412.26","close":"412.07","value":"412.07","low":"411.95","high":"412.86","ts":"1594587600"},{"open":"413.45","close":"413.87","value":"413.87","low":"412.95","high":"414.4","ts":"1594933200"},{"open":"415.01","close":"413.27","value":"413.27","low":"413.11","high":"415.01","ts":"1595278800"},{"open":"414.23","close":"414.62","value":"414.62","low":"414.08","high":"415.25","ts":"1595797200"},{"open":"421.78","close":"422.32","value":"422.32","low":"420.33","high":"424.43","ts":"1596402000"},{"open":"418.98","close":"419.62","value":"419.62","low":"418.93","high":"420.4","ts":"1596747600"},{"open":"419.48","close":"418.22","value":"418.22","low":"417.91","high":"419.48","ts":"1597093200"},{"open":"419.68","close":"418.87","value":"418.87","low":"418.06","high":"419.73","ts":"1597611600"},{"open":"419.53","close":"419.72","value":"419.72","low":"419.23","high":"419.88","ts":"1597957200"},{"open":"419.73","close":"419.07","value":"419.07","low":"418.23","high":"420","ts":"1598302800"},{"open":"420.24","close":"418.27","value":"418.27","low":"418","high":"420.24","ts":"1598907600"},{"open":"420.94","close":"423.87","value":"423.87","low":"420.94","high":"424.3","ts":"1599426000"},{"open":"426.44","close":"426.87","value":"426.87","low":"426.23","high":"427.63","ts":"1599771600"},{"open":"427.19","close":"426.67","value":"426.67","low":"426.23","high":"427.48","ts":"1600117200"},{"open":"421.94","close":"422.67","value":"422.67","low":"421.24","high":"423.26","ts":"1600635600"},{"open":"426.74","close":"427.42","value":"427.42","low":"426.54","high":"428.01","ts":"1600981200"},{"open":"430.64","close":"429.97","value":"429.97","low":"429.74","high":"431.85","ts":"1601326800"},{"open":"433.3","close":"431.62","value":"431.62","low":"430.77","high":"433.3","ts":"1601845200"},{"open":"428.24","close":"427.17","value":"427.17","low":"427.04","high":"428.24","ts":"1602190800"},{"open":"427.94","close":"428.77","value":"428.77","low":"427.94","high":"429.53","ts":"1602536400"},{"open":"429.49","close":"427.97","value":"427.97","low":"427.73","high":"429.49","ts":"1603054800"},{"open":"428.44","close":"427.72","value":"427.72","low":"427.2","high":"428.61","ts":"1603400400"},{"open":"429.74","close":"429.37","value":"429.37","low":"429.08","high":"430.4","ts":"1603746000"},{"open":"432.95","close":"435.28","value":"435.28","low":"432.95","high":"436.04","ts":"1604264400"},{"open":"432.1","close":"432.33","value":"432.33","low":"431.58","high":"433.14","ts":"1604610000"},{"open":"431.24","close":"428.72","value":"428.72","low":"428.4","high":"431.24","ts":"1604955600"},{"open":"430.04","close":"429.47","value":"429.47","low":"429.13","high":"430.26","ts":"1605474000"},{"open":"428.74","close":"427.77","value":"427.77","low":"427.42","high":"428.76","ts":"1605819600"},{"open":"425.69","close":"425.42","value":"425.42","low":"424.29","high":"426.03","ts":"1606165200"},{"open":"424.54","close":"425.52","value":"425.52","low":"423.94","high":"426.11","ts":"1606683600"},{"open":"423.64","close":"420.47","value":"420.47","low":"420.23","high":"423.64","ts":"1607029200"},{"open":"421.69","close":"420.22","value":"420.22","low":"420.02","high":"422.09","ts":"1607374800"},{"open":"419.24","close":"418.87","value":"418.87","low":"418.33","high":"419.55","ts":"1607893200"},{"open":"418.74","close":"421.12","value":"421.12","low":"417.44","high":"421.8","ts":"1608498000"},{"open":"420.39","close":"419.47","value":"419.47","low":"419.08","high":"420.43","ts":"1608843600"},{"open":"420.04","close":"420.67","value":"420.67","low":"419.94","high":"421.4","ts":"1609189200"},{"open":"423.53","close":"421.25","value":"421.25","low":"421.25","high":"423.53","ts":"1609707600"},{"open":"419.19","close":"419.07","value":"419.07","low":"418.24","high":"420.29","ts":"1610053200"},{"open":"419.79","close":"419.77","value":"419.77","low":"419.55","high":"420.83","ts":"1610398800"},{"open":"419.29","close":"420.62","value":"420.62","low":"419.29","high":"421.26","ts":"1610917200"},{"open":"418.64","close":"420.57","value":"420.57","low":"418.64","high":"420.74","ts":"1611262800"},{"open":"420.89","close":"422.17","value":"422.17","low":"420.89","high":"422.99","ts":"1611608400"},{"open":"423.44","close":"424.27","value":"424.27","low":"423.44","high":"425.23","ts":"1612126800"},{"open":"422.09","close":"420.32","value":"420.32","low":"419.84","high":"422.09","ts":"1612472400"},{"open":"418.79","close":"418.37","value":"418.37","low":"417.39","high":"419.01","ts":"1612818000"},{"open":"419.09","close":"416.92","value":"416.92","low":"416.64","high":"419.09","ts":"1613336400"},{"open":"416.49","close":"417.27","value":"417.27","low":"416.49","high":"418.69","ts":"1613682000"},{"open":"416.89","close":"414.77","value":"414.77","low":"414.39","high":"416.89","ts":"1614027600"},{"open":"417.94","close":"418.22","value":"418.22","low":"417.44","high":"418.88","ts":"1614546000"},{"open":"420.24","close":"419.82","value":"419.82","low":"419.45","high":"420.61","ts":"1614891600"},{"open":"419.99","close":"419.52","value":"419.52","low":"419.25","high":"420.38","ts":"1615237200"},{"open":"419.11","close":"418.83","value":"418.83","low":"418.54","high":"419.67","ts":"1615755600"},{"open":"419.3","close":"420.83","value":"420.83","low":"419.3","high":"422.05","ts":"1616101200"},{"open":"421","close":"424.14","value":"424.14","low":"421","high":"424.98","ts":"1616619600"},{"open":"424.45","close":"424.09","value":"424.09","low":"423.45","high":"424.88","ts":"1616965200"},{"open":"427.4","close":"426.99","value":"426.99","low":"426.61","high":"427.75","ts":"1617310800"},{"open":"428.11","close":"430.09","value":"430.09","low":"427.95","high":"430.35","ts":"1617656400"},{"open":"433.36","close":"433.19","value":"433.19","low":"432.94","high":"434.1","ts":"1618174800"},{"open":"431.95","close":"430.09","value":"430.09","low":"429.64","high":"431.95","ts":"1618520400"},{"open":"430.76","close":"430.39","value":"430.39","low":"429.7","high":"431.13","ts":"1618866000"},{"open":"430.4","close":"430.14","value":"430.14","low":"429.55","high":"430.83","ts":"1619384400"},{"open":"428.11","close":"429.94","value":"429.94","low":"427.95","high":"430.52","ts":"1619730000"},{"open":"430.11","close":"428.24","value":"428.24","low":"427.94","high":"430.11","ts":"1620075600"},{"open":"425.93","close":"426.94","value":"426.94","low":"425.95","high":"427.76","ts":"1620680400"},{"open":"427.26","close":"427.44","value":"427.44","low":"427.26","high":"428.36","ts":"1621198800"},{"open":"429.76","close":"428.39","value":"428.39","low":"428.55","high":"429.76","ts":"1621544400"},{"open":"427.26","close":"427.61","value":"427.61","low":"426.4","high":"427.86","ts":"1621890000"},{"open":"428.86","close":"427.94","value":"427.94","low":"426.95","high":"429.15","ts":"1622408400"},{"open":"428.26","close":"427.23","value":"427.23","low":"427.42","high":"428.55","ts":"1622754000"},{"open":"427.3","close":"427.23","value":"427.23","low":"426.86","high":"428.25","ts":"1623099600"},{"open":"426.26","close":"427.13","value":"427.13","low":"426.26","high":"427.99","ts":"1623618000"},{"open":"427.76","close":"427.73","value":"427.73","low":"427.33","high":"428.79","ts":"1623963600"},{"open":"426.95","close":"427.23","value":"427.23","low":"426.14","high":"428.05","ts":"1624309200"},{"open":"425.95","close":"426.53","value":"426.53","low":"425.64","high":"427.01","ts":"1624827600"},{"open":"427.2","close":"426.44","value":"426.44","low":"426.6","high":"427.49","ts":"1625173200"},{"open":"426.39","close":"428.08","value":"428.08","low":"426.35","high":"429.11","ts":"1625605200"},{"open":"427.76","close":"428.68","value":"428.68","low":"427.76","high":"429.46","ts":"1626037200"},{"open":"427.45","close":"426.64","value":"426.64","low":"425.95","high":"427.74","ts":"1626382800"},{"open":"428.26","close":"427.43","value":"427.43","low":"427.11","high":"429.55","ts":"1626814800"},{"open":"426.14","close":"425.88","value":"425.88","low":"424.99","high":"426.79","ts":"1627246800"},{"open":"425.6","close":"425.18","value":"425.18","low":"424.93","high":"426.07","ts":"1627592400"},{"open":"424.76","close":"424.13","value":"424.13","low":"423.56","high":"425.05","ts":"1627938000"},{"open":"424.8","close":"426.58","value":"426.58","low":"424.61","high":"427.24","ts":"1628456400"},{"open":"424.75","close":"424.63","value":"424.63","low":"424.43","high":"425.84","ts":"1628802000"},{"open":"425.35","close":"424.98","value":"424.98","low":"424.79","high":"426.02","ts":"1629147600"},{"open":"427.5","close":"425.28","value":"425.28","low":"425.08","high":"427.7","ts":"1629666000"},{"open":"426.65","close":"427.18","value":"427.18","low":"426.45","high":"427.85","ts":"1630011600"},{"open":"427.3","close":"426.03","value":"426.03","low":"425.7","high":"427.3","ts":"1630357200"},{"open":"425.45","close":"425.23","value":"425.23","low":"424.61","high":"426.87","ts":"1630875600"},{"open":"426.45","close":"426.08","value":"426.08","low":"425.93","high":"427.11","ts":"1631221200"},{"open":"426.5","close":"426.08","value":"426.08","low":"425.6","high":"426.92","ts":"1631566800"},{"open":"425.95","close":"426.78","value":"426.78","low":"425.89","high":"427.27","ts":"1632085200"},{"open":"425.45","close":"425.28","value":"425.28","low":"424.25","high":"426.11","ts":"1632430800"},{"open":"424.65","close":"424.48","value":"424.48","low":"423.83","high":"425.24","ts":"1632776400"},{"open":"426.6","close":"425.28","value":"425.28","low":"424.7","high":"426.6","ts":"1633294800"},{"open":"425.55","close":"424.98","value":"424.98","low":"424.75","high":"425.8","ts":"1633640400"},{"open":"424.75","close":"425.08","value":"425.08","low":"424.14","high":"425.96","ts":"1633986000"},{"open":"426","close":"425.38","value":"425.38","low":"425.08","high":"426.27","ts":"1634504400"},{"open":"426.1","close":"424.88","value":"424.88","low":"425.13","high":"426.85","ts":"1634850000"},{"open":"425.5","close":"425.53","value":"425.53","low":"425.14","high":"426.29","ts":"1635195600"},{"open":"427.65","close":"427.33","value":"427.33","low":