Войти
ПоискАлисаФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    17,27
    Данные предоставлены Twelvedata
    1 Доллар США = 17,27 Молдавского лея
    Курс валюты поднялся на 0,29 MDL Курс валюты поднялся на 1,72%
    0,29 MDL
    1,72%
    за месяц
    Обновлено 23.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 009,50 ₽
    Цена опустилась на −275,50 ₽
    −275,50 ₽
    6,43%
    GAZP
    Газпром
    131,13 ₽
    Цена опустилась на −12,25 ₽
    −12,25 ₽
    8,54%
    T
    Т-Технологии
    3 080,80 ₽
    Цена опустилась на −133,80 ₽
    −133,80 ₽
    4,16%
    MTLR
    Мечел
    86,84 ₽
    Цена опустилась на −10,11 ₽
    −10,11 ₽
    10,43%
    SBER
    СберБанк
    302,22 ₽
    Цена опустилась на −7,78 ₽
    −7,78 ₽
    2,51%
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"gr7a0":{"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%2Bmdl%26lr%3D213%26ncrnd%3D44414&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%2Bmdl%26lr%3D213%26ncrnd%3D44414","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"search_neuro","label":"Алиса","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar","promo":"force_neuro"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"realty","label":"Квартиры","url":"/realty","params":{"lr":"[$lr]","from":"tabbar"}},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd mdl","reqid":"1748216400021581-7997633807522612861-balancer-l7leveler-kubr-yp-klg-253-BAL","lr":"213","counters":{"type":"b","data":{"$header":"gr7az000","logo":"gr7az001","advanced-search":"gr7az002","login":"gr7az004","usermenu":"gr7az005","market-cart":"gr7az007","more-button":"gr7az008","cbir":"gr7az009","clear":"gr7az00a","submit":"gr7az00b","$navigation":"gr7az00c","item":"gr7az00v","tab-search":"gr7az00e","tab-search_neuro":"gr7az00g","tab-finance":"gr7az00i","tab-images":"gr7az00k","tab-video":"gr7az00m","tab-maps":"gr7az00o","tab-shopping":"gr7az00q","tab-realty":"gr7az00s","tab-translate":"gr7az00u","tab-all":"gr7az00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gr7aw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"gr7a1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gr7aw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"gr7a2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 23.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"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":"MDL","isCrypto":false,"toOptions":[{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"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":17.27,"multiplierFormatted":"17,27","rateText":"1 Доллар США = 17,27 Молдавского лея","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"16.9","close":"16.98","value":"16.98","low":"16.9","high":"17.2","ts":"1745355600"},{"open":"16.98","close":"17.08","value":"17.08","low":"16.98","high":"17.13","ts":"1745442000"},{"open":"17.08","close":"17.07","value":"17.07","low":"17.07","high":"17.15","ts":"1745528400"},{"open":"17.07","close":"17.07","value":"17.07","low":"17.07","high":"17.07","ts":"1745614800"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1745787600"},{"open":"17.05","close":"17.06","value":"17.06","low":"17","high":"17.15","ts":"1745874000"},{"open":"17.06","close":"17.05","value":"17.05","low":"16.96","high":"17.13","ts":"1745960400"},{"open":"17.05","close":"16.95","value":"16.95","low":"16.95","high":"17.05","ts":"1746046800"},{"open":"16.95","close":"17.03","value":"17.03","low":"16.95","high":"17.14","ts":"1746133200"},{"open":"17.03","close":"17.1","value":"17.1","low":"16.98","high":"17.14","ts":"1746392400"},{"open":"17.1","close":"17.07","value":"17.07","low":"16.98","high":"17.1","ts":"1746478800"},{"open":"17.07","close":"16.93","value":"16.93","low":"16.93","high":"17.11","ts":"1746565200"},{"open":"16.93","close":"17.07","value":"17.07","low":"16.93","high":"17.07","ts":"1746651600"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1746738000"},{"open":"17.06","close":"17.13","value":"17.13","low":"16.98","high":"17.18","ts":"1746997200"},{"open":"17.13","close":"17.3","value":"17.3","low":"17.13","high":"17.3","ts":"1747083600"},{"open":"17.3","close":"17.26","value":"17.26","low":"17.26","high":"17.3","ts":"1747170000"},{"open":"17.32","close":"17.27","value":"17.27","low":"17.26","high":"17.32","ts":"1747256400"},{"open":"17.27","close":"17.28","value":"17.28","low":"16.98","high":"17.32","ts":"1747342800"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.26","high":"17.32","ts":"1747602000"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.23","high":"17.28","ts":"1747688400"},{"open":"17.27","close":"17.13","value":"17.13","low":"17.13","high":"17.29","ts":"1747774800"},{"open":"17.13","close":"17.21","value":"17.21","low":"17.13","high":"17.21","ts":"1747861200"},{"open":"17.21","close":"17.27","value":"17.27","low":"17.18","high":"17.27","ts":"1747947600"}]},{"range":"year","tabText":"Год","data":[{"open":"17.68","close":"17.68","value":"17.68","low":"17.68","high":"17.69","ts":"1716411600"},{"open":"17.68","close":"17.73","value":"17.73","low":"17.68","high":"17.75","ts":"1716498000"},{"open":"17.72","close":"17.72","value":"17.72","low":"17.72","high":"17.73","ts":"1716757200"},{"open":"17.72","close":"17.7","value":"17.7","low":"17.7","high":"17.72","ts":"1716843600"},{"open":"17.7","close":"17.7","value":"17.7","low":"17.7","high":"17.76","ts":"1716930000"},{"open":"17.7","close":"17.71","value":"17.71","low":"17.7","high":"17.77","ts":"1717016400"},{"open":"17.71","close":"17.61","value":"17.61","low":"17.61","high":"17.71","ts":"1717102800"},{"open":"17.61","close":"17.69","value":"17.69","low":"17.61","high":"17.69","ts":"1717362000"},{"open":"17.69","close":"17.68","value":"17.68","low":"17.57","high":"17.69","ts":"1717448400"},{"open":"17.68","close":"17.68","value":"17.68","low":"17.65","high":"17.68","ts":"1717534800"},{"open":"17.68","close":"17.59","value":"17.59","low":"17.59","high":"17.68","ts":"1717621200"},{"open":"17.59","close":"17.65","value":"17.65","low":"17.59","high":"17.65","ts":"1717707600"},{"open":"17.77","close":"17.69","value":"17.69","low":"17.69","high":"17.88","ts":"1717966800"},{"open":"17.69","close":"17.78","value":"17.78","low":"17.66","high":"17.78","ts":"1718053200"},{"open":"17.78","close":"17.64","value":"17.64","low":"17.64","high":"17.78","ts":"1718139600"},{"open":"17.64","close":"17.84","value":"17.84","low":"17.55","high":"17.84","ts":"1718226000"},{"open":"17.84","close":"17.8","value":"17.8","low":"17.8","high":"17.9","ts":"1718312400"},{"open":"17.79","close":"17.85","value":"17.85","low":"17.79","high":"17.85","ts":"1718571600"},{"open":"17.85","close":"17.86","value":"17.86","low":"17.81","high":"17.86","ts":"1718658000"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.83","high":"17.86","ts":"1718744400"},{"open":"17.86","close":"17.91","value":"17.91","low":"17.86","high":"17.91","ts":"1719176400"},{"open":"17.91","close":"17.91","value":"17.91","low":"17.9","high":"17.91","ts":"1719262800"},{"open":"17.91","close":"17.9","value":"17.9","low":"17.9","high":"17.92","ts":"1719349200"},{"open":"17.9","close":"17.94","value":"17.94","low":"17.9","high":"17.94","ts":"1719435600"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.93","high":"17.95","ts":"1719522000"},{"open":"17.92","close":"17.92","value":"17.92","low":"17.88","high":"17.92","ts":"1719781200"},{"open":"17.92","close":"17.89","value":"17.89","low":"17.89","high":"17.94","ts":"1719867600"},{"open":"17.89","close":"17.87","value":"17.87","low":"17.84","high":"17.89","ts":"1719954000"},{"open":"17.87","close":"17.86","value":"17.86","low":"17.82","high":"17.87","ts":"1720040400"},{"open":"17.86","close":"17.77","value":"17.77","low":"17.77","high":"17.86","ts":"1720126800"},{"open":"17.82","close":"17.79","value":"17.79","low":"17.79","high":"17.82","ts":"1720386000"},{"open":"17.79","close":"17.81","value":"17.81","low":"17.79","high":"17.81","ts":"1720472400"},{"open":"17.81","close":"17.72","value":"17.72","low":"17.72","high":"17.82","ts":"1720558800"},{"open":"17.72","close":"17.76","value":"17.76","low":"17.67","high":"17.76","ts":"1720645200"},{"open":"17.76","close":"17.64","value":"17.64","low":"17.64","high":"17.76","ts":"1720731600"},{"open":"17.62","close":"17.7","value":"17.7","low":"17.62","high":"17.7","ts":"1720990800"},{"open":"17.7","close":"17.71","value":"17.71","low":"17.7","high":"17.73","ts":"1721077200"},{"open":"17.71","close":"17.7","value":"17.7","low":"17.7","high":"17.71","ts":"1721163600"},{"open":"17.7","close":"17.69","value":"17.69","low":"17.69","high":"17.7","ts":"1721250000"},{"open":"17.69","close":"17.69","value":"17.69","low":"17.69","high":"17.75","ts":"1721336400"},{"open":"17.7","close":"17.74","value":"17.74","low":"17.68","high":"17.74","ts":"1721595600"},{"open":"17.74","close":"17.73","value":"17.73","low":"17.73","high":"17.74","ts":"1721682000"},{"open":"17.73","close":"17.79","value":"17.79","low":"17.73","high":"17.79","ts":"1721768400"},{"open":"17.79","close":"17.78","value":"17.78","low":"17.78","high":"17.79","ts":"1721854800"},{"open":"17.78","close":"17.74","value":"17.74","low":"17.74","high":"17.78","ts":"1721941200"},{"open":"17.72","close":"17.74","value":"17.74","low":"17.72","high":"17.75","ts":"1722200400"},{"open":"17.74","close":"17.73","value":"17.73","low":"17.73","high":"17.76","ts":"1722286800"},{"open":"17.73","close":"17.69","value":"17.69","low":"17.69","high":"17.75","ts":"1722373200"},{"open":"17.69","close":"17.66","value":"17.66","low":"17.66","high":"17.71","ts":"1722459600"},{"open":"17.66","close":"17.77","value":"17.77","low":"17.66","high":"17.77","ts":"1722546000"},{"open":"17.62","close":"17.72","value":"17.72","low":"17.62","