"427.25","high":"428.35","ts":"1635714000"},{"open":"429.5","close":"429.23","value":"429.23","low":"429.25","high":"430.35","ts":"1636059600"},{"open":"429.45","close":"429.08","value":"429.08","low":"428.95","high":"429.73","ts":"1636405200"},{"open":"431.15","close":"430.53","value":"430.53","low":"430.45","high":"431.35","ts":"1636923600"},{"open":"433.3","close":"433.08","value":"433.08","low":"431.55","high":"433.5","ts":"1637269200"},{"open":"433.8","close":"433.68","value":"433.68","low":"432.75","high":"434.67","ts":"1637614800"},{"open":"436.25","close":"437.33","value":"437.33","low":"433.75","high":"438.74","ts":"1638133200"},{"open":"438.1","close":"438.23","value":"438.23","low":"437.25","high":"438.73","ts":"1638478800"},{"open":"438.25","close":"436.88","value":"436.88","low":"436.23","high":"438.25","ts":"1638824400"},{"open":"436","close":"435.98","value":"435.98","low":"434.3","high":"436.79","ts":"1639342800"},{"open":"437.95","close":"438.58","value":"438.58","low":"437.7","high":"440.05","ts":"1639947600"},{"open":"435.45","close":"433.08","value":"433.08","low":"432.25","high":"435.45","ts":"1640293200"},{"open":"434","close":"434.13","value":"434.13","low":"431.65","high":"435.02","ts":"1640638800"},{"open":"435","close":"435.28","value":"435.28","low":"434.95","high":"436.35","ts":"1641330000"},{"open":"435.45","close":"434.45","value":"434.45","low":"435.45","high":"435.45","ts":"1641848400"},{"open":"435.4","close":"435.38","value":"435.38","low":"434.79","high":"435.96","ts":"1642366800"},{"open":"435.95","close":"435.93","value":"435.93","low":"435.39","high":"436.84","ts":"1642712400"},{"open":"437","close":"435.68","value":"435.68","low":"435.31","high":"437.02","ts":"1643058000"},{"open":"435.15","close":"434.33","value":"434.33","low":"433.8","high":"435.15","ts":"1643576400"},{"open":"434.9","close":"431.58","value":"431.58","low":"431.92","high":"434.9","ts":"1643922000"},{"open":"430.45","close":"427.48","value":"427.48","low":"427.29","high":"430.6","ts":"1644267600"},{"open":"430.05","close":"431.08","value":"431.08","low":"429.25","high":"432.35","ts":"1644786000"},{"open":"428.85","close":"428.08","value":"428.08","low":"427.81","high":"429.7","ts":"1645131600"},{"open":"427.45","close":"436.88","value":"436.88","low":"427.45","high":"438.27","ts":"1645477200"},{"open":"460.11","close":"488.09","value":"488.09","low":"460.11","high":"502.61","ts":"1645995600"},{"open":"497.92","close":"509","value":"509","low":"496.92","high":"511.12","ts":"1646341200"},{"open":"510.42","close":"510.1","value":"510.1","low":"507.92","high":"513.92","ts":"1646773200"},{"open":"525.13","close":"517.4","value":"517.4","low":"515.12","high":"525.13","ts":"1647205200"},{"open":"508.87","close":"508.2","value":"508.2","low":"505.36","high":"509.04","ts":"1647550800"},{"open":"508.77","close":"492.89","value":"492.89","low":"489.67","high":"508.77","ts":"1648069200"},{"open":"492.86","close":"480.79","value":"480.79","low":"480.76","high":"493.17","ts":"1648414800"},{"open":"470.86","close":"474.39","value":"474.39","low":"470.16","high":"476.11","ts":"1648760400"},{"open":"468.16","close":"466.09","value":"466.09","low":"456.46","high":"473.06","ts":"1649106000"},{"open":"443.65","close":"449.08","value":"449.08","low":"443.65","high":"454.36","ts":"1649624400"},{"open":"453.16","close":"455.09","value":"455.09","low":"449.36","high":"456.36","ts":"1649970000"},{"open":"443.65","close":"445.08","value":"445.08","low":"441.15","high":"446.95","ts":"1650315600"},{"open":"444.05","close":"449.18","value":"449.18","low":"444.05","high":"450.36","ts":"1650834000"},{"open":"446.86","close":"443.35","value":"443.35","low":"441.35","high":"449.26","ts":"1651179600"},{"open":"443.35","close":"440.35","value":"440.35","low":"438.85","high":"443.35","ts":"1651525200"},{"open":"439.35","close":"440.58","value":"440.58","low":"438.85","high":"445.35","ts":"1652216400"},{"open":"432.05","close":"432.48","value":"432.48","low":"428.35","high":"432.75","ts":"1652648400"},{"open":"429.25","close":"427.58","value":"427.58","low":"421.35","high":"429.63","ts":"1652994000"},{"open":"420.85","close":"416.5","value":"416.5","low":"415.35","high":"421.25","ts":"1653339600"},{"open":"435.05","close":"423.58","value":"423.58","low":"419.85","high":"435.05","ts":"1653858000"},{"open":"435.05","close":"434.08","value":"434.08","low":"430.75","high":"435.85","ts":"1654203600"},{"open":"432.35","close":"430.88","value":"430.88","low":"429.05","high":"432.35","ts":"1654549200"},{"open":"436.35","close":"436.98","value":"436.98","low":"433.85","high":"438.02","ts":"1655067600"},{"open":"444.65","close":"446.08","value":"446.08","low":"444.61","high":"449.15","ts":"1655413200"},{"open":"446.36","close":"449.58","value":"449.58","low":"445.85","high":"450.36","ts":"1655758800"},{"open":"467.26","close":"462","value":"462","low":"458.36","high":"467.26","ts":"1656277200"},{"open":"470.36","close":"464.09","value":"464.09","low":"462.7","high":"470.73","ts":"1656622800"},{"open":"467.76","close":"465.59","value":"465.59","low":"465.25","high":"475.86","ts":"1656968400"},{"open":"473.36","close":"471.39","value":"471.39","low":"462.31","high":"473.36","ts":"1657486800"},{"open":"479.75","close":"481.79","value":"481.79","low":"478.86","high":"482.58","ts":"1657832400"},{"open":"486.36","close":"479.79","value":"479.79","low":"479.86","high":"486.36","ts":"1658178000"},{"open":"482.36","close":"477.8","value":"477.8","low":"474.25","high":"482.36","ts":"1658696400"},{"open":"479.36","close":"476.89","value":"476.89","low":"475.74","high":"481.13","ts":"1659042000"},{"open":"480.36","close":"474.09","value":"474.09","low":"474.16","high":"480.36","ts":"1659387600"},{"open":"476.46","close":"476.84","value":"476.84","low":"475.06","high":"478.65","ts":"1659906000"},{"open":"476.25","close":"476.79","value":"476.79","low":"475.36","high":"477.63","ts":"1660251600"},{"open":"476.46","close":"476.49","value":"476.49","low":"476.26","high":"477.06","ts":"1660597200"},{"open":"476.71","close":"473.09","value":"473.09","low":"472.64","high":"476.71","ts":"1661115600"},{"open":"465.86","close":"473.69","value":"473.69","low":"465.75","high":"476.06","ts":"1661461200"},{"open":"468.86","close":"472.69","value":"472.69","low":"467.25","high":"473.66","ts":"1661893200"},{"open":"470.66","close":"472.39","value":"472.39","low":"470.66","high":"473.86","ts":"1662325200"},{"open":"475.76","close":"472.59","value":"472.59","low":"472.06","high":"475.86","ts":"1662670800"},{"open":"473.06","close":"472.49","value":"472.49","low":"472.46","high":"474.36","ts":"1663016400"},{"open":"475.66","close":"478","value":"478","low":"475.15","high":"478.46","ts":"1663534800"},{"open":"479.26","close":"481.84","value":"481.84","low":"478.35","high":"482.17","ts":"1663880400"},{"open":"478.86","close":"478.59","value":"478.59","low":"477.64","high":"480.42","ts":"1664226000"},{"open":"476.66","close":"475.5","value":"475.5","low":"474.58","high":"477.21","ts":"1664744400"},{"open":"471.15","close":"472.09","value":"472.09","low":"470.15","high":"473.46","ts":"1665090000"},{"open":"474.46","close":"477.19","value":"477.19","low":"473.36","high":"477.75","ts":"1665435600"},{"open":"476.01","close":"473","value":"473","low":"472.56","high":"476.01","ts":"1665954000"},{"open":"469.96","close":"472.26","value":"472.26","low":"469.45","high":"473.88","ts":"1666299600"},{"open":"471.26","close":"468.4","value":"468.4","low":"468.15","high":"472.96","ts":"1666731600"},{"open":"468.26","close":"467","value":"467","low":"466.69","high":"471.15","ts":"1667163600"},{"open":"466.76","close":"464.89","value":"464.89","low":"463.76","high":"466.76","ts":"1667509200"},{"open":"464.15","close":"465","value":"465","low":"461.76","high":"465.56","ts":"1667854800"},{"open":"460.36","close":"460.99","value":"460.99","low":"458.36","high":"462.26","ts":"1668373200"},{"open":"458.36","close":"461.69","value":"461.69","low":"457.95","high":"461.96","ts":"1668718800"},{"open":"463.56","close":"463.86","value":"463.86","low":"462.15","high":"464.86","ts":"1669064400"},{"open":"465.46","close":"468.15","value":"468.15","low":"463.86","high":"469.85","ts":"1669582800"},{"open":"467.85","close":"470.16","value":"470.16","low":"467.36","high":"470.46","ts":"1669928400"},{"open":"470.36","close":"470.86","value":"470.86","low":"470.15","high":"473.66","ts":"1670274000"},{"open":"470.36","close":"469.86","value":"469.86","low":"468.36","high":"472.86","ts":"1670792400"},{"open":"466.86","close":"467.66","value":"467.66","low":"466.86","high":"468.96","ts":"1671397200"},{"open":"464.26","close":"461.76","value":"461.76","low":"459.86","high":"464.86","ts":"1671742800"},{"open":"462.15","close":"460.56","value":"460.56","low":"459.86","high":"462.66","ts":"1672088400"},{"open":"462.15","close":"465.76","value":"465.76","low":"462.15","high":"466.06","ts":"1672779600"},{"open":"464.36","close":"462.25","value":"462.25","low":"462.15","high":"464.36","ts":"1673211600"},{"open":"462.15","close":"462.15","value":"462.15","low":"461.65","high":"462.86","ts":"1673557200"},{"open":"463.46","close":"464.47","value":"464.47","low":"463.15","high":"464.65","ts":"1673902800"},{"open":"464.2","close":"462.05","value":"462.05","low":"461.35","high":"464.2","ts":"1674421200"},{"open":"460.86","close":"460.36","value":"460.36","low":"459.85","high":"462.06","ts":"1674766800"},{"open":"459.65","close":"460.5","value":"460.5","low":"459.65","high":"460.9","ts":"1675112400"},{"open":"458.06","close":"457.46","value":"457.46","low":"456.8","high":"460.4","ts":"1675630800"},{"open":"452.2","close":"451.05","value":"451.05","low":"450.05","high":"452.2","ts":"1675976400"},{"open":"451.76","close":"449.3","value":"449.3","low":"449.3","high":"452.36","ts":"1676322000"},{"open":"448.65","close":"447.01","value":"447.01","low":"446.45","high":"448.86","ts":"1676840400"},{"open":"449.01","close":"449.35","value":"449.35","low":"447.15","high":"449.35","ts":"1677186000"},{"open":"447.36","close":"445.25","value":