high":"17.72","ts":"1722805200"},{"open":"17.72","close":"17.68","value":"17.68","low":"17.68","high":"17.72","ts":"1722891600"},{"open":"17.68","close":"17.66","value":"17.66","low":"17.64","high":"17.68","ts":"1722978000"},{"open":"17.66","close":"17.68","value":"17.68","low":"17.65","high":"17.68","ts":"1723064400"},{"open":"17.68","close":"17.61","value":"17.61","low":"17.61","high":"17.7","ts":"1723150800"},{"open":"17.59","close":"17.62","value":"17.62","low":"17.59","high":"17.62","ts":"1723410000"},{"open":"17.62","close":"17.59","value":"17.59","low":"17.59","high":"17.62","ts":"1723496400"},{"open":"17.59","close":"17.56","value":"17.56","low":"17.48","high":"17.59","ts":"1723582800"},{"open":"17.56","close":"17.55","value":"17.55","low":"17.55","high":"17.58","ts":"1723669200"},{"open":"17.55","close":"17.55","value":"17.55","low":"17.55","high":"17.61","ts":"1723755600"},{"open":"17.48","close":"17.53","value":"17.53","low":"17.48","high":"17.53","ts":"1724014800"},{"open":"17.53","close":"17.52","value":"17.52","low":"17.46","high":"17.56","ts":"1724101200"},{"open":"17.52","close":"17.47","value":"17.47","low":"17.47","high":"17.52","ts":"1724187600"},{"open":"17.47","close":"17.44","value":"17.44","low":"17.43","high":"17.47","ts":"1724274000"},{"open":"17.44","close":"17.43","value":"17.43","low":"17.43","high":"17.47","ts":"1724360400"},{"open":"17.29","close":"17.43","value":"17.43","low":"17.29","high":"17.43","ts":"1724619600"},{"open":"17.43","close":"17.39","value":"17.39","low":"17.39","high":"17.44","ts":"1724706000"},{"open":"17.39","close":"17.65","value":"17.65","low":"17.37","high":"17.65","ts":"1724792400"},{"open":"17.65","close":"17.4","value":"17.4","low":"17.35","high":"17.66","ts":"1724878800"},{"open":"17.4","close":"17.38","value":"17.38","low":"17.38","high":"17.4","ts":"1724965200"},{"open":"17.4","close":"17.45","value":"17.45","low":"17.4","high":"17.45","ts":"1725224400"},{"open":"17.45","close":"17.46","value":"17.46","low":"17.45","high":"17.46","ts":"1725310800"},{"open":"17.46","close":"17.45","value":"17.45","low":"17.45","high":"17.5","ts":"1725397200"},{"open":"17.45","close":"17.44","value":"17.44","low":"17.44","high":"17.45","ts":"1725483600"},{"open":"17.44","close":"17.4","value":"17.4","low":"17.4","high":"17.44","ts":"1725570000"},{"open":"17.42","close":"17.4","value":"17.4","low":"17.4","high":"17.44","ts":"1725829200"},{"open":"17.4","close":"17.42","value":"17.42","low":"17.4","high":"17.42","ts":"1725915600"},{"open":"17.42","close":"17.44","value":"17.44","low":"17.42","high":"17.44","ts":"1726002000"},{"open":"17.44","close":"17.49","value":"17.49","low":"17.44","high":"17.51","ts":"1726088400"},{"open":"17.49","close":"17.46","value":"17.46","low":"17.38","high":"17.49","ts":"1726174800"},{"open":"17.48","close":"17.38","value":"17.38","low":"17.38","high":"17.48","ts":"1726434000"},{"open":"17.38","close":"17.49","value":"17.49","low":"17.37","high":"17.49","ts":"1726520400"},{"open":"17.49","close":"17.38","value":"17.38","low":"17.38","high":"17.49","ts":"1726606800"},{"open":"17.38","close":"17.47","value":"17.47","low":"17.38","high":"17.47","ts":"1726693200"},{"open":"17.47","close":"17.46","value":"17.46","low":"17.46","high":"17.47","ts":"1726779600"},{"open":"17.42","close":"17.42","value":"17.42","low":"17.42","high":"17.45","ts":"1727038800"},{"open":"17.42","close":"17.46","value":"17.46","low":"17.42","high":"17.46","ts":"1727125200"},{"open":"17.46","close":"17.41","value":"17.41","low":"17.35","high":"17.46","ts":"1727211600"},{"open":"17.41","close":"17.42","value":"17.42","low":"17.41","high":"17.49","ts":"1727298000"},{"open":"17.42","close":"17.41","value":"17.41","low":"17.39","high":"17.42","ts":"1727384400"},{"open":"17.41","close":"17.43","value":"17.43","low":"17.4","high":"17.43","ts":"1727643600"},{"open":"17.43","close":"17.44","value":"17.44","low":"17.43","high":"17.52","ts":"1727730000"},{"open":"17.44","close":"17.49","value":"17.49","low":"17.44","high":"17.49","ts":"1727816400"},{"open":"17.49","close":"17.51","value":"17.51","low":"17.49","high":"17.54","ts":"1727902800"},{"open":"17.51","close":"17.54","value":"17.54","low":"17.51","high":"17.54","ts":"1727989200"},{"open":"17.62","close":"17.56","value":"17.56","low":"17.56","high":"17.64","ts":"1728248400"},{"open":"17.56","close":"17.6","value":"17.6","low":"17.54","high":"17.6","ts":"1728334800"},{"open":"17.6","close":"17.63","value":"17.63","low":"17.6","high":"17.63","ts":"1728421200"},{"open":"17.63","close":"17.69","value":"17.69","low":"17.63","high":"17.69","ts":"1728507600"},{"open":"17.69","close":"17.66","value":"17.66","low":"17.66","high":"17.69","ts":"1728594000"},{"open":"17.66","close":"17.66","value":"17.66","low":"17.66","high":"17.66","ts":"1728680400"},{"open":"17.63","close":"17.67","value":"17.67","low":"17.63","high":"17.67","ts":"1728853200"},{"open":"17.67","close":"17.67","value":"17.67","low":"17.67","high":"17.69","ts":"1728939600"},{"open":"17.71","close":"17.71","value":"17.71","low":"17.71","high":"17.71","ts":"1729026000"},{"open":"17.74","close":"17.74","value":"17.74","low":"17.74","high":"17.74","ts":"1729112400"},{"open":"17.82","close":"17.82","value":"17.82","low":"17.82","high":"17.82","ts":"1729198800"},{"open":"17.82","close":"17.82","value":"17.82","low":"17.82","high":"17.82","ts":"1729285200"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1729458000"},{"open":"17.95","close":"17.95","value":"17.95","low":"17.95","high":"17.95","ts":"1729544400"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1729630800"},{"open":"18","close":"18","value":"18","low":"18","high":"18","ts":"1729717200"},{"open":"17.95","close":"17.95","value":"17.95","low":"17.95","high":"17.95","ts":"1729803600"},{"open":"17.99","close":"17.99","value":"17.99","low":"17.99","high":"17.99","ts":"1729890000"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1730062800"},{"open":"17.93","close":"17.93","value":"17.93","low":"17.93","high":"17.93","ts":"1730149200"},{"open":"17.96","close":"17.96","value":"17.96","low":"17.96","high":"17.96","ts":"1730235600"},{"open":"17.89","close":"17.89","value":"17.89","low":"17.89","high":"17.89","ts":"1730322000"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1730408400"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1730494800"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.86","high":"17.86","ts":"1730667600"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.86","high":"17.86","ts":"1730754000"},{"open":"17.86","close":"17.88","value":"17.88","low":"17.86","high":"17.88","ts":"1730840400"},{"open":"17.88","close":"17.93","value":"17.93","low":"17.87","high":"17.93","ts":"1730926800"},{"open":"17.93","close":"17.94","value":"17.94","low":"17.89","high":"17.94","ts":"1731013200"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1731099600"},{"open":"18.04","close":"17.96","value":"17.96","low":"17.96","high":"18.04","ts":"1731272400"},{"open":"17.96","close":"17.91","value":"17.91","low":"17.91","high":"17.98","ts":"1731358800"},{"open":"17.91","close":"18.03","value":"18.03","low":"17.88","high":"18.03","ts":"1731445200"},{"open":"18.03","close":"18.11","value":"18.11","low":"18.03","high":"18.17","ts":"1731531600"},{"open":"18.11","close":"18.18","value":"18.18","low":"18.11","high":"18.18","ts":"1731618000"},{"open":"18.18","close":"18.18","value":"18.18","low":"18.18","high":"18.18","ts":"1731704400"},{"open":"18.22","close":"18.18","value":"18.18","low":"18.18","high":"18.23","ts":"1731877200"},{"open":"18.18","close":"18.18","value":"18.18","low":"18.08","high":"18.18","ts":"1731963600"},{"open":"18.18","close":"18.2","value":"18.2","low":"18.11","high":"18.2","ts":"1732050000"},{"open":"18.2","close":"18.21","value":"18.21","low":"18.2","high":"18.22","ts":"1732136400"},{"open":"18.21","close":"18.25","value":"18.25","low":"18.21","high":"18.29","ts":"1732222800"},{"open":"18.25","close":"18.25","value":"18.25","low":"18.25","high":"18.25","ts":"1732309200"},{"open":"18.24","close":"18.28","value":"18.28","low":"18.13","high":"18.28","ts":"1732482000"},{"open":"18.28","close":"18.22","value":"18.22","low":"18.22","high":"18.32","ts":"1732568400"},{"open":"18.22","close":"18.32","value":"18.32","low":"18.22","high":"18.32","ts":"1732654800"},{"open":"18.32","close":"18.31","value":"18.31","low":"18.26","high":"18.32","ts":"1732741200"},{"open":"18.31","close":"18.31","value":"18.31","low":"18.29","high":"18.31","ts":"1732827600"},{"open":"18.31","close":"18.31","value":"18.31","low":"18.31","high":"18.31","ts":"1732914000"},{"open":"18.27","close":"18.26","value":"18.26","low":"18.26","high":"18.36","ts":"1733086800"},{"open":"18.26","close":"18.31","value":"18.31","low":"18.26","high":"18.33","ts":"1733173200"},{"open":"18.31","close":"18.32","value":"18.32","low":"18.31","high":"18.33","ts":"1733259600"},{"open":"18.32","close":"18.33","value":"18.33","low":"18.3","high":"18.33","ts":"1733346000"},{"open":"18.33","close":"18.35","value":"18.35","low":"18.26","high":"18.35","ts":"1733432400"},{"open":"18.35","close":"18.35","value":"18.35","low":"18.35","high":"18.35","ts":"1733518800"},{"open":"18.36","close":"18.35","value":"18.35","low":"18.35","high":"18.4","ts":"1733691600"},{"open":"18.35","close":"18.32","value":"18.32","low":"18.32","high":"18.37","ts":"1733778000"},{"open":"18.32","close":"18.27","value":"18.27","low":"18.27","high":"18.32","ts":"1733864400"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.28","ts":"1733950800"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.33","ts":"1734037200"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.27","ts":"1734123600"},{"open":"18.25","close":"18.28","value":"18.28","low":"18.23","high":"18.28","ts":"1734296400"},{"open":"18.28","close":"18.3","value":"18.3","low":"18.24","high":"18.31","ts":"1734382800"},{"open":"18.3","close":"18.38","value":"18.38","low":"18.29","high":"18.38","ts":"1734469200"},{"open":"18.38","close":"18.43","value":"18.43","low":"18.38","high":"18.58","ts":"1734555600"},{"open":"18.43","close":"18.41","value":"18.41","low":"18.41","high":"18.5","ts":"1734642000"},{"open":"18.41","close":"18.41","value":"18.41","low":"18.41","high":"18.41","ts":"1734728400"},{"open":"18.35","close":"18.43","value":"18.43","low":"18.34","high":"18.43","ts":"1734901200"},{"open":"18.43","close":"18.44","value":"18.44","low":"18.4","high":"18.44","ts":"1734987600"},{"open":"18.42","close":"18.42","value":"18.42","low":"18.42","high":"18.42","ts":"1735074000"},{"open":"18.42","close":"18.42","value":"18.42","low":"18.42","high":"18.42","ts":"1735160400"},{"open":"18.42","close":"18.44","value":"18.44","low":"18.42","high":"18.44","ts":"1735246800"},{"open":"18.44","close":"18.44","value":"18.44","low":"18.44","high":"18.44","ts":"1735333200"},{"open":"18.46","close":"18.39","value":"18.39","low":"18.39","high":"18.46","ts":"1735506000"},{"open":"18.39","close":"18.42","value":"18.42","low":"18.39","high":"18.46","ts":"1735592400"},{"open":"18.39","close":"18.39","value":"18.39","low":"18.39","high":"18.39","ts":"1735678800"},{"open":"18.39","close":"18.44","value":"18.44","low":"18.39","high":"18.44","ts":"1735765200"},{"open":"18.44","close":"18.62","value":"18.62","low":"18.44","high":"18.62","ts":"1735851600"},{"open":"18.62","close":"18.62","value":"18.62","low":"18.62","high":"18.62","ts":"1735938000"},{"open":"18.58","close":"18.64","value":"18.64","low":"18.58","high":"18.64","ts":"1736110800"},{"open":"18.64","close":"18.46","value":"18.46","low":"18.46","high":"18.69","ts":"1736197200"},{"open":"18.46","close":"18.47","value":"18.47","low":"18.46","high":"18.56","ts":"1736283600"},{"open":"18.47","close":"18.63","value":"18.63","low":"18.42","high":"18.63","ts":"1736370000"},{"open":"18.63","close":"18.69","value":"18.69","low":"18.63","high":"18.69","ts":"1736456400"},{"open":"18.69","close":"18.69","value":"18.69","low":"18.69","high":"18.69","ts":"1736542800"},{"open":"18.77","close":"18.76","value":"18.76","low":"18.76","high":"18.8","ts":"1736715600"},{"open":"18.76","close":"18.82","value":"18.82","low":"18.65","high":"18.82","ts":"1736802000"},{"open":"18.82","close":"18.78","value":"18.78","low":"18.72","high":"18.82","ts":"1736888400"},{"open":"18.78","close":"18.77","value":"18.77","low":"18.77","high":"18.8","ts":"1736974800"},{"open":"18.77","close":"18.89","value":"18.89","low":"18.73","high":"18.89","ts":"1737061200"},{"open":"18.89","close":"18.89","value":"18.89","low":"18.89","high":"18.89","ts":"1737147600"},{"open":"18.88","close":"18.77","value":"18.77","low":"18.77","high":"18.91","ts":"1737320400"},{"open":"18.77","close":"18.73","value":"18.73","low":"18.68","high":"18.77","ts":"1737406800"},{"open":"18.73","close":"18.65","value":"18.65","low":"18.63","high":"18.73","ts":"1737493200"},{"open":"18.65","close":"18.66","value":"18.66","low":"18.65","high":"18.72","ts":"1737579600"},{"open":"18.66","close":"18.61","value":"18.61","low":"18.61","high":"18.66","ts":"1737666000"},{"open":"18.61","close":"18.61","value":"18.61","low":"18.61","high":"18.61","ts":"1737752400"},{"open":"18.57","close":"18.55","value":"18.55","low":"18.55","high":"18.64","ts":"1737925200"},{"open":"18.55","close":"18.61","value":"18.61","low":"18.55","high":"18.68","ts":"1738011600"},{"open":"18.61","close":"18.64","value":"18.64","low":"18.58","high":"18.64","ts":"1738098000"},{"open":"18.64","close":"18.6","value":"18.6","low":"18.59","high":"18.64","ts":"1738184400"},{"open":"18.6","close":"18.66","value":"18.66","low":"18.6","high":"18.66","ts":"1738270800"},{"open":"18.66","close":"18.66","value":"18.66","low":"18.66","high":"18.66","ts":"1738357200"},{"open":"18.96","close":"18.73","value":"18.73","low":"18.73","high":"18.96","ts":"1738530000"},{"open":"18.73","close":"18.78","value":"18.78","low":"18.56","high":"18.78","ts":"1738616400"},{"open":"18.78","close":"18.73","value":"18.73","low":"18.69","high":"18.78","ts":"1738702800"},{"open":"18.73","close":"18.72","value":"18.72","low":"18.72","high":"18.74","ts":"1738789200"},{"open":"18.72","close":"18.76","value":"18.76","low":"18.68","high":"18.76","ts":"1738875600"},{"open":"18.76","close":"18.76","value":"18.76","low":"18.76","high":"18.76","ts":"1738962000"},{"open":"18.84","close":"18.83","value":"18.83","low":"18.83","high":"18.89","ts":"1739134800"},{"open":"18.83","close":"18.82","value":"18.82","low":"18.82","high":"18.84","ts":"1739221200"},{"open":"18.82","close":"18.84","value":"18.84","low":"18.75","high":"18.84","ts":"1739307600"},{"open":"18.84","close":"18.78","value":"18.78","low":"18.78","high":"18.84","ts":"1739394000"},{"open":"18.78","close":"18.65","value":"18.65","low":"18.65","high":"18.78","ts":"1739480400"},{"open":"18.65","close":"18.65","value":"18.65","low":"18.65","high":"18.65","ts":"1739566800"},{"open":"18.65","close":"18.65","value":"18.65","low":"18.63","high":"18.65","ts":"1739739600"},{"open":"18.68","close":"18.66","value":"18.66","low":"18.66","high":"18.68","ts":"1739826000"},{"open":"18.68","close":"18.64","value":"18.64","low":"18.64","high":"18.68","ts":"1739912400"},{"open":"18.66","close":"18.7","value":"18.7","low":"18.64","high":"18.7","ts":"1739998800"},{"open":"18.62","close":"18.67","value":"18.67","low":"18.62","high":"18.67","ts":"1740085200"},{"open":"18.67","close":"18.62","value":"18.62","low":"18.57","high":"18.67","ts":"1740344400"},{"open":"18.63","close":"18.63","value":"18.63","low":"18.53","high":"18.66","ts":"1740430800"},{"open":"18.6","close":"18.66","value":"18.66","low":"18.6","high":"18.66","ts":"1740517200"},{"open":"18.67","close":"18.64","value":"18.64","low":"18.64","high":"18.67","ts":"1740603600"},{"open":"18.81","close":"18.69","value":"18.69","low":"18.69","high":"18.81","ts":"1740690000"},{"open":"18.73","close":"18.64","value":"18.64","low":"18.64","high":"18.73","ts":"1740949200"},{"open":"18.6","close":"18.55","value":"18.55","low":"18.55","high":"18.6","ts":"1741035600"},{"open":"18.43","close":"18.47","value":"18.47","low":"18.43","high":"18.47","ts":"1741122000"},{"open":"18.27","close":"18.25","value":"18.25","low":"18.25","high":"18.27","ts":"1741208400"},{"open":"18.27","close":"18.16","value":"18.16","low":"18.16","high":"18.27","ts":"1741294800"},{"open":"18.14","close":"18","value":"18","low":"18","high":"18.14","ts":"1741554000"},{"open":"17.98","close":"17.85","value":"17.85","low":"17.85","high":"17.98","ts":"1741640400"},{"open":"17.85","close":"17.82","value":"17.82","low":"17.82","high":"17.85","ts":"1741726800"},{"open":"17.83","close":"17.79","value":"17.79","low":"17.79","high":"17.83","ts":"1741813200"},{"open":"17.82","close":"17.78","value":"17.78","low":"17.78","high":"17.82","ts":"1741899600"},{"open":"17.82","close":"17.98","value":"17.98","low":"17.81","high":"17.98","ts":"1742158800"},{"open":"17.96","close":"17.97","value":"17.97","low":"17.96","high":"17.97","ts":"1742245200"},{"open":"17.94","close":"17.95","value":"17.95","low":"17.94","high":"17.95","ts":"1742331600"},{"open":"17.96","close":"18","value":"18","low":"17.96","high":"18","ts":"1742418000"},{"open":"18","close":"18.04","value":"18.04","low":"18","high":"18.04","ts":"1742504400"},{"open":"18.08","close":"18.04","value":"18.04","low":"18.04","high":"18.08","ts":"1742763600"},{"open":"18.08","close":"18.06","value":"18.06","low":"18.06","high":"18.08","ts":"1742850000"},{"open":"18.11","close":"18.07","value":"18.07","low":"18.07","high":"18.11","ts":"1742936400"},{"open":"18.11","close":"18.07","value":"18.07","low":"18.07","high":"18.11","ts":"1743022800"},{"open":"18.06","close":"18.04","value":"18.04","low":"18.04","high":"18.06","ts":"1743109200"},{"open":"17.91","close":"17.94","value":"17.94","low":"17.91","high":"17.94","ts":"1743368400"},{"open":"17.93","close":"17.94","value":"17.94","low":"17.93","high":"17.94","ts":"1743454800"},{"open":"17.94","close":"17.93","value":"17.93","low":"17.93","high":"17.94","ts":"1743541200"},{"open":"17.78","close":"17.86","value":"17.86","low":"17.78","high":"17.86","ts":"1743627600"},{"open":"17.85","close":"17.61","value":"17.61","low":"17.61","high":"17.85","ts":"1743714000"},{"open":"17.75","close":"17.75","value":"17.75","low":"17.75","high":"17.75","ts":"1743973200"},{"open":"17.77","close":"17.74","value":"17.74","low":"17.74","high":"17.77","ts":"1744059600"},{"open":"17.61","close":"17.74","value":"17.74","low":"17.61","high":"17.74","ts":"1744146000"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.77","high":"17.83","ts":"1744232400"},{"open":"17.41","close":"17.73","value":"17.73","low":"17.41","high":"17.73","ts":"1744318800"},{"open":"17.6","close":"17.08","value":"17.08","low":"17.08","high":"17.61","ts":"1744578000"},{"open":"17.08","close":"17.06","value":"17.06","low":"17.06","high":"17.18","ts":"1744664400"},{"open":"17.06","close":"17.16","value":"17.16","low":"17.04","high":"17.26","ts":"1744750800"},{"open":"17.16","close":"17.23","value":"17.23","low":"17.06","high":"17.23","ts":"1744837200"},{"open":"17.23","close":"17.05","value":"17.05","low":"17.05","high":"17.23","ts":"1744923600"},{"open":"17.05","close":"17.05","value":"17.05","low":"17.05","high":"17.05","ts":"1745010000"},{"open":"17.05","close":"17.05","value":"17.05","low":"17.03","high":"17.13","ts":"1745182800"},{"open":"17.05","close":"16.9","value":"16.9","low":"16.9","high":"17.2","ts":"1745269200"},{"open":"16.9","close":"16.98