"445.25","low":"444.9","high":"448.26","ts":"1677531600"},{"open":"431.1","close":"436.3","value":"436.3","low":"427.1","high":"438.05","ts":"1678050000"},{"open":"441.4","close":"452.01","value":"452.01","low":"441.25","high":"452.3","ts":"1678395600"},{"open":"456.81","close":"461.09","value":"461.09","low":"456.1","high":"462.45","ts":"1678741200"},{"open":"458.26","close":"464.41","value":"464.41","low":"458.1","high":"465.16","ts":"1679259600"},{"open":"440.55","close":"457.41","value":"457.41","low":"440.55","high":"464.41","ts":"1679605200"},{"open":"457.55","close":"453.4","value":"453.4","low":"453.1","high":"464.1","ts":"1679950800"},{"open":"455.86","close":"453.06","value":"453.06","low":"448.6","high":"455.86","ts":"1680469200"},{"open":"446.15","close":"445.8","value":"445.8","low":"444.1","high":"446.6","ts":"1680814800"},{"open":"444.75","close":"451.1","value":"451.1","low":"444.35","high":"451.61","ts":"1681160400"},{"open":"451.36","close":"450.15","value":"450.15","low":"446.15","high":"451.36","ts":"1681678800"},{"open":"456.76","close":"454.7","value":"454.7","low":"454.6","high":"459.21","ts":"1682024400"},{"open":"457.26","close":"454.26","value":"454.26","low":"452.86","high":"457.26","ts":"1682370000"},{"open":"452.15","close":"447.55","value":"447.55","low":"447.2","high":"453.56","ts":"1682974800"},{"open":"443.55","close":"443.6","value":"443.6","low":"443.1","high":"445.75","ts":"1683666000"},{"open":"448","close":"450.91","value":"450.91","low":"447.6","high":"453.16","ts":"1684098000"},{"open":"448.34","close":"448.4","value":"448.4","low":"448.34","high":"449.95","ts":"1684443600"},{"open":"444.18","close":"442.1","value":"442.1","low":"442.1","high":"444.43","ts":"1684789200"},{"open":"444.55","close":"444.28","value":"444.28","low":"443.2","high":"445.85","ts":"1685307600"},{"open":"448.95","close":"448.76","value":"448.76","low":"447.5","high":"449.3","ts":"1685653200"},{"open":"448.45","close":"447.65","value":"447.65","low":"446.9","high":"448.7","ts":"1685998800"},{"open":"446.65","close":"447.61","value":"447.61","low":"445.29","high":"449.61","ts":"1686517200"},{"open":"453.36","close":"448.2","value":"448.2","low":"447.86","high":"453.36","ts":"1686862800"},{"open":"448.65","close":"448.51","value":"448.51","low":"447.65","high":"449.23","ts":"1687208400"},{"open":"448.3","close":"450.4","value":"450.4","low":"448.3","high":"450.95","ts":"1687726800"},{"open":"454.11","close":"450.86","value":"450.86","low":"450.6","high":"454.64","ts":"1688072400"},{"open":"448.36","close":"445.1","value":"445.1","low":"444.58","high":"448.61","ts":"1688418000"},{"open":"445.6","close":"443.1","value":"443.1","low":"442.1","high":"452.65","ts":"1688936400"},{"open":"444.8","close":"445.1","value":"445.1","low":"444.55","high":"447.4","ts":"1689282000"},{"open":"445.1","close":"443.95","value":"443.95","low":"443.39","high":"445.25","ts":"1689627600"},{"open":"445.4","close":"446.05","value":"446.05","low":"444.82","high":"446.15","ts":"1690146000"},{"open":"444.6","close":"445.04","value":"445.04","low":"444.36","high":"446.27","ts":"1690491600"},{"open":"444.6","close":"444.6","value":"444.6","low":"443.95","high":"446.3","ts":"1690837200"},{"open":"445.4","close":"446.86","value":"446.86","low":"444.92","high":"447.76","ts":"1691355600"},{"open":"445.3","close":"446.61","value":"446.61","low":"444.98","high":"447.13","ts":"1691701200"},{"open":"449.95","close":"452.11","value":"452.11","low":"447.95","high":"452.11","ts":"1692046800"},{"open":"454.31","close":"454.61","value":"454.61","low":"450.23","high":"454.86","ts":"1692565200"},{"open":"459.61","close":"464.61","value":"464.61","low":"457.8","high":"464.66","ts":"1692910800"},{"open":"463.81","close":"462.61","value":"462.61","low":"460.03","high":"463.81","ts":"1693256400"},{"open":"457.86","close":"458.61","value":"458.61","low":"457.8","high":"462.61","ts":"1693774800"},{"open":"465.81","close":"464.36","value":"464.36","low":"464.06","high":"467.81","ts":"1694120400"},{"open":"462.46","close":"463.31","value":"463.31","low":"458.25","high":"464.22","ts":"1694466000"},{"open":"468.41","close":"473","value":"473","low":"467.85","high":"473.51","ts":"1694984400"},{"open":"477.36","close":"473.55","value":"473.55","low":"473.55","high":"477.61","ts":"1695330000"},{"open":"473.6","close":"479.25","value":"479.25","low":"473.6","high":"479.61","ts":"1695675600"},{"open":"477.91","close":"477.61","value":"477.61","low":"476.21","high":"481.06","ts":"1696194000"},{"open":"478.21","close":"477.71","value":"477.71","low":"477.35","high":"480.04","ts":"1696539600"},{"open":"478.81","close":"477.36","value":"477.36","low":"476.75","high":"478.81","ts":"1696885200"},{"open":"476.96","close":"476.27","value":"476.27","low":"475.61","high":"477.38","ts":"1697403600"},{"open":"479.55","close":"478.99","value":"478.99","low":"478.7","high":"479.86","ts":"1697749200"},{"open":"477.86","close":"476.35","value":"476.35","low":"475.25","high":"477.86","ts":"1698094800"},{"open":"470.61","close":"471.03","value":"471.03","low":"469.94","high":"472.68","ts":"1698613200"},{"open":"466.86","close":"464.86","value":"464.86","low":"464.15","high":"466.86","ts":"1698958800"},{"open":"463.61","close":"464.35","value":"464.35","low":"463.11","high":"465.91","ts":"1699304400"},{"open":"467.56","close":"466.17","value":"466.17","low":"465.16","high":"467.66","ts":"1699822800"},{"open":"462.11","close":"462.57","value":"462.57","low":"461.35","high":"463.99","ts":"1700168400"},{"open":"462.56","close":"458.61","value":"458.61","low":"458.26","high":"462.81","ts":"1700514000"},{"open":"461.76","close":"459.49","value":"459.49","low":"457.09","high":"462.46","ts":"1701032400"},{"open":"459.36","close":"461.61","value":"461.61","low":"459.35","high":"461.61","ts":"1701378000"},{"open":"462.01","close":"461.05","value":"461.05","low":"459.89","high":"462.11","ts":"1701723600"},{"open":"458.71","close":"458.52","value":"458.52","low":"457.47","high":"460.11","ts":"1702242000"},{"open":"456.61","close":"458.81","value":"458.81","low":"455.36","high":"460.01","ts":"1702587600"},{"open":"458.81","close":"457.74","value":"457.74","low":"456.75","high":"459.05","ts":"1702933200"},{"open":"457.61","close":"456.63","value":"456.63","low":"455.85","high":"457.71","ts":"1703538000"},{"open":"456.81","close":"457.31","value":"457.31","low":"455.55","high":"458.89","ts":"1704229200"},{"open":"453.51","close":"453.71","value":"453.71","low":"452.96","high":"454.65","ts":"1704661200"},{"open":"452.2","close":"451.4","value":"451.4","low":"450.7","high":"452.2","ts":"1705006800"},{"open":"451.7","close":"452.4","value":"452.4","low":"450.55","high":"452.6","ts":"1705352400"},{"open":"449.86","close":"447.6","value":"447.6","low":"447.3","high":"450.51","ts":"1705870800"},{"open":"448.26","close":"450.45","value":"450.45","low":"447.9","high":"450.9","ts":"1706216400"},{"open":"449.55","close":"448.6","value":"448.6","low":"447.45","high":"449.55","ts":"1706562000"},{"open":"452.01","close":"454.55","value":"454.55","low":"451.65","high":"455.56","ts":"1707080400"},{"open":"450.15","close":"446.61","value":"446.61","low":"446.05","high":"450.15","ts":"1707426000"},{"open":"448.36","close":"448.36","value":"448.36","low":"447.48","high":"448.74","ts":"1707771600"},{"open":"449.65","close":"449.9","value":"449.9","low":"449.14","high":"451.42","ts":"1708290000"},{"open":"451.65","close":"450.27","value":"450.27","low":"449.3","high":"451.65","ts":"1708635600"},{"open":"448.26","close":"450.05","value":"450.05","low":"447.05","high":"450.42","ts":"1708981200"},{"open":"452.55","close":"452.3","value":"452.3","low":"451.42","high":"455.31","ts":"1709499600"},{"open":"447.01","close":"450.11","value":"450.11","low":"446.55","high":"450.76","ts":"1710104400"},{"open":"447.76","close":"450.01","value":"450.01","low":"447.37","high":"450.11","ts":"1710450000"},{"open":"450.3","close":"451.76","value":"451.76","low":"449.42","high":"451.98","ts":"1710795600"},{"open":"450.3","close":"450.19","value":"450.19","low":"449.65","high":"451.08","ts":"1711400400"},{"open":"447.4","close":"447.61","value":"447.61","low":"445.95","high":"447.89","ts":"1711918800"},{"open":"446.11","close":"446.42","value":"446.42","low":"445.85","high":"447.45","ts":"1712264400"},{"open":"446.1","close":"446.45","value":"446.45","low":"443.7","high":"447.32","ts":"1712610000"},{"open":"449.36","close":"448.8","value":"448.8","low":"448.08","high":"449.58","ts":"1713128400"},{"open":"446.15","close":"446.42","value":"446.42","low":"445.73","high":"447.2","ts":"1713474000"},{"open":"445.7","close":"443.8","value":"443.8","low":"443.52","high":"445.8","ts":"1713819600"},{"open":"443.52","close":"443.92","value":"443.92","low":"442.85","high":"445.1","ts":"1713906000"},{"open":"443.65","close":"444.5","value":"444.5","low":"443.52","high":"445.1","ts":"1713992400"},{"open":"444.5","close":"442.99","value":"442.99","low":"441.73","high":"444.5","ts":"1714078800"},{"open":"443","close":"441.67","value":"441.67","low":"440.65","high":"443","ts":"1714338000"},{"open":"442.1","close":"442.02","value":"442.02","low":"441.42","high":"442.73","ts":"1714424400"},{"open":"442.3","close":"443.5","value":"443.5","low":"442.05","high":"444.05","ts":"1714597200"},{"open":"443.5","close":"443.9","value":"443.9","low":"442.67","high":"444.7","ts":"1714683600"},{"open":"443.9","close":"439.9","value":"439.9","low":"439.05","high":"443.9","ts":"1714942800"},{"open":"439.9","close":"440","value":"440","low":"439.05","high":"440.25","ts":"1715288400"},{"open":"440","close":"442.1","value":"442.1","low":"439.6","high":"442.3","ts":"1715547600"},{"open":"442.1","close":"440.98","value":"440.98","low":"440.65","high":"442.1","ts":"1715634000"},{"open":"441.1","close":"442.3","value":"442.3","low":"440.88","high":"442.3","ts":"1715720400"},{"open":"442.3","close":"442.29","value":"442.29","low":"441.13","high":"443.55","ts":"1715806800"},{"open":"443.4","close":"444.7","value":"444.7","low":"442.54","high":"444.77","ts":"1715893200