","value":"16.98","low":"16.9","high":"17.2","ts":"1745355600"},{"open":"16.98","close":"17.08","value":"17.08","low":"16.98","high":"17.13","ts":"1745442000"},{"open":"17.08","close":"17.07","value":"17.07","low":"17.07","high":"17.15","ts":"1745528400"},{"open":"17.07","close":"17.07","value":"17.07","low":"17.07","high":"17.07","ts":"1745614800"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1745787600"},{"open":"17.05","close":"17.06","value":"17.06","low":"17","high":"17.15","ts":"1745874000"},{"open":"17.06","close":"17.05","value":"17.05","low":"16.96","high":"17.13","ts":"1745960400"},{"open":"17.05","close":"16.95","value":"16.95","low":"16.95","high":"17.05","ts":"1746046800"},{"open":"16.95","close":"17.03","value":"17.03","low":"16.95","high":"17.14","ts":"1746133200"},{"open":"17.03","close":"17.1","value":"17.1","low":"16.98","high":"17.14","ts":"1746392400"},{"open":"17.1","close":"17.07","value":"17.07","low":"16.98","high":"17.1","ts":"1746478800"},{"open":"17.07","close":"16.93","value":"16.93","low":"16.93","high":"17.11","ts":"1746565200"},{"open":"16.93","close":"17.07","value":"17.07","low":"16.93","high":"17.07","ts":"1746651600"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1746738000"},{"open":"17.06","close":"17.13","value":"17.13","low":"16.98","high":"17.18","ts":"1746997200"},{"open":"17.13","close":"17.3","value":"17.3","low":"17.13","high":"17.3","ts":"1747083600"},{"open":"17.3","close":"17.26","value":"17.26","low":"17.26","high":"17.3","ts":"1747170000"},{"open":"17.32","close":"17.27","value":"17.27","low":"17.26","high":"17.32","ts":"1747256400"},{"open":"17.27","close":"17.28","value":"17.28","low":"16.98","high":"17.32","ts":"1747342800"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.26","high":"17.32","ts":"1747602000"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.23","high":"17.28","ts":"1747688400"},{"open":"17.27","close":"17.13","value":"17.13","low":"17.13","high":"17.29","ts":"1747774800"},{"open":"17.13","close":"17.21","value":"17.21","low":"17.13","high":"17.21","ts":"1747861200"},{"open":"17.21","close":"17.27","value":"17.27","low":"17.18","high":"17.27","ts":"1747947600"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"12.43","close":"12.45","value":"12.45","low":"12.43","high":"12.45","ts":"1107810000"},{"open":"12.45","close":"12.47","value":"12.47","low":"12.45","high":"12.47","ts":"1108328400"},{"open":"12.51","close":"12.52","value":"12.52","low":"12.51","high":"12.52","ts":"1108674000"},{"open":"12.53","close":"12.55","value":"12.55","low":"12.53","high":"12.55","ts":"1109019600"},{"open":"12.6","close":"12.65","value":"12.65","low":"12.6","high":"12.65","ts":"1109538000"},{"open":"12.58","close":"12.6","value":"12.6","low":"12.58","high":"12.6","ts":"1109883600"},{"open":"12.58","close":"12.6","value":"12.6","low":"12.58","high":"12.6","ts":"1110229200"},{"open":"12.53","close":"12.56","value":"12.56","low":"12.53","high":"12.56","ts":"1110747600"},{"open":"12.53","close":"12.56","value":"12.56","low":"12.53","high":"12.56","ts":"1111093200"},{"open":"12.57","close":"12.59","value":"12.59","low":"12.57","high":"12.59","ts":"1111438800"},{"open":"12.6","close":"12.61","value":"12.61","low":"12.6","high":"12.61","ts":"1111957200"},{"open":"12.58","close":"12.6","value":"12.6","low":"12.58","high":"12.6","ts":"1112302800"},{"open":"12.57","close":"12.59","value":"12.59","low":"12.57","high":"12.59","ts":"1112648400"},{"open":"12.55","close":"12.57","value":"12.57","low":"12.55","high":"12.57","ts":"1113166800"},{"open":"12.54","close":"12.56","value":"12.56","low":"12.54","high":"12.56","ts":"1113512400"},{"open":"12.58","close":"12.59","value":"12.59","low":"12.58","high":"12.59","ts":"1113858000"},{"open":"12.49","close":"12.52","value":"12.52","low":"12.49","high":"12.52","ts":"1114376400"},{"open":"12.43","close":"12.47","value":"12.47","low":"12.43","high":"12.47","ts":"1114722000"},{"open":"12.45","close":"12.48","value":"12.48","low":"12.45","high":"12.48","ts":"1115067600"},{"open":"12.52","close":"12.55","value":"12.55","low":"12.52","high":"12.55","ts":"1115586000"},{"open":"12.54","close":"12.57","value":"12.57","low":"12.54","high":"12.57","ts":"1115931600"},{"open":"12.57","close":"12.58","value":"12.58","low":"12.57","high":"12.58","ts":"1116277200"},{"open":"12.57","close":"12.59","value":"12.59","low":"12.57","high":"12.59","ts":"1116795600"},{"open":"12.57","close":"12.59","value":"12.59","low":"12.57","high":"12.59","ts":"1117141200"},{"open":"12.55","close":"12.57","value":"12.57","low":"12.55","high":"12.57","ts":"1117486800"},{"open":"12.5","close":"12.52","value":"12.52","low":"12.5","high":"12.52","ts":"1118005200"},{"open":"12.51","close":"12.53","value":"12.53","low":"12.51","high":"12.53","ts":"1118350800"},{"open":"12.51","close":"12.54","value":"12.54","low":"12.51","high":"12.54","ts":"1118696400"},{"open":"12.45","close":"12.49","value":"12.49","low":"12.45","high":"12.49","ts":"1119214800"},{"open":"12.48","close":"12.51","value":"12.51","low":"12.48","high":"12.51","ts":"1119560400"},{"open":"12.52","close":"12.53","value":"12.53","low":"12.52","high":"12.53","ts":"1119906000"},{"open":"12.49","close":"12.52","value":"12.52","low":"12.49","high":"12.52","ts":"1120424400"},{"open":"12.47","close":"12.49","value":"12.49","low":"12.47","high":"12.49","ts":"1120770000"},{"open":"12.45","close":"12.48","value":"12.48","low":"12.45","high":"12.48","ts":"1121115600"},{"open":"12.48","close":"12.51","value":"12.51","low":"12.48","high":"12.51","ts":"1121634000"},{"open":"12.51","close":"12.53","value":"12.53","low":"12.51","high":"12.53","ts":"1121979600"},{"open":"12.52","close":"12.53","value":"12.53","low":"12.52","high":"12.53","ts":"1122325200"},{"open":"12.54","close":"12.56","value":"12.56","low":"12.54","high":"12.56","ts":"1122843600"},{"open":"12.52","close":"12.53","value":"12.53","low":"12.52","high":"12.53","ts":"1123189200"},{"open":"12.5","close":"12.52","value":"12.52","low":"12.5","high":"12.52","ts":"1123534800"},{"open":"12.45","close":"12.47","value":"12.47","low":"12.45","high":"12.47","ts":"1124053200"},{"open":"12.46","close":"12.48","value":"12.48","low":"12.46","high":"12.48","ts":"1124398800"},{"open":"12.48","close":"12.5","value":"12.5","low":"12.48","high":"12.5","ts":"1124744400"},{"open":"12.49","close":"12.52","value":"12.52","low":"12.49","high":"12.52","ts":"1125262800"},{"open":"12.46","close":"12.48","value":"12.48","low":"12.46","high":"12.48","ts":"1125608400"},{"open":"12.44","close":"12.47","value":"12.47","low":"12.44","high":"12.47","ts":"1125954000"},{"open":"12.48","close":"12.5","value":"12.5","low":"12.48","high":"12.5","ts":"1126472400"},{"open":"12.53","close":"12.55","value":"12.55","low":"12.53","high":"12.55","ts":"1126818000"},{"open":"12.54","close":"12.56","value":"12.56","low":"12.54","high":"12.56","ts":"1127163600"},{"open":"12.6","close":"12.63","value":"12.63","low":"12.6","high":"12.63","ts":"1127682000"},{"open":"12.55","close":"12.57","value":"12.57","low":"12.55","high":"12.57","ts":"1128027600"},{"open":"12.55","close":"12.57","value":"12.57","low":"12.55","high":"12.57","ts":"1128373200"},{"open":"12.53","close":"12.56","value":"12.56","low":"12.53","high":"12.56","ts":"1128891600"},{"open":"12.53","close":"12.56","value":"12.56","low":"12.53","high":"12.56","ts":"1129237200"},{"open":"12.53","close":"12.56","value":"12.56","low":"12.53","high":"12.56","ts":"1129582800"},{"open":"12.6","close":"12.62","value":"12.62","low":"12.6","high":"12.62","ts":"1130101200"},{"open":"12.63","close":"12.64","value":"12.64","low":"12.63","high":"12.64","ts":"1130446800"},{"open":"12.63","close":"12.64","value":"12.64","low":"12.63","high":"12.64","ts":"1130792400"},{"open":"12.6","close":"12.62","value":"12.62","low":"12.6","high":"12.62","ts":"1131310800"},{"open":"12.65","close":"12.67","value":"12.67","low":"12.65","high":"12.67","ts":"1131656400"},{"open":"12.68","close":"12.7","value":"12.7","low":"12.68","high":"12.7","ts":"1132002000"},{"open":"12.8","close":"12.84","value":"12.84","low":"12.8","high":"12.84","ts":"1132520400"},{"open":"12.98","close":"13.04","value":"13.04","low":"12.98","high":"13.04","ts":"1132866000"},{"open":"12.85","close":"12.9","value":"12.9","low":"12.85","high":"12.9","ts":"1133211600"},{"open":"12.8","close":"12.82","value":"12.82","low":"12.8","high":"12.82","ts":"1133730000"},{"open":"12.8","close":"12.82","value":"12.82","low":"12.8","high":"12.82","ts":"1134075600"},{"open":"12.81","close":"12.82","value":"12.82","low":"12.81","high":"12.82","ts":"1134421200"},{"open":"12.8","close":"12.81","value":"12.81","low":"12.8","high":"12.81","ts":"1134939600"},{"open":"12.78","close":"12.8","value":"12.8","low":"12.78","high":"12.8","ts":"1135285200"},{"open":"12.8","close":"12.83","value":"12.83","low":"12.8","high":"12.83","ts":"1135630800"},{"open":"12.81","close":"12.82","value":"12.82","low":"12.81","high":"12.82","ts":"1136149200"},{"open":"12.88","close":"12.9","value":"12.9","low":"12.88","high":"12.9","ts":"1136494800"},{"open":"12.85","close":"12.86","value":"12.86","low":"12.85","high":"12.86","ts":"1136840400"},{"open":"12.83","close":"12.84","value":"12.84","low":"12.83","high":"12.84","ts":"1137358800"},{"open":"12.86","close":"12.89","value":"12.89","low":"12.86","high":"12.89","ts":"1137704400"},{"open":"12.93","close":"12.95","value":"12.95","low":"12.93","high":"12.95","ts":"1138050000"},{"open":"13.01","close":"13.02","value":"13.02","low":"13.01","high":"13.02","ts":"1138568400"},{"open":"12.94","close":"12.95","value":"12.95","low":"12.94","high":"12.95","ts":"1138914000"},{"open":"12.94","close":"12.95","value":"12.95","low":"12.94","high":"12.95