"},{"open":"444.6","close":"443.1","value":"443.1","low":"442.73","high":"444.75","ts":"1716152400"},{"open":"443.1","close":"442.08","value":"442.08","low":"441.17","high":"443.3","ts":"1716238800"},{"open":"441.8","close":"442.04","value":"442.04","low":"441.02","high":"443.2","ts":"1716325200"},{"open":"442.61","close":"442.6","value":"442.6","low":"442.33","high":"443.52","ts":"1716411600"},{"open":"442.6","close":"443.4","value":"443.4","low":"442.41","high":"443.9","ts":"1716498000"},{"open":"443.4","close":"441.6","value":"441.6","low":"441.38","high":"443.9","ts":"1716757200"},{"open":"441.6","close":"442.4","value":"442.4","low":"441.02","high":"442.6","ts":"1716843600"},{"open":"442.4","close":"443.67","value":"443.67","low":"441.95","high":"443.8","ts":"1716930000"},{"open":"443.8","close":"445.9","value":"445.9","low":"442.68","high":"445.9","ts":"1717016400"},{"open":"445.9","close":"447.2","value":"447.2","low":"445.46","high":"448.05","ts":"1717102800"},{"open":"447.2","close":"447.51","value":"447.51","low":"446.65","high":"447.52","ts":"1717362000"},{"open":"447.51","close":"448.61","value":"448.61","low":"447.09","high":"448.8","ts":"1717448400"},{"open":"448.61","close":"447.73","value":"447.73","low":"447.73","high":"448.98","ts":"1717534800"},{"open":"447.8","close":"447.48","value":"447.48","low":"446.4","high":"447.8","ts":"1717621200"},{"open":"447.48","close":"447.51","value":"447.51","low":"446.88","high":"447.67","ts":"1717707600"},{"open":"447.5","close":"448.8","value":"448.8","low":"447.15","high":"449.11","ts":"1717966800"},{"open":"448.8","close":"451.11","value":"451.11","low":"448.1","high":"451.11","ts":"1718053200"},{"open":"451.11","close":"450.3","value":"450.3","low":"450.23","high":"452.61","ts":"1718139600"},{"open":"450.3","close":"450.94","value":"450.94","low":"449.99","high":"452.3","ts":"1718226000"},{"open":"450.65","close":"452.15","value":"452.15","low":"449.67","high":"452.15","ts":"1718312400"},{"open":"452.15","close":"454.06","value":"454.06","low":"452.05","high":"454.06","ts":"1718571600"},{"open":"454.06","close":"460.26","value":"460.26","low":"453.95","high":"460.85","ts":"1718658000"},{"open":"460.26","close":"459.86","value":"459.86","low":"458.25","high":"461.06","ts":"1718744400"},{"open":"465.36","close":"466.75","value":"466.75","low":"464.75","high":"466.86","ts":"1719176400"},{"open":"466.75","close":"465.96","value":"465.96","low":"465.86","high":"468.46","ts":"1719262800"},{"open":"465.86","close":"464.02","value":"464.02","low":"462.4","high":"466.05","ts":"1719349200"},{"open":"464.16","close":"466.77","value":"466.77","low":"463.35","high":"466.88","ts":"1719435600"},{"open":"466.45","close":"473.61","value":"473.61","low":"466.45","high":"473.71","ts":"1719522000"},{"open":"473.61","close":"473.96","value":"473.96","low":"473","high":"476.51","ts":"1719781200"},{"open":"473.96","close":"473.91","value":"473.91","low":"470.35","high":"474.11","ts":"1719867600"},{"open":"473.05","close":"474.11","value":"474.11","low":"471.35","high":"474.11","ts":"1719954000"},{"open":"474.11","close":"475.41","value":"475.41","low":"473.63","high":"475.96","ts":"1720040400"},{"open":"475.41","close":"479.36","value":"479.36","low":"473.81","high":"480.01","ts":"1720126800"},{"open":"478.34","close":"479.96","value":"479.96","low":"478.34","high":"479.96","ts":"1720386000"},{"open":"479.96","close":"480.39","value":"480.39","low":"479.45","high":"481.67","ts":"1720472400"},{"open":"479.46","close":"477.66","value":"477.66","low":"477.55","high":"479.85","ts":"1720558800"},{"open":"477.66","close":"474.66","value":"474.66","low":"472.55","high":"477.66","ts":"1720645200"},{"open":"474.66","close":"473.66","value":"473.66","low":"473.25","high":"476.35","ts":"1720731600"},{"open":"473.66","close":"473.26","value":"473.26","low":"470.95","high":"473.76","ts":"1720990800"},{"open":"473.26","close":"474.76","value":"474.76","low":"472.94","high":"475.56","ts":"1721077200"},{"open":"474.76","close":"475.66","value":"475.66","low":"473.98","high":"475.66","ts":"1721163600"},{"open":"475.56","close":"479.16","value":"479.16","low":"475.05","high":"479.16","ts":"1721250000"},{"open":"479.16","close":"475.46","value":"475.46","low":"474.75","high":"480.45","ts":"1721336400"},{"open":"475.36","close":"473.26","value":"473.26","low":"472.25","high":"475.51","ts":"1721595600"},{"open":"473.26","close":"473.92","value":"473.92","low":"471.05","high":"474.36","ts":"1721682000"},{"open":"474.16","close":"473.85","value":"473.85","low":"473.05","high":"474.98","ts":"1721768400"},{"open":"473.86","close":"474.76","value":"474.76","low":"473.02","high":"475.45","ts":"1721854800"},{"open":"474.76","close":"473.66","value":"473.66","low":"473.13","high":"475.95","ts":"1721941200"},{"open":"473.66","close":"475","value":"475","low":"472.55","high":"475.16","ts":"1722200400"},{"open":"475.16","close":"473.96","value":"473.96","low":"473.88","high":"476.3","ts":"1722286800"},{"open":"473.96","close":"475.08","value":"475.08","low":"473.42","high":"475.16","ts":"1722373200"},{"open":"475.08","close":"475.41","value":"475.41","low":"474.23","high":"475.42","ts":"1722459600"},{"open":"475.41","close":"475.16","value":"475.16","low":"473.55","high":"475.41","ts":"1722546000"},{"open":"475.16","close":"479.85","value":"479.85","low":"474.75","high":"479.85","ts":"1722805200"},{"open":"478.6","close":"476.86","value":"476.86","low":"476.86","high":"481.05","ts":"1722891600"},{"open":"476.86","close":"477.86","value":"477.86","low":"474.42","high":"477.86","ts":"1722978000"},{"open":"477.86","close":"476.73","value":"476.73","low":"476.45","high":"478.35","ts":"1723064400"},{"open":"476.73","close":"478.66","value":"478.66","low":"476.02","high":"478.83","ts":"1723150800"},{"open":"478.66","close":"479.76","value":"479.76","low":"477.85","high":"480.16","ts":"1723410000"},{"open":"479.76","close":"480.36","value":"480.36","low":"478.48","high":"480.46","ts":"1723496400"},{"open":"480.36","close":"479.66","value":"479.66","low":"479.17","high":"480.9","ts":"1723582800"},{"open":"479.58","close":"479.06","value":"479.06","low":"477.83","high":"479.66","ts":"1723669200"},{"open":"478.99","close":"478.83","value":"478.83","low":"478.25","high":"479.55","ts":"1723755600"},{"open":"479.06","close":"477.96","value":"477.96","low":"477.56","high":"479.26","ts":"1724014800"},{"open":"477.96","close":"475.56","value":"475.56","low":"475.02","high":"478.46","ts":"1724101200"},{"open":"475.56","close":"478.56","value":"478.56","low":"474.67","high":"478.67","ts":"1724187600"},{"open":"478.56","close":"479.9","value":"479.9","low":"477.27","high":"480.16","ts":"1724274000"},{"open":"479.9","close":"483.77","value":"483.77","low":"479.55","high":"485.07","ts":"1724360400"},{"open":"483.77","close":"482.67","value":"482.67","low":"481.55","high":"484.57","ts":"1724619600"},{"open":"482.67","close":"480.66","value":"480.66","low":"480.02","high":"482.67","ts":"1724706000"},{"open":"480.66","close":"481.31","value":"481.31","low":"480.13","high":"482.17","ts":"1724792400"},{"open":"481.31","close":"481.71","value":"481.71","low":"480.83","high":"482.08","ts":"1724878800"},{"open":"481.73","close":"482.52","value":"482.52","low":"481.52","high":"483.17","ts":"1725224400"},{"open":"482.52","close":"482.92","value":"482.92","low":"482.02","high":"483.83","ts":"1725310800"},{"open":"482.88","close":"482.92","value":"482.92","low":"482.27","high":"484.77","ts":"1725397200"},{"open":"482.92","close":"482.32","value":"482.32","low":"481.88","high":"483.52","ts":"1725483600"},{"open":"482.32","close":"479.41","value":"479.41","low":"479.02","high":"482.32","ts":"1725570000"},{"open":"479.41","close":"479.61","value":"479.61","low":"478.25","high":"479.85","ts":"1725829200"},{"open":"479.4","close":"477.23","value":"477.23","low":"477.02","high":"479.61","ts":"1725915600"},{"open":"477.61","close":"477.81","value":"477.81","low":"477.23","high":"478.92","ts":"1726002000"},{"open":"477.42","close":"479.61","value":"479.61","low":"476.1","high":"480.11","ts":"1726088400"},{"open":"479.61","close":"480.11","value":"480.11","low":"478.3","high":"480.35","ts":"1726174800"},{"open":"480.25","close":"480.92","value":"480.92","low":"479.36","high":"481.23","ts":"1726434000"},{"open":"480.72","close":"479.86","value":"479.86","low":"479.36","high":"481.61","ts":"1726520400"},{"open":"479.63","close":"479.02","value":"479.02","low":"478.55","high":"479.86","ts":"1726606800"},{"open":"478.89","close":"479.06","value":"479.06","low":"478.63","high":"479.46","ts":"1726693200"},{"open":"478.77","close":"479.96","value":"479.96","low":"478.4","high":"479.96","ts":"1726779600"},{"open":"479.6","close":"480.46","value":"480.46","low":"479.6","high":"481.25","ts":"1727038800"},{"open":"479.77","close":"478.86","value":"478.86","low":"478.73","high":"480.46","ts":"1727125200"},{"open":"478.73","close":"477.83","value":"477.83","low":"477.55","high":"478.77","ts":"1727211600"},{"open":"477.83","close":"478.92","value":"478.92","low":"477.08","high":"479.16","ts":"1727298000"},{"open":"478.86","close":"480.86","value":"480.86","low":"478.01","high":"481.02","ts":"1727384400"},{"open":"479.47","close":"480.81","value":"480.81","low":"479.47","high":"482.32","ts":"1727643600"},{"open":"480.81","close":"481.71","value":"481.71","low":"479.42","high":"481.88","ts":"1727730000"},{"open":"481.71","close":"483.45","value":"483.45","low":"480.83","high":"484.35","ts":"1727816400"},{"open":"483.5","close":"482.61","value":"482.61","low":"482.05","high":"483.5","ts":"1727902800"},{"open":"482.61","close":"482.61","value":"482.61","low":"481.4","high":"483.93","ts":"1727989200"},{"open":"483.21","close":"485.11","value":"485.11","low":"482.59","high":"485.11","ts":"1728248400"},{"open":"485.11","close":"487.42","value":"487.42","low":"484.5","high":"487.92","ts":"1728334800"},{"open":"487.5","close":"491.17","value":"491.17","low":"487.39","high":"491.35","ts":"1728421200"},{"open":"490.14","close":"493.11","value":"493.11","low":"489.15