","ts":"1139259600"},{"open":"12.95","close":"12.96","value":"12.96","low":"12.95","high":"12.96","ts":"1139778000"},{"open":"12.97","close":"12.98","value":"12.98","low":"12.97","high":"12.98","ts":"1140123600"},{"open":"12.98","close":"13","value":"13","low":"12.98","high":"13","ts":"1140469200"},{"open":"13.02","close":"13.04","value":"13.04","low":"13.02","high":"13.04","ts":"1140987600"},{"open":"13.06","close":"13.07","value":"13.07","low":"13.06","high":"13.07","ts":"1141333200"},{"open":"13","close":"13.02","value":"13.02","low":"13","high":"13.02","ts":"1141678800"},{"open":"13","close":"13.02","value":"13.02","low":"13","high":"13.02","ts":"1142197200"},{"open":"13.03","close":"13.04","value":"13.04","low":"13.03","high":"13.04","ts":"1142542800"},{"open":"13.03","close":"13.04","value":"13.04","low":"13.03","high":"13.04","ts":"1142888400"},{"open":"13.01","close":"13.03","value":"13.03","low":"13.01","high":"13.03","ts":"1143406800"},{"open":"13.07","close":"13.07","value":"13.07","low":"13.07","high":"13.07","ts":"1143752400"},{"open":"13.02","close":"13.05","value":"13.05","low":"13.02","high":"13.05","ts":"1144098000"},{"open":"13","close":"13.02","value":"13.02","low":"13","high":"13.02","ts":"1144616400"},{"open":"13.02","close":"13.04","value":"13.04","low":"13.02","high":"13.04","ts":"1144962000"},{"open":"13.04","close":"13.05","value":"13.05","low":"13.04","high":"13.05","ts":"1145307600"},{"open":"12.99","close":"13.01","value":"13.01","low":"12.99","high":"13.01","ts":"1145826000"},{"open":"12.99","close":"13.01","value":"13.01","low":"12.99","high":"13.01","ts":"1146171600"},{"open":"12.98","close":"13.01","value":"13.01","low":"12.98","high":"13.01","ts":"1146517200"},{"open":"12.99","close":"13.01","value":"13.01","low":"12.99","high":"13.01","ts":"1147035600"},{"open":"12.98","close":"13","value":"13","low":"12.98","high":"13","ts":"1147381200"},{"open":"13.01","close":"13.04","value":"13.04","low":"13.01","high":"13.04","ts":"1147726800"},{"open":"13.14","close":"13.19","value":"13.19","low":"13.14","high":"13.19","ts":"1148245200"},{"open":"13.15","close":"13.18","value":"13.18","low":"13.15","high":"13.18","ts":"1148590800"},{"open":"13.2","close":"13.25","value":"13.25","low":"13.2","high":"13.25","ts":"1148936400"},{"open":"13.25","close":"13.3","value":"13.3","low":"13.25","high":"13.3","ts":"1149454800"},{"open":"13.33","close":"13.38","value":"13.38","low":"13.33","high":"13.38","ts":"1149800400"},{"open":"13.36","close":"13.39","value":"13.39","low":"13.36","high":"13.39","ts":"1150146000"},{"open":"13.33","close":"13.37","value":"13.37","low":"13.33","high":"13.37","ts":"1150664400"},{"open":"13.34","close":"13.38","value":"13.38","low":"13.34","high":"13.38","ts":"1151010000"},{"open":"13.35","close":"13.37","value":"13.37","low":"13.35","high":"13.37","ts":"1151355600"},{"open":"13.32","close":"13.35","value":"13.35","low":"13.32","high":"13.35","ts":"1151874000"},{"open":"13.29","close":"13.3","value":"13.3","low":"13.29","high":"13.3","ts":"1152219600"},{"open":"13.27","close":"13.28","value":"13.28","low":"13.27","high":"13.28","ts":"1152565200"},{"open":"13.25","close":"13.27","value":"13.27","low":"13.25","high":"13.27","ts":"1153083600"},{"open":"13.36","close":"13.4","value":"13.4","low":"13.36","high":"13.4","ts":"1153429200"},{"open":"13.35","close":"13.4","value":"13.4","low":"13.35","high":"13.4","ts":"1153774800"},{"open":"13.39","close":"13.42","value":"13.42","low":"13.39","high":"13.42","ts":"1154293200"},{"open":"13.39","close":"13.41","value":"13.41","low":"13.39","high":"13.41","ts":"1154638800"},{"open":"13.36","close":"13.37","value":"13.37","low":"13.36","high":"13.37","ts":"1154984400"},{"open":"13.25","close":"13.28","value":"13.28","low":"13.25","high":"13.28","ts":"1155502800"},{"open":"13.27","close":"13.3","value":"13.3","low":"13.27","high":"13.3","ts":"1155848400"},{"open":"13.28","close":"13.31","value":"13.31","low":"13.28","high":"13.31","ts":"1156194000"},{"open":"13.3","close":"13.32","value":"13.32","low":"13.3","high":"13.32","ts":"1156712400"},{"open":"13.28","close":"13.3","value":"13.3","low":"13.28","high":"13.3","ts":"1157058000"},{"open":"13.28","close":"13.3","value":"13.3","low":"13.28","high":"13.3","ts":"1157403600"},{"open":"13.31","close":"13.33","value":"13.33","low":"13.31","high":"13.33","ts":"1157922000"},{"open":"13.32","close":"13.34","value":"13.34","low":"13.32","high":"13.34","ts":"1158267600"},{"open":"13.31","close":"13.33","value":"13.33","low":"13.31","high":"13.33","ts":"1158613200"},{"open":"13.22","close":"13.25","value":"13.25","low":"13.22","high":"13.25","ts":"1159131600"},{"open":"13.22","close":"13.24","value":"13.24","low":"13.22","high":"13.24","ts":"1159477200"},{"open":"13.23","close":"13.24","value":"13.24","low":"13.23","high":"13.24","ts":"1159822800"},{"open":"13.21","close":"13.24","value":"13.24","low":"13.21","high":"13.24","ts":"1160341200"},{"open":"13.24","close":"13.25","value":"13.25","low":"13.24","high":"13.25","ts":"1160686800"},{"open":"13.22","close":"13.23","value":"13.23","low":"13.22","high":"13.23","ts":"1161032400"},{"open":"13.2","close":"13.22","value":"13.22","low":"13.2","high":"13.22","ts":"1161550800"},{"open":"13.2","close":"13.23","value":"13.23","low":"13.2","high":"13.23","ts":"1161896400"},{"open":"13.14","close":"13.19","value":"13.19","low":"13.14","high":"13.19","ts":"1162242000"},{"open":"13.17","close":"13.19","value":"13.19","low":"13.17","high":"13.19","ts":"1162760400"},{"open":"13.12","close":"13.15","value":"13.15","low":"13.12","high":"13.15","ts":"1163106000"},{"open":"13.16","close":"13.19","value":"13.19","low":"13.16","high":"13.19","ts":"1163451600"},{"open":"13.18","close":"13.19","value":"13.19","low":"13.18","high":"13.19","ts":"1163970000"},{"open":"13.18","close":"13.19","value":"13.19","low":"13.18","high":"13.19","ts":"1164315600"},{"open":"13.18","close":"13.19","value":"13.19","low":"13.18","high":"13.19","ts":"1164661200"},{"open":"13.12","close":"13.14","value":"13.14","low":"13.12","high":"13.14","ts":"1165179600"},{"open":"13.07","close":"13.11","value":"13.11","low":"13.07","high":"13.11","ts":"1165525200"},{"open":"12.99","close":"13.03","value":"13.03","low":"12.99","high":"13.03","ts":"1165870800"},{"open":"12.92","close":"12.96","value":"12.96","low":"12.92","high":"12.96","ts":"1166389200"},{"open":"12.82","close":"12.87","value":"12.87","low":"12.82","high":"12.87","ts":"1166734800"},{"open":"12.8","close":"12.81","value":"12.81","low":"12.8","high":"12.81","ts":"1167080400"},{"open":"12.9","close":"12.95","value":"12.95","low":"12.9","high":"12.95","ts":"1167598800"},{"open":"13.11","close":"13.15","value":"13.15","low":"13.11","high":"13.15","ts":"1167944400"},{"open":"13.05","close":"13.1","value":"13.1","low":"13.05","high":"13.1","ts":"1168290000"},{"open":"12.96","close":"12.99","value":"12.99","low":"12.96","high":"12.99","ts":"1168808400"},{"open":"13","close":"13.02","value":"13.02","low":"13","high":"13.02","ts":"1169154000"},{"open":"12.95","close":"12.98","value":"12.98","low":"12.95","high":"12.98","ts":"1169499600"},{"open":"12.93","close":"12.94","value":"12.94","low":"12.93","high":"12.94","ts":"1170018000"},{"open":"12.85","close":"12.89","value":"12.89","low":"12.85","high":"12.89","ts":"1170363600"},{"open":"12.85","close":"12.88","value":"12.88","low":"12.85","high":"12.88","ts":"1170709200"},{"open":"12.65","close":"12.69","value":"12.69","low":"12.65","high":"12.69","ts":"1171227600"},{"open":"12.59","close":"12.63","value":"12.63","low":"12.59","high":"12.63","ts":"1171573200"},{"open":"12.67","close":"12.69","value":"12.69","low":"12.67","high":"12.69","ts":"1171918800"},{"open":"12.78","close":"12.8","value":"12.8","low":"12.78","high":"12.8","ts":"1172437200"},{"open":"12.7","close":"12.73","value":"12.73","low":"12.7","high":"12.73","ts":"1172782800"},{"open":"12.68","close":"12.72","value":"12.72","low":"12.68","high":"12.72","ts":"1173128400"},{"open":"12.65","close":"12.68","value":"12.68","low":"12.65","high":"12.68","ts":"1173646800"},{"open":"12.59","close":"12.61","value":"12.61","low":"12.59","high":"12.61","ts":"1173992400"},{"open":"12.53","close":"12.55","value":"12.55","low":"12.53","high":"12.55","ts":"1174338000"},{"open":"12.49","close":"12.52","value":"12.52","low":"12.49","high":"12.52","ts":"1174856400"},{"open":"12.48","close":"12.52","value":"12.52","low":"12.48","high":"12.52","ts":"1175202000"},{"open":"12.48","close":"12.52","value":"12.52","low":"12.48","high":"12.52","ts":"1175547600"},{"open":"12.42","close":"12.44","value":"12.44","low":"12.42","high":"12.44","ts":"1176066000"},{"open":"12.42","close":"12.45","value":"12.45","low":"12.42","high":"12.45","ts":"1176411600"},{"open":"12.44","close":"12.47","value":"12.47","low":"12.44","high":"12.47","ts":"1176757200"},{"open":"12.39","close":"12.41","value":"12.41","low":"12.39","high":"12.41","ts":"1177275600"},{"open":"12.28","close":"12.32","value":"12.32","low":"12.28","high":"12.32","ts":"1177621200"},{"open":"12.28","close":"12.32","value":"12.32","low":"12.28","high":"12.32","ts":"1177966800"},{"open":"12.07","close":"12.12","value":"12.12","low":"12.07","high":"12.12","ts":"1178485200"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.15","ts":"1178830800"},{"open":"12.26","close":"12.31","value":"12.31","low":"12.26","high":"12.31","ts":"1179176400"},{"open":"12.42","close":"12.46","value":"12.46","low":"12.42","high":"12.46","ts":"1179694800"},{"open":"12.35","close":"12.4","value":"12.4","low":"12.35","high":"12.4","ts":"1180040400"},{"open":"12.33","close":"12.36","value":"12.36","low":"12.33","high":"12.36","ts":"1180386000"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.15","ts":"1180904400"},{"open":"12.09","close":"12.13","value":"12.13","low":"12.09","high":"12.13","ts":"1181250000"},{"open":"12.16","close":"12.2","value":"12.2","low":"12.16","high":"12.2","ts":"1181595600"},{"open":"12.28","close":"12.31","value":"12.31","low":"12.28","high":"12.31","ts":"1182114000"},{"open":"12.3","close":"12.32","value":"12.32","low":"12.3","high":"12.32","ts":"1182459600"},{"open":"12.27","close":"12.29","value":"12.29","low":"12.27","high":"12.29","ts":"1182805200"},{"open":"12.16","close":"12.2","value":"12.2","low":"12.16","high":"12.2","ts":"1183323600"},{"open":"12.1","close":"12.14","value":"12.14","low":"12.1","high":"12.14","ts":"1183669200"},{"open":"12.15","close":"12.17","value":"12.17","low":"12.15","high":"12.17","ts":"1184014800"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.15","ts":"1184533200"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.15","ts":"1184878800"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.15","ts":"1185224400"},{"open":"12.1","close":"12.11","value":"12.11","low":"12.1","high":"12.11","ts":"1185742800"},{"open":"12.1","close":"12.1","value":"12.1","low":"12.1","high":"12.1","ts":"1186088400"},{"open":"12.02","close":"12.07","value":"12.07","low":"12.02","high":"12.07","ts":"1186434000"},{"open":"11.83","close":"11.86","value":"11.86","low":"11.83","high":"11.86","ts":"1186952400"},{"open":"11.86","close":"11.91","value":"11.91","low":"11.86","high":"11.91","ts":"1187298000"},{"open":"11.95","close":"12","value":"12","low":"11.95","high":"12","ts":"1187643600"},{"open":"12.04","close":"12.09","value":"12.09","low":"12.04","high":"12.09","ts":"1188162000"},{"open":"11.97","close":"12","value":"12","low":"11.97","high":"12","ts":"1188507600"},{"open":"11.78","close":"11.83","value":"11.83","low":"11.78","high":"11.83","ts":"1188853200"},{"open":"11.58","close":"11.63","value":"11.63","low":"11.58","high":"11.63","ts":"1189371600"},{"open":"11.62","close":"11.67","value":"11.67","low":"11.62","high":"11.67","ts":"1189717200"},{"open":"11.66","close":"11.69","value":"11.69","low":"11.66","high":"11.69","ts":"1190062800"},{"open":"11.43","close":"11.48","value":"11.48","low":"11.43","high":"11.48","ts":"1190581200"},{"open":"11.08","close":"11.13","value":"11.13","low":"11.08","high":"11.13","ts":"1190926800"},{"open":"11.39","close":"11.44","value":"11.44","low":"11.39","high":"11.44","ts":"1191272400"},{"open":"11.43","close":"11.46","value":"11.46","low":"11.43","high":"11.46","ts":"1191790800"},{"open":"11.36","close":"11.41","value":"11.41","low":"11.36","high":"11.41","ts":"1192136400"},{"open":"11.34","close":"11.39","value":"11.39","low":"11.34","high":"11.39","ts":"1192482000"},{"open":"11.44","close":"11.47","value":"11.47","low":"11.44","high":"11.47","ts":"1193000400"},{"open":"11.44","close":"11.47","value":"11.47","low":"11.44","high":"11.47","ts":"1193346000"},{"open":"11.38","close":"11.43","value":"11.43","low":"11.38","high":"11.43","ts":"1193691600"},{"open":"11.27","close":"11.32","value":"11.32","low":"11.27","high":"11.32","ts":"1194210000"},{"open":"11.24","close":"11.29","value":"11.29","low":"11.24","high":"11.29","ts":"1194555600"},{"open":"11.21","close":"11.26","value":"11.26","low":"11.21","high":"11.26","ts":"1194901200"},{"open":"11.21","close":"11.26","value":"11.26","low":"11.21","high":"11.26","ts":"1195419600"},{"open":"11.19","close":"11.24","value":"11.24","low":"11.19","high":"11.24","ts":"1195765200"},{"open":"11.21","close":"11.26","value":"11.26","low":"11.21","high":"11.26","ts":"1196110800"},{"open":"11.21","close":"11.26","value":"11.26","low":"11.21","high":"11.26","ts":"1196629200"},{"open":"11.25","close":"11.3","value":"11.3","low":"11.25","high":"11.3","ts":"1196974800"},{"open":"11.26","close":"11.31","value":"11.31","low":"11.26","high":"11.31","ts":"1197320400"},{"open":"11.25","close":"11.3","value":"11.3","low":"11.25","high":"11.3","ts":"1197838800"},{"open":"11.24","close":"11.29","value":"11.29","low":"11.24","high":"11.29","ts":"1198184400"},{"open":"11.24","close":"11.29","value":"11.29","low":"11.24","high":"11.29","ts":"1198530000"},{"open":"11.29","close":"11.34","value":"11.34","low":"11.29","high":"11.34","ts":"1199048400"},{"open":"11.29","close":"11.34","value":"11.34","low":"11.29","high":"11.34","ts":"1199394000"},{"open":"11.29","close":"11.34","value":"11.34","low":"11.29","high":"11.34","ts":"1199739600"},{"open":"11.13","close":"11.18","value":"11.18","low":"11.13","high":"11.18","ts":"1200258000"},{"open":"11.26","close":"11.31","value":"11.31","low":"11.26","high":"11.31","ts":"1200603600"},{"open":"11.3","close":"11.32","value":"11.32","low":"11.3","high":"11.32","ts":"1200949200"},{"open":"11.22","close":"11.27","value":"11.27","low":"11.22","high":"11.27","ts":"1201467600"},{"open":"11.17","close":"11.22","value":"11.22","low":"11.17","high":"11.22","ts":"1201813200"},{"open":"11.2","close":"11.25","value":"11.25","low":"11.2","high":"11.25","ts":"1202158800"},{"open":"11.16","close":"11.21","value":"11.21","low":"11.16","high":"11.21","ts":"1202677200"},{"open":"11.23","close":"11.25","value":"11.25","low":"11.23","high":"11.25","ts":"1203022800"},{"open":"11.2","close":"11.22","value":"11.22","low":"11.2","high":"11.22","ts":"1203368400"},{"open":"11.17","close":"11.22","value":"11.22","low":"11.17","high":"11.22","ts":"1203886800"},{"open":"11.1","close":"11.15","value":"11.15","low":"11.1","high":"11.15","ts":"1204232400"},{"open":"10.98","close":"11.02","value":"11.02","low":"10.98","high":"11.02","ts":"1204578000"},{"open":"10.74","close":"10.79","value":"10.79","low":"10.74","high":"10.79","ts":"1205096400"},{"open":"10.56","close":"10.6","value":"10.6","low":"10.56","high":"10.6","ts":"1205442000"},{"open":"10.7","close":"10.75","value":"10.75","low":"10.7","high":"10.75","ts":"1205787600"},{"open":"10.26","close":"10.31","value":"10.31","low":"10.26","high":"10.31","ts":"1206306000"},{"open":"10.45","close":"10.5","value":"10.5","low":"10.45","high":"10.5","ts":"1206651600"},{"open":"10.4","close":"10.45","value":"10.45","low":"10.4","high":"10.45","ts":"1206997200"},{"open":"10.38","close":"10.43","value":"10.43","low":"10.38","high":"10.43","ts":"1207515600"},{"open":"10.35","close":"10.4","value":"10.4","low":"10.35","high":"10.4","ts":"1207861200"},{"open":"10.35","close":"10.4","value":"10.4","low":"10.35","high":"10.4","ts":"1208206800"},{"open":"10.27","close":"10.32","value":"10.32","low":"10.27","high":"10.32","ts":"1208725200"},{"open":"10.31","close":"10.36","value":"10.36","low":"10.31","high":"10.36","ts":"1209070800"},{"open":"10.34","close":"10.39","value":"10.39","low":"10.34","high":"10.39","ts":"1209416400"},{"open":"10.3","close":"10.35","value":"10.35","low":"10.3","high":"10.35","ts":"1209934800"},{"open":"10.34","close":"10.39","value":"10.39","low":"10.34","high":"10.39","ts":"1210280400"},{"open":"10.34","close":"10.39","value":"10.39","low":"10.34","high":"10.39","ts":"1210626000"},{"open":"10.34","close":"10.39","value":"10.39","low":"10.34","high":"10.39","ts":"1211144400"},{"open":"10.2","close":"10.27","value":"10.27","low":"10.2","high":"10.27","ts":"1211490000"},{"open":"10.22","close":"10.27","value":"10.27","low":"10.22","high":"10.27","ts":"1211835600"},{"open":"10.09","close":"10.14","value":"10.14","low":"10.09","high":"10.14","ts":"1212354000"},{"open":"10.1","close":"10.15","value":"10.15","low":"10.1","high":"10.15","ts":"1212699600"},{"open":"10.07","close":"10.12","value":"10.12","low":"10.07","high":"10.12","ts":"1213045200"},{"open":"9.97","close":"10.02","value":"10.02","low":"9.97","high":"10.02","ts":"1213563600"},{"open":"9.9","close":"9.95","value":"9.95","low":"9.9","high":"9.95","ts":"1213909200"},{"open":"9.84","close":"9.89","value":"9.89","low":"9.84","high":"9.89","ts":"1214254800"},{"open":"9.82","close":"9.87","value":"9.87","low":"9.82","high":"9.87","ts":"1214773200"},{"open":"9.75","close":"9.8","value":"9.8","low":"9.75","high":"9.8","ts":"1215118800"},{"open":"9.7","close":"9.75","value":"9.75","low":"9.7","high":"9.75","ts":"1215464400"},{"open":"9.73","close":"9.77","value":"9.77","low":"9.73","high":"9.77","ts":"1215982800"},{"open":"9.68","close":"9.73","value":"9.73","low":"9.68","high":"9.73","ts":"1216328400"},{"open":"9.7","close":"9.75","value":"9.75","low":"9.7","high":"9.75","ts":"1216674000"},{"open":"9.68","close":"9.73","value":"9.73","low":"9.68","high":"9.73","ts":"1217192400"},{"open":"9.63","close":"9.65","value":"9.65","low":"9.63","high":"9.65","ts":"1217538000"},{"open":"9.63","close":"9.68","value":"9.68","low":"9.62","high":"9.68","ts":"1217883600"},{"open":"9.61","close":"9.61","value":"9.61","low":"9.57","high":"9.65","ts":"1218402000"},{"open":"9.59","close":"9.68","value":"9.68","low":"9.57","high":"9.69","ts":"1218747600"},{"open":"9.64","close":"9.65","value":"9.65","low":"9.6","high":"9.69","ts":"1219093200"},{"open":"9.62","close":"9.67","value":"9.67","low":"9.6","high":"9.69","ts":"1219611600"},{"open":"9.61","close":"9.64","value":"9.64","low":"9.6","high":"9.64","ts":"1219957200"},{"open":"9.57","close":"9.63","value":"9.63","low":"9.57","high":"9.63","ts":"1220302800"},{"open":"9.65","close":"9.65","value":"9.65","low":"9.62","high":"9.68","ts":"1220821200"},{"open":"9.73","close":"9.8","value":"9.8","low":"9.73","high":"9.83","ts":"1221166800"},{"open":"9.79","close":"9.86","value":"9.86","low":"9.79","high":"9.88","ts":"1221512400"},{"open":"10.4","close":"10.45","value":"10.45","low":"10.3","high":"10.76","ts":"1222030800"},{"open":"10.33","close":"10.33","value":"10.33","low":"10.3","high":"10.36","ts":"1222376400"},{"open":"9.96","close":"10.23","value":"10.23","low":"9.96","