","high":"496.2","ts":"1728507600"},{"open":"493","close":"484.42","value":"484.42","low":"484","high":"493.11","ts":"1728594000"},{"open":"484.42","close":"485.7","value":"485.7","low":"482.1","high":"486.1","ts":"1728853200"},{"open":"484.94","close":"488.02","value":"488.02","low":"484.94","high":"488.52","ts":"1728939600"},{"open":"488.1","close":"488.1","value":"488.1","low":"488.1","high":"488.1","ts":"1729026000"},{"open":"486.61","close":"486.61","value":"486.61","low":"486.61","high":"486.61","ts":"1729112400"},{"open":"482.92","close":"482.92","value":"482.92","low":"482.92","high":"482.92","ts":"1729198800"},{"open":"482.92","close":"482.92","value":"482.92","low":"482.92","high":"482.92","ts":"1729285200"},{"open":"482.42","close":"482.42","value":"482.42","low":"482.42","high":"482.42","ts":"1729458000"},{"open":"485.02","close":"485.02","value":"485.02","low":"485.02","high":"485.02","ts":"1729544400"},{"open":"484.21","close":"484.21","value":"484.21","low":"484.21","high":"484.21","ts":"1729630800"},{"open":"486.21","close":"486.21","value":"486.21","low":"486.21","high":"486.21","ts":"1729717200"},{"open":"486.32","close":"486.32","value":"486.32","low":"486.32","high":"486.32","ts":"1729803600"},{"open":"490.58","close":"490.58","value":"490.58","low":"490.58","high":"490.58","ts":"1730062800"},{"open":"490.4","close":"490.4","value":"490.4","low":"490.4","high":"490.4","ts":"1730149200"},{"open":"488.35","close":"487.92","value":"487.92","low":"487.92","high":"488.35","ts":"1730235600"},{"open":"488.15","close":"488.15","value":"488.15","low":"488.15","high":"488.15","ts":"1730322000"},{"open":"488.92","close":"488.92","value":"488.92","low":"488.92","high":"488.92","ts":"1730408400"},{"open":"488.92","close":"488.92","value":"488.92","low":"488.92","high":"488.92","ts":"1730494800"},{"open":"488.52","close":"488.52","value":"488.52","low":"488.52","high":"488.52","ts":"1730667600"},{"open":"489.32","close":"489.32","value":"489.32","low":"489.32","high":"489.32","ts":"1730754000"},{"open":"489.32","close":"492.55","value":"492.55","low":"489.32","high":"493.15","ts":"1730840400"},{"open":"492.55","close":"491.42","value":"491.42","low":"491.15","high":"492.95","ts":"1730926800"},{"open":"491.42","close":"492.45","value":"492.45","low":"491.1","high":"492.6","ts":"1731013200"},{"open":"492.02","close":"495.35","value":"495.35","low":"491.6","high":"495.61","ts":"1731272400"},{"open":"495.61","close":"495.92","value":"495.92","low":"493.55","high":"496.35","ts":"1731358800"},{"open":"495.92","close":"492.52","value":"492.52","low":"491.4","high":"496.11","ts":"1731445200"},{"open":"492.52","close":"495.32","value":"495.32","low":"492.02","high":"495.67","ts":"1731531600"},{"open":"495.38","close":"496.61","value":"496.61","low":"494.08","high":"497.1","ts":"1731618000"},{"open":"496.61","close":"498.85","value":"498.85","low":"495.47","high":"498.85","ts":"1731877200"},{"open":"498.85","close":"496.92","value":"496.92","low":"495.8","high":"498.85","ts":"1731963600"},{"open":"496.92","close":"496.4","value":"496.4","low":"494.92","high":"496.92","ts":"1732050000"},{"open":"496.32","close":"495.8","value":"495.8","low":"494","high":"496.4","ts":"1732136400"},{"open":"495.8","close":"499.2","value":"499.2","low":"495.25","high":"499.7","ts":"1732222800"},{"open":"499.11","close":"499.21","value":"499.21","low":"497.85","high":"499.61","ts":"1732482000"},{"open":"499.21","close":"498.98","value":"498.98","low":"497.98","high":"499.21","ts":"1732568400"},{"open":"498.98","close":"502.61","value":"502.61","low":"498.6","high":"502.75","ts":"1732654800"},{"open":"502.61","close":"512","value":"512","low":"501.14","high":"519.55","ts":"1732741200"},{"open":"512","close":"515.62","value":"515.62","low":"506.95","high":"518.6","ts":"1732827600"},{"open":"515.62","close":"525.25","value":"525.25","low":"515.1","high":"530.9","ts":"1733086800"},{"open":"525.25","close":"523","value":"523","low":"520.15","high":"525.25","ts":"1733173200"},{"open":"523.63","close":"525","value":"525","low":"522.6","high":"525.15","ts":"1733259600"},{"open":"525","close":"521.72","value":"521.72","low":"521.15","high":"525.63","ts":"1733346000"},{"open":"521.72","close":"508.12","value":"508.12","low":"508.12","high":"521.83","ts":"1733432400"},{"open":"508.12","close":"508.12","value":"508.12","low":"508.12","high":"508.12","ts":"1733518800"},{"open":"507.92","close":"508.25","value":"508.25","low":"506.2","high":"514.35","ts":"1733691600"},{"open":"508.52","close":"511.12","value":"511.12","low":"505.5","high":"511.5","ts":"1733778000"},{"open":"511.12","close":"521.63","value":"521.63","low":"510.2","high":"521.7","ts":"1733864400"},{"open":"521.63","close":"523.03","value":"523.03","low":"519.83","high":"524.7","ts":"1733950800"},{"open":"523.03","close":"525.13","value":"525.13","low":"520.55","high":"525.13","ts":"1734037200"},{"open":"523.42","close":"524.93","value":"524.93","low":"522.84","high":"524.93","ts":"1734296400"},{"open":"524.93","close":"524.11","value":"524.11","low":"523.71","high":"524.93","ts":"1734382800"},{"open":"524.11","close":"522.78","value":"522.78","low":"522.78","high":"524.11","ts":"1734469200"},{"open":"522.78","close":"524.74","value":"524.74","low":"522.78","high":"528.71","ts":"1734555600"},{"open":"524.74","close":"525.03","value":"525.03","low":"524.74","high":"526.67","ts":"1734642000"},{"open":"525.03","close":"525.03","value":"525.03","low":"525.03","high":"525.03","ts":"1734728400"},{"open":"523.07","close":"522.3","value":"522.3","low":"522.3","high":"523.07","ts":"1734901200"},{"open":"522.3","close":"517.74","value":"517.74","low":"517.74","high":"522.3","ts":"1734987600"},{"open":"517.23","close":"517.23","value":"517.23","low":"517.23","high":"517.23","ts":"1735074000"},{"open":"517.23","close":"517.23","value":"517.23","low":"517.23","high":"517.23","ts":"1735160400"},{"open":"517.23","close":"523.48","value":"523.48","low":"517.23","high":"523.48","ts":"1735246800"},{"open":"523.48","close":"523.48","value":"523.48","low":"523.48","high":"523.48","ts":"1735333200"},{"open":"524.07","close":"524.43","value":"524.43","low":"524.07","high":"524.43","ts":"1735506000"},{"open":"524.43","close":"524.94","value":"524.94","low":"524.43","high":"526.58","ts":"1735592400"},{"open":"524.43","close":"524.43","value":"524.43","low":"524.43","high":"524.43","ts":"1735678800"},{"open":"524.43","close":"524.89","value":"524.89","low":"524.43","high":"524.89","ts":"1735765200"},{"open":"524.89","close":"524.93","value":"524.93","low":"524.89","high":"528.04","ts":"1735851600"},{"open":"524.93","close":"524.93","value":"524.93","low":"524.93","high":"524.93","ts":"1735938000"},{"open":"523.95","close":"529.16","value":"529.16","low":"523.95","high":"529.16","ts":"1736110800"},{"open":"529.16","close":"528.87","value":"528.87","low":"528.87","high":"530.74","ts":"1736197200"},{"open":"528.87","close":"527.29","value":"527.29","low":"527.29","high":"531.74","ts":"1736283600"},{"open":"527.29","close":"525.72","value":"525.72","low":"525.72","high":"527.29","ts":"1736370000"},{"open":"525.72","close":"527.75","value":"527.75","low":"525.72","high":"527.75","ts":"1736456400"},{"open":"527.75","close":"527.75","value":"527.75","low":"527.75","high":"527.75","ts":"1736542800"},{"open":"530.08","close":"531.13","value":"531.13","low":"530.08","high":"531.13","ts":"1736715600"},{"open":"531.13","close":"530.87","value":"530.87","low":"528.16","high":"531.13","ts":"1736802000"},{"open":"530.87","close":"530.25","value":"530.25","low":"527.89","high":"530.87","ts":"1736888400"},{"open":"530.25","close":"530.44","value":"530.44","low":"530.25","high":"530.92","ts":"1736974800"},{"open":"530.44","close":"530.65","value":"530.65","low":"529.3","high":"530.65","ts":"1737061200"},{"open":"530.65","close":"530.65","value":"530.65","low":"530.65","high":"530.65","ts":"1737147600"},{"open":"530.48","close":"530.41","value":"530.41","low":"530.41","high":"531.23","ts":"1737320400"},{"open":"530.41","close":"523.98","value":"523.98","low":"523.98","high":"530.41","ts":"1737406800"},{"open":"523.98","close":"521.02","value":"521.02","low":"521.02","high":"523.98","ts":"1737493200"},{"open":"521.02","close":"520.96","value":"520.96","low":"520.96","high":"522.88","ts":"1737579600"},{"open":"520.96","close":"518.09","value":"518.09","low":"518.09","high":"520.96","ts":"1737666000"},{"open":"518.09","close":"518.09","value":"518.09","low":"518.09","high":"518.09","ts":"1737752400"},{"open":"516.97","close":"516.7","value":"516.7","low":"516.7","high":"519.04","ts":"1737925200"},{"open":"516.7","close":"517.13","value":"517.13","low":"516.7","high":"520.43","ts":"1738011600"},{"open":"517.13","close":"517.69","value":"517.69","low":"516.31","high":"517.69","ts":"1738098000"},{"open":"517.69","close":"518.45","value":"518.45","low":"516.43","high":"518.45","ts":"1738184400"},{"open":"518.45","close":"517.98","value":"517.98","low":"517.98","high":"518.9","ts":"1738270800"},{"open":"517.98","close":"517.98","value":"517.98","low":"517.98","high":"517.98","ts":"1738357200"},{"open":"526.34","close":"522.4","value":"522.4","low":"522.4","high":"526.34","ts":"1738530000"},{"open":"522.4","close":"519.59","value":"519.59","low":"517.86","high":"522.4","ts":"1738616400"},{"open":"519.59","close":"517.1","value":"517.1","low":"517.07","high":"519.59","ts":"1738702800"},{"open":"517.1","close":"513.87","value":"513.87","low":"513.87","high":"517.54","ts":"1738789200"},{"open":"513.87","close":"510.28","value":"510.28","low":"510.28","high":"513.87","ts":"1738875600"},{"open":"510.28","close":"510.28","value":"510.28","low":"510.28","high":"510.28","ts":"1738962000"},{"open":"512.24","close":"508.5","value":"508.5","low":"508.5","high":"513.85","ts":"1739134800"},{"open":"508.5","close":"505.95","value":"505.95","low":"505.95","high":"508.98","ts":"1739221200"},{"open":"505.95","close":"504.45","value":"504.45","low":"504.19","high":"505.95","ts":"1739307600"},{"open":"504.45","close":"500.36","value":"500.36","low":"500.36","high":"504.45","ts":"1739394000"},{"open":"500.36","close":"495.83","value":"495.83","low":"495.83","high":"500.36","ts":"1739480400"},{"open":"495.83","close":"495.83","value":"495.83","low":"495.83","high":"495.83","ts":"1739566800"},{"open":"495.73","close":"497.39","value":"497.39","low":"495.4","high":"497.39","ts":"1739739600"},{"open":"498.12","close":"500.12","value":"500.12","low":"498.12","high":"500.12","ts":"1739826000"},{"open":"500.5","close":"501.81","value":"501.81","low":"500.5","high":"501.81","ts":"1739912400"},{"open":"502.19","close":"501.7","value":"501.7","low":"501.7","high":"502.19","ts":"1739998800"},{"open":"499.52","close":"505.92","value":"505.92","low":"499.52","high":"505.92","ts":"1740085200"},{"open":"505.86","close":"499.95","value":"499.95","low":"499.95","high":"505.86","ts":"1740344400"},{"open":"500.18","close":"498.44","value":"498.44","low":"498.05","high":"500.32","ts":"1740430800"},{"open":"497.58","close":"500.54","value":"500.54","low":"497.58","high":"500.54","ts":"1740517200"},{"open":"501.01","close":"499.11","value":"499.11","low":"499.11","high":"501.01","ts":"1740603600"},{"open":"503.62","close":"498.3","value":"498.3","low":"498.3","high":"503.62","ts":"1740690000"},{"open":"499.49","close":"500.01","value":"500.01","low":"497.57","high":"500.01","ts":"1740949200"},{"open":"498.97","close":"499.32","value":"499.32","low":"498.97","high":"499.32","ts":"1741035600"},{"open":"496.11","close":"495.64","value":"495.64","low":"495.64","high":"496.11","ts":"1741122000"},{"open":"490.11","close":"496.75","value":"496.75","low":"490.11","high":"496.75","ts":"1741208400"},{"open":"497.17","close":"491","value":"491","low":"491","high":"497.17","ts":"1741294800"},{"open":"490.59","close":"490.93","value":"490.93","low":"490.59","high":"490.93","ts":"1741554000"},{"open":"490.39","close":"487.93","value":"487.93","low":"487.93","high":"490.39","ts":"1741640400"},{"open":"487.9","close":"491.85","value":"491.85","low":"487.9","high":"491.85","ts":"1741726800"},{"open":"492.07","close":"498.32","value":"498.32","low":"492.07","high":"498.32","ts":"1741813200"},{"open":"499.08","close":"500.84","value":"500.84","low":"499.08","high":"500.84","ts":"1741899600"},{"open":"501.84","close":"498.75","value":"498.75","low":"498.75","high":"501.84","ts":"1742158800"},{"open":"498.06","close":"498.21","value":"498.21","low":"498.06","high":"498.32","ts":"1742245200"},{"open":"497.32","close":"503.54","value":"503.54","low":"497.32","high":"503.54","ts":"1742331600"},{"open":"503.84","close":"502.74","value":"502.74","low":"502.74","high":"503.84","ts":"1742418000"},{"open":"502.69","close":"503.09","value":"503.09","low":"502.69","high":"503.09","ts":"1742504400"},{"open":"504.29","close":"503.49","value":"503.49","low":"503.49","high":"504.29","ts":"1742763600"},{"open":"504.53","close":"502.87","value":"502.87","low":"502.87","high":"504.53","ts":"1742850000"},{"open":"504.21","close":"500.68","value":"500.68","low":"500.68","high":"504.21","ts":"1742936400"},{"open":"501.65","close":"499.65","value":"499.65","low":"499.65","high":"501.65","ts":"1743022800"},{"open":"499.62","close":"503.94","value":"503.94","low":"499.62","high":"503.94","ts":"1743109200"},{"open":"500.44","close":"503.85","value":"503.85","low":"500.44","high":"503.85","ts":"1743368400"},{"open":"503.59","close":"503.67","value":"503.67","low":"503.59","high":"503.67","ts":"1743454800"},{"open":"503.78","close":"503.11","value":"503.11","low":"503.11","high":"503.78","ts":"1743541200"},{"open":"498.87","close":"501.21","value":"501.21","low":"498.87","high":"501.21","ts":"1743627600"},{"open":"500.95","close":"505.21","value":"505.21","low":"500.95","high":"505.85","ts":"1743714000"},{"open":"524.45","close":"524.45","value":"524.45","low":"524.45","high":"524.45","ts":"1743973200"},{"open":"525.12","close":"517.42","value":"517.42","low":"517.42","high":"525.12","ts":"1744059600"},{"open":"513.83","close":"518.7","value":"518.7","low":"513.83","high":"518.7","ts":"1744146000"},{"open":"521.39","close":"516.19","value":"516.19","low":"516.19","high":"521.39","ts":"1744232400"},{"open":"505.76","close":"516.9","value":"516.9","low":"505.76","high":"516.9","ts":"1744318800"},{"open":"518.03","close":"517.63","value":"517.63","low":"515.69","high":"518.83","ts":"1744578000"},{"open":"517.63","close":"517.93","value":"517.93","low":"515.69","high":"518.33","ts":"1744664400"},{"open":"517.93","close":"523.68","value":"523.68","low":"516.94","high":"524.63","ts":"1744750800"},{"open":"523.68","close":"522.93","value":"522.93","low":"521.53","high":"525.03","ts":"1744837200"},{"open":"522.93","close":"520.68","value":"520.68","low":"520.68","high":"523.33","ts":"1744923600"},{"open":"520.68","close":"520.68","value":"520.68","low":"520.68","high":"520.68","ts":"1745010000"},{"open":"520.68","close":"519.58","value":"519.58","low":"519.58","high":"523.83","ts":"1745182800"},{"open":"519.58","close":"517.53","value":"517.53","low":"517.28","high":"519.58","ts":"1745269200"},{"open":"517.53","close":"518.58","value":"518.58","low":"517.28","high":"519.83","ts":"1745355600"},{"open":"518.58","close":"516.33","value":"516.33","low":"516.08","high":"518.58","ts":"1745442000"},{"open":"516.33","close":"514.43","value":"514.43","low":"514.23","high":"516.53","ts":"1745528400"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+kzt&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"3968261121745594848","uid":null,"queryText":"курс usd kzt"}},"quietUpdateInteval":30000,"animationChart":true,"time":"25.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−1,90 ₸","hideAbsoluteDelta":false,"relativeDelta":"−0,37%","direction":"negative"},"weekDelta":{"absoluteDelta":"−6,25 ₸","hideAbsoluteDelta":false,"relativeDelta":"−1,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"13,75 ₸","hideAbsoluteDelta":false,"relativeDelta":"2,75%","direction":"positive"},"yearDelta":{"absoluteDelta":"69,93 ₸","hideAbsoluteDelta":false,"relativeDelta":"15,73%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"384,47 ₸","hideAbsoluteDelta":false,"relativeDelta":"295,84%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"82,65 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[96.67,97.55,97.96,100.22,108.01,103.38,103.43,101.61,102.29,102.41,97.13,99.94,95.8,90.43,87.7,89.14,84.31,84.19,84.87,86.09,82.02,82.65],"allTimeValue":[5.96,25.48,29.07,31.84,29.12,26.96,23.84,29.24,28.88,31.08,67.15,63.35,62.1,74.72,75.13,61.16,101.04,91.12,84.95,97.33,98.01,82.65],"monthValue":[84.21,83.83,83.68,85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65],"yearValue":[92.13,90.99,88.76,87.96,88.17,86.55,87.99,91.48,91.11,93.22,97.26,97.02,99.94,104.24,102.34,102.38,99.94,90.43,89.57,83.87,86.09,82.65],"quarterValue":[98.26,98.01,99.94,96.91,95.8,90.31,88.51,86.63,88.26,89.79,88.39,86.62,81.5,84.64,84.21,85.5,84.28,86.09,82.77,82.02,81.46,82.65]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"1,52 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−1,55 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−9,48 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"76,69 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 286,83%","direction":"positive"}}},{"name":"Евро","price":"94,36 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[104.81,106.14,104.25,105.81,113.09,109.78,109.01,105.25,105.09,104.86,102.75,102.49,99.2,94.08,92.04,96.86,90.84,92.34,91.96,95.09,93.25,94.36],"allTimeValue":[24.4,24.93,27.68,36.02,35.07,35,39.78,39.09,38.72,45.19,76.67,62.32,78.39,89.3,102.91,65.52,102.92,98.78,96.69,105.84,102.49,94.36],"monthValue":[92,90.54,89.66,92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36],"yearValue":[98.71,98.78,96.56,94.26,95.66,94.38,95.18,102.29,100.39,104.17,106.08,105.52,105.46,110.2,106.54,105.81,102.49,94.08,96.6,91.53,95.09,94.36],"quarterValue":[103.19,102.4,102.49,100.68,99.2,94.89,92.48,90.94,91.57,95.7,95.44,94.26,87.57,91.43,92,92.43,92.99,95.09,94.16,93.25,94.04,94.36]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,37%","direction":"negative"},"weekDelta":{"absoluteDelta":"2,14 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,32%","direction":"positive"},"monthDelta":{"absoluteDelta":"2,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,56%","direction":"positive"},"yearDelta":{"absoluteDelta":"−4,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,41%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"69,96 ₽","hideAbsoluteDelta":false,"relativeDelta":"286,72%","direction":"positive"}}},{"name":"Китайский юань","price":"11,35 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.5,13.67,13.5,13.82,14.84,14.14,14.01,13.83,13.69,13.93,13.38,13.41,13.03,12.36,11.96,12.24,11.6,11.56,11.6,11.64,11.19,11.35],"allTimeValue":[4.62,4.71,4.95,5.74,9.69,10.17,8.17,9.33,9.46,11.57,11.17,8.61,9.04,11.77,12.58,12.46,12.05,12.63,13.64,13.44,12.17,11.35],"monthValue":[11.52,11.5,11.46,11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35],"yearValue":[12.67,12.58,12.22,12.05,11.98,11.83,11.89,11.75,12.74,13.24,13.59,13.61,13.76,14.26,13.99,13.91,13.41,12.36,12.29,11.46,11.64,11.35],"quarterValue":[13.51,13.38,13.41,13.05,13.03,12.37,12.13,11.8,12.08,12.29,12.08,11.87,11.22,11.58,11.52,11.71,11.6,11.64,11.23,11.19,11.11,11.35]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0473 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,42%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,36%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,49%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,42%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,73 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,68%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"48,62 