high":"10.23","ts":"1222722000"},{"open":"10.23","close":"10.29","value":"10.29","low":"10.15","high":"10.31","ts":"1223240400"},{"open":"10.29","close":"10.32","value":"10.32","low":"10.26","high":"10.34","ts":"1223586000"},{"open":"10.26","close":"10.3","value":"10.3","low":"10.25","high":"10.31","ts":"1223931600"},{"open":"10.29","close":"10.37","value":"10.37","low":"10.26","high":"10.37","ts":"1224450000"},{"open":"10.29","close":"10.34","value":"10.34","low":"10.29","high":"10.34","ts":"1224795600"},{"open":"10.3","close":"10.37","value":"10.37","low":"10.3","high":"10.39","ts":"1225141200"},{"open":"10.3","close":"10.4","value":"10.4","low":"10.3","high":"10.41","ts":"1225659600"},{"open":"10.35","close":"10.4","value":"10.4","low":"10.3","high":"10.4","ts":"1226005200"},{"open":"10.33","close":"10.41","value":"10.41","low":"10.3","high":"10.42","ts":"1226350800"},{"open":"10.3","close":"10.4","value":"10.4","low":"10.3","high":"10.4","ts":"1226869200"},{"open":"10.34","close":"10.39","value":"10.39","low":"10.32","high":"10.41","ts":"1227214800"},{"open":"10.3","close":"10.4","value":"10.4","low":"10.3","high":"10.41","ts":"1227560400"},{"open":"10.37","close":"10.43","value":"10.43","low":"10.36","high":"10.44","ts":"1228078800"},{"open":"10.34","close":"10.35","value":"10.35","low":"10.3","high":"10.44","ts":"1228424400"},{"open":"10.36","close":"10.42","value":"10.42","low":"10.36","high":"10.42","ts":"1228770000"},{"open":"10.36","close":"10.39","value":"10.39","low":"10.31","high":"10.41","ts":"1229288400"},{"open":"10.38","close":"10.44","value":"10.44","low":"10.38","high":"10.44","ts":"1229634000"},{"open":"10.4","close":"10.47","value":"10.47","low":"10.4","high":"10.47","ts":"1229979600"},{"open":"10.31","close":"10.36","value":"10.36","low":"10.31","high":"10.38","ts":"1230498000"},{"open":"10.35","close":"10.4","value":"10.4","low":"10.35","high":"10.4","ts":"1230843600"},{"open":"10.33","close":"10.38","value":"10.38","low":"10.33","high":"10.38","ts":"1231189200"},{"open":"10.33","close":"10.45","value":"10.45","low":"10.33","high":"10.45","ts":"1231707600"},{"open":"10.45","close":"10.53","value":"10.53","low":"10.45","high":"10.6","ts":"1232053200"},{"open":"10.5","close":"10.59","value":"10.59","low":"10.45","high":"10.65","ts":"1232398800"},{"open":"10.52","close":"10.57","value":"10.57","low":"10.5","high":"10.57","ts":"1232917200"},{"open":"10.53","close":"10.58","value":"10.58","low":"10.51","high":"10.6","ts":"1233262800"},{"open":"10.53","close":"10.5","value":"10.5","low":"10.45","high":"10.58","ts":"1233608400"},{"open":"10.47","close":"10.6","value":"10.6","low":"10.32","high":"10.6","ts":"1234126800"},{"open":"10.52","close":"10.57","value":"10.57","low":"10.5","high":"10.61","ts":"1234472400"},{"open":"10.54","close":"10.55","value":"10.55","low":"10.5","high":"10.59","ts":"1234818000"},{"open":"10.58","close":"10.67","value":"10.67","low":"10.58","high":"10.67","ts":"1235336400"},{"open":"10.65","close":"10.72","value":"10.72","low":"10.63","high":"10.72","ts":"1235682000"},{"open":"10.7","close":"10.75","value":"10.75","low":"10.65","high":"10.8","ts":"1236027600"},{"open":"10.7","close":"10.79","value":"10.79","low":"10.7","high":"10.8","ts":"1236546000"},{"open":"10.85","close":"10.85","value":"10.85","low":"10.77","high":"10.9","ts":"1236891600"},{"open":"10.8","close":"10.9","value":"10.9","low":"10.8","high":"10.93","ts":"1237237200"},{"open":"10.87","close":"11","value":"11","low":"10.87","high":"11","ts":"1237755600"},{"open":"10.96","close":"11","value":"11","low":"10.95","high":"11.01","ts":"1238101200"},{"open":"10.94","close":"11.02","value":"11.02","low":"10.94","high":"11.02","ts":"1238446800"},{"open":"11","close":"11.04","value":"11.04","low":"10.93","high":"11.07","ts":"1238965200"},{"open":"11.05","close":"11.23","value":"11.23","low":"11.05","high":"11.23","ts":"1239310800"},{"open":"11.18","close":"11.28","value":"11.28","low":"11","high":"11.3","ts":"1239656400"},{"open":"11.26","close":"11.31","value":"11.31","low":"11.26","high":"11.31","ts":"1240174800"},{"open":"11.25","close":"11.25","value":"11.25","low":"11.2","high":"11.32","ts":"1240520400"},{"open":"11.26","close":"11.29","value":"11.29","low":"11.22","high":"11.33","ts":"1240866000"},{"open":"11.2","close":"11.23","value":"11.23","low":"11.15","high":"11.25","ts":"1241384400"},{"open":"11.23","close":"11.3","value":"11.3","low":"11.2","high":"11.3","ts":"1241730000"},{"open":"11.2","close":"11.25","value":"11.25","low":"11.16","high":"11.26","ts":"1242075600"},{"open":"11.23","close":"11.24","value":"11.24","low":"11.16","high":"11.28","ts":"1242594000"},{"open":"11.15","close":"11.23","value":"11.23","low":"11.15","high":"11.23","ts":"1242939600"},{"open":"11.21","close":"11.24","value":"11.24","low":"11.13","high":"11.26","ts":"1243285200"},{"open":"11.14","close":"11.19","value":"11.19","low":"11.13","high":"11.19","ts":"1243803600"},{"open":"11.15","close":"11.2","value":"11.2","low":"11.14","high":"11.23","ts":"1244149200"},{"open":"11.13","close":"11.17","value":"11.17","low":"11.1","high":"11.18","ts":"1244494800"},{"open":"11.16","close":"11.19","value":"11.19","low":"11.1","high":"11.21","ts":"1245013200"},{"open":"11.15","close":"11.21","value":"11.21","low":"11.1","high":"11.21","ts":"1245358800"},{"open":"11.13","close":"11.23","value":"11.23","low":"11.12","high":"11.23","ts":"1245704400"},{"open":"11.15","close":"11.24","value":"11.24","low":"11.15","high":"11.29","ts":"1246222800"},{"open":"11.19","close":"11.23","value":"11.23","low":"11.18","high":"11.23","ts":"1246568400"},{"open":"11.19","close":"11.18","value":"11.18","low":"11.13","high":"11.24","ts":"1246914000"},{"open":"11.17","close":"11.21","value":"11.21","low":"11.12","high":"11.22","ts":"1247432400"},{"open":"11.18","close":"11.26","value":"11.26","low":"11.17","high":"11.26","ts":"1247778000"},{"open":"11.19","close":"11.25","value":"11.25","low":"11.16","high":"11.25","ts":"1248123600"},{"open":"11.17","close":"11.23","value":"11.23","low":"11.16","high":"11.23","ts":"1248642000"},{"open":"11.17","close":"11.22","value":"11.22","low":"11.14","high":"11.24","ts":"1248987600"},{"open":"11.19","close":"11.24","value":"11.24","low":"11.18","high":"11.26","ts":"1249333200"},{"open":"11.18","close":"11.22","value":"11.22","low":"11.13","high":"11.25","ts":"1249851600"},{"open":"11.19","close":"11.15","value":"11.15","low":"11.1","high":"11.24","ts":"1250197200"},{"open":"11.19","close":"11.23","value":"11.23","low":"11.12","high":"11.25","ts":"1250542800"},{"open":"11.2","close":"11.22","value":"11.22","low":"11.14","high":"11.25","ts":"1251061200"},{"open":"11.19","close":"11.22","value":"11.22","low":"11.14","high":"11.24","ts":"1251406800"},{"open":"11.17","close":"11.2","value":"11.2","low":"11.14","high":"11.22","ts":"1251752400"},{"open":"11.14","close":"11.2","value":"11.2","low":"11.14","high":"11.2","ts":"1252270800"},{"open":"11.18","close":"11.15","value":"11.15","low":"11.1","high":"11.23","ts":"1252616400"},{"open":"11.17","close":"11.19","value":"11.19","low":"11.13","high":"11.24","ts":"1252962000"},{"open":"11.13","close":"11.25","value":"11.25","low":"11.13","high":"11.25","ts":"1253480400"},{"open":"11.65","close":"11.7","value":"11.7","low":"11.65","high":"11.7","ts":"1253826000"},{"open":"11.53","close":"11.4","value":"11.4","low":"11.35","high":"11.6","ts":"1254171600"},{"open":"11.25","close":"10.95","value":"10.95","low":"10.9","high":"11.3","ts":"1254690000"},{"open":"11","close":"11.15","value":"11.15","low":"11","high":"11.15","ts":"1255035600"},{"open":"11.08","close":"11.13","value":"11.13","low":"11.02","high":"11.15","ts":"1255381200"},{"open":"11.06","close":"11.08","value":"11.08","low":"11.02","high":"11.11","ts":"1255899600"},{"open":"11.02","close":"11.07","value":"11.07","low":"10.95","high":"11.09","ts":"1256245200"},{"open":"10.98","close":"11.03","value":"11.03","low":"10.95","high":"11.04","ts":"1256590800"},{"open":"10.95","close":"11.06","value":"11.06","low":"10.95","high":"11.07","ts":"1257109200"},{"open":"11.02","close":"11.06","value":"11.06","low":"10.99","high":"11.08","ts":"1257454800"},{"open":"11.02","close":"11.06","value":"11.06","low":"11","high":"11.07","ts":"1257800400"},{"open":"11.02","close":"11.1","value":"11.1","low":"11.02","high":"11.11","ts":"1258318800"},{"open":"11.02","close":"11.1","value":"11.1","low":"11.01","high":"11.11","ts":"1258664400"},{"open":"11.03","close":"11.11","value":"11.11","low":"11.03","high":"11.12","ts":"1259010000"},{"open":"11.1","close":"11.15","value":"11.15","low":"11.04","high":"11.15","ts":"1259528400"},{"open":"11.13","close":"11.14","value":"11.14","low":"11.08","high":"11.45","ts":"1259874000"},{"open":"11.3","close":"11.52","value":"11.52","low":"11.3","high":"11.56","ts":"1260219600"},{"open":"11.99","close":"12.2","value":"12.2","low":"11.99","high":"12.25","ts":"1260738000"},{"open":"12.3","close":"12.25","value":"12.25","low":"12.2","high":"12.35","ts":"1261083600"},{"open":"12.27","close":"12.31","value":"12.31","low":"12.2","high":"12.32","ts":"1261429200"},{"open":"12.22","close":"12.31","value":"12.31","low":"12.22","high":"12.31","ts":"1261947600"},{"open":"12.19","close":"12.23","value":"12.23","low":"12.19","high":"12.23","ts":"1262293200"},{"open":"12.15","close":"12.2","value":"12.2","low":"12.15","high":"12.2","ts":"1262638800"},{"open":"12.15","close":"12.34","value":"12.34","low":"12.15","high":"12.34","ts":"1263157200"},{"open":"12.23","close":"12.27","value":"12.27","low":"12.21","high":"12.29","ts":"1263502800"},{"open":"12.38","close":"12.45","value":"12.45","low":"12.31","high":"12.47","ts":"1263848400"},{"open":"12.52","close":"12.6","value