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[56.86,57.38,57.62,58.95,63.54,60.81,60.84,59.77,60.17,60.24,57.14,58.79,56.35,53.19,51.59,52.43,49.59,49.53,49.92,50.64,48.25,48.62],"allTimeValue":[38.51,38.06,39.33,44.32,57.16,42.98,33.22,36.5,39.06,45.86,42.54,33.58,37.18,50.03,53.18,53.18,51.93,53.17,57.32,59.13,52.5,48.62],"monthValue":[49.53,49.31,49.22,50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62],"yearValue":[54.19,53.52,52.21,51.74,51.86,50.91,51.76,53.81,53.59,54.84,57.21,57.07,58.79,61.32,60.2,60.22,58.79,53.19,52.69,49.34,50.64,48.62],"quarterValue":[57.8,57.65,58.79,57.01,56.35,53.12,52.06,50.96,51.92,52.82,51.99,50.95,47.94,49.79,49.53,50.29,49.57,50.64,48.69,48.25,47.92,48.62]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,24%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,89 ₽","hideAbsoluteDelta":false,"relativeDelta":"1,87%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,91 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,84%","direction":"negative"},"yearDelta":{"absoluteDelta":"−5,57 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,29%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"10,11 ₽","hideAbsoluteDelta":false,"relativeDelta":"26,25%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.249621,0.251956,0.252783,0.257507,0.275797,0.256516,0.262507,0.256874,0.257758,0.256715,0.24383,0.251753,0.241596,0.228512,0.222999,0.225901,0.21488,0.214888,0.217005,0.219747,0.209802,0.211756],"allTimeValue":[0.0854,0.079,0.0762,0.0807,0.1038,0.1343,0.1252,0.1402,0.1357,0.1559,0.1497,0.1352,0.178,0.234168,0.218513,0.232852,0.226489,0.235663,0.253218,0.253552,0.2267,0.211756],"monthValue":[0.214922,0.213968,0.213696,0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756],"yearValue":[0.237085,0.234745,0.229146,0.226396,0.227309,0.222844,0.226655,0.235884,0.235261,0.240704,0.251128,0.250303,0.256996,0.25883,0.259065,0.257162,0.251753,0.228512,0.227007,0.214056,0.219747,0.211756],"quarterValue":[0.246293,0.246096,0.251753,0.244211,0.241596,0.227762,0.223901,0.220129,0.224372,0.227714,0.223918,0.22055,0.208146,0.215621,0.214922,0.218342,0.215422,0.219747,0.211724,0.209802,0.208807,0.211756]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0009 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,44%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0042 ₽","hideAbsoluteDelta":false,"relativeDelta":"2,02%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0032 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,47%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0253 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,13 ₽","hideAbsoluteDelta":false,"relativeDelta":"147,96%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8394","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icqrw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"icqr3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4210.5,4201.5,4241.5,4317,4312.5,4312,4334,4316.5,4330,4375,4360,4229,4255.5,4306,4298,4357.5,4333,4318,4293,4357.5,4340.5,4346],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4346],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4346],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"dayValue":[4316.5,4318,4318,4291.5,4299.5,4292,4287.5,4330,4335,4348.5,4360.5,4352,4332.5,4309.5,4336.5,4326.5,4321.5,4340.5,4345.5,4341.5,4342.5,4346],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4346]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"53,00 ₽","relativeDelta":"1,23%","direction":"positive"},"weekDelta":{"absoluteDelta":"135,50 ₽","relativeDelta":"3,22%","direction":"positive"},"monthDelta":{"absoluteDelta":"−221,50 ₽","relativeDelta":"−4,85%","direction":"negative"},"yearDelta":{"absoluteDelta":"197,50 ₽","relativeDelta":"4,76%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"197,50 ₽","relativeDelta":"4,76%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 346,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4210.5,4201.5,4241.5,4317,4312.5,4312,4334,4316.5,4330,4375,4360,4229,4255.5,4306,4298,4357.5,4333,4318,4293,4357.5,4340.5,4346],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4346],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4346],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"dayValue":[4316.5,4318,4318,4291.5,4299.5,4292,4287.5,4330,4335,4348.5,4360.5,4352,4332.5,4309.5,4336.5,4326.5,4321.5,4340.5,4345.5,4341.5,4342.5,4346],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4346]}},{"value":{"weekValue":[135.45,134.84,135.92,138.35,138.67,139.41,141.17,139.42,140.79,144.57,144.67,140.26,141.23,144.75,144,145.15,145.7,145.04,144.29,146.06,149.25,148.76],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,148.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,148.76],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,148.76],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,148.76],"dayValue":[144.92,145.18,145.04,144.11,144.47,144.03,144.33,144.81,145.36,145.63,145.79,146.25,146.09,145.93,146.09,147.56,147.89,149.25,148.93,149.31,149.54,148.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,148.76]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"4,47 ₽","relativeDelta":"3,1%","direction":"positive"},"weekDelta":{"absoluteDelta":"13,31 ₽","relativeDelta":"9,83%","direction":"positive"},"monthDelta":{"absoluteDelta":"−13,09 ₽","relativeDelta":"−8,09%","direction":"negative"},"yearDelta":{"absoluteDelta":"−14,59 ₽","relativeDelta":"−8,93%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−126,60 ₽","relativeDelta":"−45,98%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"148,76 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[135.45,134.84,135.92,138.35,138.67,139.41,141.17,139.42,140.79,144.57,144.67,140.26,141.23,144.75,144,145.15,145.7,145.04,144.29,146.06,149.25,148.76],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,148.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,148.76],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,148.76],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,148.76],"dayValue":[144.92,145.18,145.04,144.11,144.47,144.03,144.33,144.81,145.36,145.63,145.79,146.25,146.09,145.93,146.09,147.56,147.89,149.25,148.93,149.31,149.54,148.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,148.76]}},{"value":{"weekValue":[3164,3140.6,3171.2,3213.6,3215,3230.8,3242.6,3221.2,3238.8,3265.4,3275.4,3203.8,3208.4,3240,3220,3231.8,3226,3223.2,3212,3242,3280.2,3274.8],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3274.8],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3274.8],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3274.8],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3274.8],"dayValue":[3223,3223.6,3223.2,3214.2,3216.2,3209.8,3213.2,3227,3225.4,3234.8,3244.4,3250.4,3243.6,3246,3256.6,3270.8,3271,3280.2,3281.8,3276,3275.2,3274.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3274.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"62,80 ₽","relativeDelta":"1,96%","direction":"positive"},"weekDelta":{"absoluteDelta":"110,80 ₽","relativeDelta":"3,5%","direction":"positive"},"monthDelta":{"absoluteDelta":"−282,80 ₽","relativeDelta":"−7,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"177,80 ₽","relativeDelta":"5,74%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 074,80 ₽","relativeDelta":"172,9%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 274,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3164,3140.6,3171.2,3213.6,3215,3230.8,3242.6,3221.2,3238.8,3265.4,3275.4,3203.8,3208.4,3240,3220,3231.8,3226,3223.2,3212,3242,3280.2,3274.8],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3274.8],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3274.8],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3274.8],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3274.8],"dayValue":[3223,3223.6,3223.2,3214.2,3216.2,3209.8,3213.2,3227,3225.4,3234.8,3244.4,3250.4,3243.6,3246,3256.6,3270.8,3271,3280.2,3281.8,3276,3275.2,3274.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3274.8]}},{"value":{"weekValue":[94.8,94.55,94.09,94.4,94.59,94.75,95.14,96.81,97.12,98.93,98.33,96.11,96.9,97.3,96.95,97.48,97.55,97.5,96.58,97.93,96.78,96.61],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.61],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.61],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.61],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.61],"dayValue":[97.38,97.35,97.5,97.02,96.67,96.56,96.86,97.06,97.19,97.6,97.7,97.86,97.98,97.79,97.53,97.3,96.53,96.78,96.86,96.61,96.33,96.61],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.61]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,03 ₽","relativeDelta":"0,03%","direction":"positive"},"weekDelta":{"absoluteDelta":"1,81 ₽","relativeDelta":"1,91%","direction":"positive"},"monthDelta":{"absoluteDelta":"−27,03 ₽","relativeDelta":"−21,86%","direction":"negative"},"yearDelta":{"absoluteDelta":"−171,72 ₽","relativeDelta":"−64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−17,39 ₽","relativeDelta":"−15,25%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"96,61 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[94.8,94.55,94.09,94.4,94.59,94.75,95.14,96.81,97.12,98.93,98.33,96.11,96.9,97.3,96.95,97.48,97.55,97.5,96.58,97.93,96.78,96.61],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.61],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.61],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.61],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.61],"dayValue":[97.38,97.35,97.5,97.02,96.67,96.56,96.86,97.06,97.19,97.6,97.7,97.86,97.98,97.79,97.53,97.3,96.53,96.78,96.86,96.61,96.33,96.61],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.61]}},{"value":{"weekValue":[300.93,300.5,302.86,306.58,307.52,307.87,309.31,307.21,309.49,313.38,313.96,307.11,309.74,311.62,310.77,312.06,311.9,310.49,310.16,312.38,314.62,315.56],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,315.56],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,315.56],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,315.56],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,315.56],"dayValue":[310.53,310.5,310.49,310.02,310.42,309.85,310.11,311.1,311.33,311.85,312.15,313.34,313.26,312.87,313.49,313.8,314.5,314.62,314.8,315.01,315.01,315.56],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,315.56]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"5,40 ₽","relativeDelta":"1,74%","direction":"positive"},"weekDelta":{"absoluteDelta":"14,63 ₽","relativeDelta":"4,86%","direction":"positive"},"monthDelta":{"absoluteDelta":"0,33 ₽","relativeDelta":"0,1%","direction":"positive"},"yearDelta":{"absoluteDelta":"7,15 ₽","relativeDelta":"2,32%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"265,91 ₽","relativeDelta":"535,57%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"315,56 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[300.93,300.5,302.86,306.58,307.52,307.87,309.31,307.21,309.49,313.38,313.96,307.11,309.74,311.62,310.77,312.06,311.9,310.49,310.16,312.38,314.62,315.56],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,315.56],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,315.56],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,315.56],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,315.56],"dayValue":[310.53,310.5,310.49,310.02,310.42,309.85,310.11,311.1,311.33,311.85,312.15,313.34,313.26,312.87,313.49,313.8,314.5,314.62,314.8,315.01,315.01,315.56],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,315.56]}}],"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":[4210.5,4201.5,4241.5,4317,4312.5,4312,4334,4316.5,4330,4375,4360,4229,4255.5,4306,4298,4357.5,4333,4318,4293,4357.5,4340.5,4346],"halfYearValue":[3834.5,3646,3693,3415,3434,3397,3339,3928.5,3934,4070,4073.5,4200,4709,4440,4586,4480,4641,4357,4291,4064.5,4229.5,4346],"allTimeValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"monthValue":[4567.5,4446,4293,4291.5,4476,4409,4291,4088,4189,4069,3969.5,4064.5,4176,4223,4119.5,4193,4229.5,4200,4313.5,4362.5,4293,4346],"yearValue":[4148.5,3854,3753,3652,4106,3963,4074,3743,3885,3415,3376,3683.5,3926,4070,4008,4550,4438,4480,4646.5,4088,4286,4346],"dayValue":[4316.5,4318,4318,4291.5,4299.5,4292,4287.5,4330,4335,4348.5,4360.5,4352,4332.5,4309.5,4336.5,4326.5,4321.5,4340.5,4345.5,4341.5,4342.5,4346],"quarterValue":[4037,4117,4008,4217,4492,4646,4671,4423,4586,4553,4480,4584.5,4646,4646.5,4293,4409,4100,4121,4223,4229.5,4313.5,4346]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.23","Ts":"1745442000","AbsoluteDelta":"+53"},"HalfYearDelta":{"RelativeDelta":"+13.34","Ts":"1729803600","AbsoluteDelta":"+511.5"},"QuarterDelta":{"RelativeDelta":"+7.65","Ts":"1737666000","AbsoluteDelta":"+309"},"AllTimeDelta":{"RelativeDelta":"+4.76","Ts":"1721768400","AbsoluteDelta":"+197.5"},"WeekDelta":{"RelativeDelta":"+3.22","Ts":"1744988400","AbsoluteDelta":"+135.5"},"MonthDelta":{"RelativeDelta":"-4.85","Ts":"1742936400","AbsoluteDelta":"-221.5"},"YearDelta":{"RelativeDelta":"+4.76","Ts":"1721768400","AbsoluteDelta":"+197.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4346","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[135.45,134.84,135.92,138.35,138.67,139.41,141.17,139.42,140.79,144.57,144.67,140.26,141.23,144.75,144,145.15,145.7,145.04,144.29,146.06,149.25,148.76],"halfYearValue":[133,128.77,132.6,119.47,123.9,115.16,107.16,129.6,126.6,138.01,137.05,141.9,180.05,169.26,173.92,168.11,168.33,145.43,134.54,127.77,132,148.76],"allTimeValue":[275.36,320.84,122.34,159.84,169.06,144.45,146.7,136.81,146.4,115.78,154.86,225.06,281.04,206.35,163.52,182.48,164.06,119.28,137.35,117.06,175.1,148.76],"monthValue":[161.85,155.25,143.99,143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,148.76],"yearValue":[163.35,156.97,126.46,115.92,124.05,135.1,130.49,122.97,123.1,133.32,134.76,135.9,119.41,108.71,128.66,137.84,142.97,166.7,170.45,143.99,127.77,148.76],"dayValue":[144.92,145.18,145.04,144.11,144.47,144.03,144.33,144.81,145.36,145.63,145.79,146.25,146.09,145.93,146.09,147.56,147.89,149.25,148.93,149.31,149.54,148.76],"quarterValue":[138.43,140.47,136.84,142.46,166.32,176.25,177.16,170.87,173.92,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.94,132,139.53,148.76]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+3.1","Ts":"1745442000","AbsoluteDelta":"+4.47"},"HalfYearDelta":{"RelativeDelta":"+11.85","Ts":"1729803600","AbsoluteDelta":"+15.76"},"QuarterDelta":{"RelativeDelta":"+7.46","Ts":"1737666000","AbsoluteDelta":"+10.33"},"AllTimeDelta":{"RelativeDelta":"-45.98","Ts":"1147896000","AbsoluteDelta":"-126.6"},"WeekDelta":{"RelativeDelta":"+9.83","Ts":"1744988400","AbsoluteDelta":"+13.31"},"MonthDelta":{"RelativeDelta":"-8.09","Ts":"1742936400","AbsoluteDelta":"-13.09"},"YearDelta":{"RelativeDelta":"-8.93","Ts":"1713992400","AbsoluteDelta":"-14.59"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+148.76","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3164,3140.6,3171.2,3213.6,3215,3230.8,3242.6,3221.2,3238.8,3265.4,3275.4,3203.8,3208.4,3240,3220,3231.8,3226,3223.2,3212,3242,3280.2,3274.8],"halfYearValue":[2409,2324.2,2524,2444.8,2392.2,2346.4,2272,2662.8,2900,3041.8,3020.2,3105,3492,3324.8,3383.2,3374.2,3640,3304,3272.4,3101.2,3172,3274.8],"allTimeValue":[1200,1583,6410.2,7422.6,3274.5,1917.5,2719,2486.5,3448,3465,3129,2909.5,2968.5,2574,2316,2566.5,2554,2272,2912.8,3303,3255.4,3274.8],"monthValue":[3557.6,3398.8,3255.4,3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3274.8],"yearValue":[3097,3100,2810,2923,2674.5,2685,2631.5,2397,2448.5,2547.5,2483.5,2573,2384.8,2182,2687.6,3022.2,3176,3241.6,3440.4,3255.4,3101.2,3274.8],"dayValue":[3223,3223.6,3223.2,3214.2,3216.2,3209.8,3213.2,3227,3225.4,3234.8,3244.4,3250.4,3243.6,3246,3256.6,3270.8,3271,3280.2,3281.8,3276,3275.2,3274.8],"quarterValue":[3009.6,3057,3000.6,3143.8,3328,3455,3452,3287.6,3383.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3180,3172,3225,3274.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.96","Ts":"1745442000","AbsoluteDelta":"+62.8"},"HalfYearDelta":{"RelativeDelta":"+35.94","Ts":"1729803600","AbsoluteDelta":"+865.8"},"QuarterDelta":{"RelativeDelta":"+8.81","Ts":"1737666000","AbsoluteDelta":"+265.2"},"AllTimeDelta":{"RelativeDelta":"+172.9","Ts":"1572210000","AbsoluteDelta":"+2074.8"},"WeekDelta":{"RelativeDelta":"+3.5","Ts":"1744988400","AbsoluteDelta":"+110.8"},"MonthDelta":{"RelativeDelta":"-7.95","Ts":"1742936400","AbsoluteDelta":"-282.8"},"YearDelta":{"RelativeDelta":"+5.74","Ts":"1713992400","AbsoluteDelta":"+177.8"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3274.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[94.8,94.55,94.09,94.4,94.59,94.75,95.14,96.81,97.12,98.93,98.33,96.11,96.9,97.3,96.95,97.48,97.55,97.5,96.58,97.93,96.78,96.61],"halfYearValue":[102.33,102.13,103.05,94.09,84.82,81.81,79.27,94.81,104.65,112.45,112.83,106.93,122.91,113.24,116.66,115.75,128.75,114.26,107.06,95.87,94.71,96.61],"allTimeValue":[114,647.2,894,222,97.4,39.8,60.77,82.01,151.95,94.29,100.43,77,121.77,98.02,168.17,322.36,215.73,152.75,109.13,92.84,113.77,96.61],"monthValue":[123.64,117.53,111.65,111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,96.61],"yearValue":[268.33,251.64,215.73,225.78,197.48,187.67,156.2,106.95,112.45,114.86,103.81,105.15,81.32,77.72,104.83,115.25,107.86,112.82,116.32,111.65,95.87,96.61],"dayValue":[97.38,97.35,97.5,97.02,96.67,96.56,96.86,97.06,97.19,97.6,97.7,97.86,97.98,97.79,97.53,97.3,96.53,96.78,96.86,96.61,96.33,96.61],"quarterValue":[116.19,113.93,103.89,105.33,115.2,111.02,117.5,114.45,116.66,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.75,94.71,94.7,96.61]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.0311","Ts":"1745442000","AbsoluteDelta":"+0.03"},"HalfYearDelta":{"RelativeDelta":"-5.59","Ts":"1729803600","AbsoluteDelta":"-5.72"},"QuarterDelta":{"RelativeDelta":"-16.85","Ts":"1737666000","AbsoluteDelta":"-19.58"},"AllTimeDelta":{"RelativeDelta":"-15.25","Ts":"1230152400","AbsoluteDelta":"-17.39"},"WeekDelta":{"RelativeDelta":"+1.91","Ts":"1744988400","AbsoluteDelta":"+1.81"},"MonthDelta":{"RelativeDelta":"-21.86","Ts":"1742936400","AbsoluteDelta":"-27.03"},"YearDelta":{"RelativeDelta":"-64","Ts":"1713992400","AbsoluteDelta":"-171.72"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+96.61","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[300.93,300.5,302.86,306.58,307.52,307.87,309.31,307.21,309.49,313.38,313.96,307.11,309.74,311.62,310.77,312.06,311.9,310.49,310.16,312.38,314.62,315.56],"halfYearValue":[246.35,239.23,254.7,236,235.17,234.19,229,272.83,278.77,281.85,280.36,285.81,319.5,310.22,316.4,316.37,325.3,308.04,302.09,292.46,300.8,315.56],"allTimeValue":[49.65,105.73,16.67,71.06,77.1,91.81,99.63,67,134.45,172.41,189.02,243.19,303.34,111.9,139.9,264.75,308.98,284.38,267.88,237.29,316.97,315.56],"monthValue":[315.23,311.96,303.89,299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,315.56],"yearValue":[308.41,319.7,313.11,314.15,319.99,296.37,283.92,254.45,265.99,264.09,252.01,255.98,226.3,225.53,272.25,280.49,294.06,307.1,320.51,303.89,292.46,315.56],"dayValue":[310.53,310.5,310.49,310.02,310.42,309.85,310.11,311.1,311.33,311.85,312.15,313.34,313.26,312.87,313.49,313.8,314.5,314.62,314.8,315.01,315.01,315.56],"quarterValue":[280.74,281.97,277.4,289.94,310.1,315.91,316.03,309.63,316.4,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,300.95,300.8,308.12,315.56]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+1.74","Ts":"1745442000","AbsoluteDelta":"+5.4"},"HalfYearDelta":{"RelativeDelta":"+28.09","Ts":"1729803600","AbsoluteDelta":"+69.21"},"QuarterDelta":{"RelativeDelta":"+12.4","Ts":"1737666000","AbsoluteDelta":"+34.82"},"AllTimeDelta":{"RelativeDelta":"+535.57","Ts":"1146513600","AbsoluteDelta":"+265.91"},"WeekDelta":{"RelativeDelta":"+4.86","Ts":"1744988400","AbsoluteDelta":"+14.63"},"MonthDelta":{"RelativeDelta":"+0.1047","Ts":"1742936400","AbsoluteDelta":"+0.33"},"YearDelta":{"RelativeDelta":"+2.32","Ts":"1713992400","AbsoluteDelta":"+7.15"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+315.56","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd kzt","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"icqrw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"icqr4":{"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%20kzt&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":"icqrw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}