":"12.6","low":"12.4","high":"12.61","ts":"1264366800"},{"open":"12.6","close":"12.66","value":"12.66","low":"12.55","high":"12.69","ts":"1264712400"},{"open":"12.7","close":"12.78","value":"12.78","low":"12.6","high":"12.8","ts":"1265058000"},{"open":"12.77","close":"12.82","value":"12.82","low":"12.65","high":"12.82","ts":"1265576400"},{"open":"12.73","close":"12.78","value":"12.78","low":"12.73","high":"12.8","ts":"1265922000"},{"open":"12.74","close":"12.85","value":"12.85","low":"12.66","high":"12.85","ts":"1266267600"},{"open":"12.8","close":"12.84","value":"12.84","low":"12.74","high":"12.85","ts":"1266786000"},{"open":"12.8","close":"12.89","value":"12.89","low":"12.77","high":"12.89","ts":"1267131600"},{"open":"12.76","close":"12.82","value":"12.82","low":"12.76","high":"12.83","ts":"1267477200"},{"open":"12.7","close":"12.75","value":"12.75","low":"12.7","high":"12.75","ts":"1267995600"},{"open":"12.52","close":"12.52","value":"12.52","low":"12.45","high":"12.59","ts":"1268341200"},{"open":"12.44","close":"12.48","value":"12.48","low":"12.4","high":"12.5","ts":"1268686800"},{"open":"12.44","close":"12.45","value":"12.45","low":"12.4","high":"12.48","ts":"1269205200"},{"open":"12.38","close":"12.4","value":"12.4","low":"12.3","high":"12.42","ts":"1269550800"},{"open":"12.35","close":"12.39","value":"12.39","low":"12.3","high":"12.4","ts":"1269896400"},{"open":"12.25","close":"12.35","value":"12.35","low":"12.25","high":"12.35","ts":"1270414800"},{"open":"12.36","close":"12.45","value":"12.45","low":"12.3","high":"12.5","ts":"1270760400"},{"open":"12.42","close":"12.48","value":"12.48","low":"12.4","high":"12.52","ts":"1271106000"},{"open":"12.58","close":"12.61","value":"12.61","low":"12.5","high":"12.65","ts":"1271624400"},{"open":"12.6","close":"12.63","value":"12.63","low":"12.55","high":"12.67","ts":"1271970000"},{"open":"12.59","close":"12.61","value":"12.61","low":"12.51","high":"12.67","ts":"1272315600"},{"open":"12.64","close":"12.7","value":"12.7","low":"12.58","high":"12.72","ts":"1272834000"},{"open":"12.56","close":"12.53","value":"12.53","low":"12.47","high":"12.64","ts":"1273179600"},{"open":"12.51","close":"12.52","value":"12.52","low":"12.44","high":"12.6","ts":"1273525200"},{"open":"12.59","close":"12.72","value":"12.72","low":"12.56","high":"12.74","ts":"1274043600"},{"open":"12.69","close":"12.77","value":"12.77","low":"12.66","high":"12.83","ts":"1274389200"},{"open":"12.71","close":"12.76","value":"12.76","low":"12.67","high":"12.81","ts":"1274734800"},{"open":"12.85","close":"12.94","value":"12.94","low":"12.81","high":"12.95","ts":"1275253200"},{"open":"12.95","close":"12.91","value":"12.91","low":"12.84","high":"13.03","ts":"1275598800"},{"open":"12.84","close":"12.9","value":"12.9","low":"12.84","high":"12.95","ts":"1275944400"},{"open":"12.9","close":"12.94","value":"12.94","low":"12.9","high":"12.94","ts":"1276462800"},{"open":"12.86","close":"12.91","value":"12.91","low":"12.86","high":"12.95","ts":"1276808400"},{"open":"12.87","close":"12.76","value":"12.76","low":"12.68","high":"12.95","ts":"1277154000"},{"open":"12.79","close":"12.87","value":"12.87","low":"12.75","high":"12.87","ts":"1277672400"},{"open":"12.78","close":"12.82","value":"12.82","low":"12.78","high":"12.85","ts":"1278018000"},{"open":"12.78","close":"12.81","value":"12.81","low":"12.75","high":"12.84","ts":"1278363600"},{"open":"12.65","close":"12.67","value":"12.67","low":"12.64","high":"12.67","ts":"1278882000"},{"open":"12.49","close":"12.48","value":"12.48","low":"12.4","high":"12.57","ts":"1279227600"},{"open":"12.31","close":"12.26","value":"12.26","low":"12.2","high":"12.37","ts":"1279573200"},{"open":"12.22","close":"12.27","value":"12.27","low":"12.22","high":"12.27","ts":"1280091600"},{"open":"12.2","close":"12.09","value":"12.09","low":"12","high":"12.29","ts":"1280437200"},{"open":"12.14","close":"12.11","value":"12.11","low":"12","high":"12.24","ts":"1280782800"},{"open":"11.81","close":"11.91","value":"11.91","low":"11.8","high":"11.91","ts":"1281301200"},{"open":"11.81","close":"11.94","value":"11.94","low":"11.81","high":"11.97","ts":"1281646800"},{"open":"12.03","close":"12.23","value":"12.23","low":"12.01","high":"12.34","ts":"1281992400"},{"open":"12.15","close":"12.29","value":"12.29","low":"12.15","high":"12.37","ts":"1282510800"},{"open":"12.1","close":"12.16","value":"12.16","low":"12.1","high":"12.16","ts":"1282856400"},{"open":"12.1","close":"12.16","value":"12.16","low":"12.1","high":"12.16","ts":"1283202000"},{"open":"12.31","close":"12.37","value":"12.37","low":"12.31","high":"12.37","ts":"1283720400"},{"open":"12.36","close":"12.44","value":"12.44","low":"12.33","high":"12.44","ts":"1284066000"},{"open":"12.37","close":"12.42","value":"12.42","low":"12.36","high":"12.42","ts":"1284411600"},{"open":"12.12","close":"12.16","value":"12.16","low":"12.1","high":"12.23","ts":"1284930000"},{"open":"12.05","close":"12.11","value":"12.11","low":"12.04","high":"12.12","ts":"1285275600"},{"open":"12","close":"12.03","value":"12.03","low":"11.97","high":"12.06","ts":"1285621200"},{"open":"11.8","close":"11.84","value":"11.84","low":"11.77","high":"11.86","ts":"1286139600"},{"open":"11.68","close":"11.65","value":"11.65","low":"11.57","high":"11.77","ts":"1286485200"},{"open":"11.58","close":"11.68","value":"11.68","low":"11.58","high":"11.68","ts":"1286830800"},{"open":"11.54","close":"11.59","value":"11.59","low":"11.54","high":"11.59","ts":"1287349200"},{"open":"11.82","close":"11.93","value":"11.93","low":"11.82","high":"11.96","ts":"1287694800"},{"open":"11.81","close":"11.86","value":"11.86","low":"11.81","high":"11.88","ts":"1288040400"},{"open":"11.74","close":"11.81","value":"11.81","low":"11.74","high":"11.81","ts":"1288558800"},{"open":"11.52","close":"11.57","value":"11.57","low":"11.49","high":"11.6","ts":"1288904400"},{"open":"11.46","close":"11.53","value":"11.53","low":"11.39","high":"11.53","ts":"1289250000"},{"open":"11.7","close":"11.81","value":"11.81","low":"11.67","high":"11.85","ts":"1289768400"},{"open":"11.86","close":"11.9","value":"11.9","low":"11.83","high":"11.98","ts":"1290114000"},{"open":"11.87","close":"11.99","value":"11.99","low":"11.79","high":"11.99","ts":"1290459600"},{"open":"12.08","close":"12.25","value":"12.25","low":"12.08","high":"12.25","ts":"1290978000"},{"open":"12.21","close":"12.25","value":"12.25","low":"12.16","high":"12.39","ts":"1291323600"},{"open":"12.29","close":"12.38","value":"12.38","low":"12.26","high":"12.39","ts":"1291669200"},{"open":"11.95","close":"12.02","value":"12.02","low":"11.85","high":"12.11","ts":"1292187600"},{"open":"11.95","close":"12.16","value":"12.16","low":"11.95","high":"12.16","ts":"1292533200"},{"open":"12.07","close":"12.12","value":"12.12","low":"12.03","high":"12.15","ts":"1292878800"},{"open":"12.1","close":"12.21","value":"12.21","low":"12.05","high":"12.22","ts":"1293397200"},{"open":"12.07","close":"12.15","value":"12.15","low":"12.07","high":"12.15","ts":"1293742800"},{"open":"12.12","close":"12.23","value":"12.23","low":"12.11","high":"12.23","ts":"1294088400"},{"open":"12.23","close":"12.32","value":"12.32","low":"12.23","high":"12.35","ts":"1294606800"},{"open":"12.33","close":"12.41","value":"12.41","low":"12.32","high":"12.41","ts":"1294952400"},{"open":"12.24","close":"12.26","value":"12.26","low":"12.16","high":"12.32","ts":"1295298000"},{"open":"11.92","close":"12.16","value":"12.16","low":"11.92","high":"12.2","ts":"1295816400"},{"open":"11.83","close":"12.02","value":"12.02","low":"11.8","high":"12.02","ts":"1296162000"},{"open":"11.93","close":"12.02","value":"12.02","low":"11.93","high":"12.02","ts":"1296507600"},{"open":"11.82","close":"11.98","value":"11.98","low":"11.81","high":"11.98","ts":"1297026000"},{"open":"11.96","close":"11.94","value":"11.94","low":"11.88","high":"12.03","ts":"1297371600"},{"open":"11.94","close":"12","value":"12","low":"11.94","high":"12","ts":"1297717200"},{"open":"12","close":"12.06","value":"12.06","low":"12","high":"12.06","ts":"1298235600"},{"open":"11.87","close":"11.9","value":"11.9","low":"11.85","high":"11.97","ts":"1298581200"},{"open":"11.85","close":"11.91","value":"11.91","low":"11.85","high":"11.91","ts":"1298926800"},{"open":"11.94","close":"12.01","value":"12.01","low":"11.94","high":"12.01","ts":"1299445200"},{"open":"11.83","close":"11.91","value":"11.91","low":"11.83","high":"11.91","ts":"1299790800"},{"open":"11.87","close":"12","value":"12","low":"11.87","high":"12.01","ts":"1300136400"},{"open":"11.9","close":"11.91","value":"11.91","low":"11.84","high":"11.97","ts":"1300654800"},{"open":"11.82","close":"11.92","value":"11.92","low":"11.82","high":"11.92","ts":"1301000400"},{"open":"11.87","close":"11.93","value":"11.93","low":"11.86","high":"11.95","ts":"1301346000"},{"open":"11.85","close":"11.88","value":"11.88","low":"11.81","high":"11.91","ts":"1301864400"},{"open":"11.85","close":"11.65","value":"11.65","low":"11.6","high":"11.9","ts":"1302210000"},{"open":"11.54","close":"11.61","value":"11.61","low":"11.51","high":"11.67","ts":"1302555600"},{"open":"11.47","close":"11.55","value":"11.55","low":"11.47","high":"11.55","ts":"1303074000"},{"open":"11.47","close":"11.56","value":"11.56","low":"11.45","high":"11.56","ts":"1303419600"},{"open":"11.47","close":"11.53","value":"11.53","low":"11.47","high":"11.53","ts":"1303765200"},{"open":"11.39","close":"11.44","value":"11.44","low":"11.39","high":"11.44","ts":"1304283600"},{"open":"11.3","close":"11.43","value":"11.43","low":"11.3","high":"11.43","ts":"1304629200"},{"open":"11.35","close":"11.44","value":"11.44","low":"11.35","high":"11.44","ts":"1304974800"},{"open":"11.56","close":"11.64","value":"11.64","low":"11.56","high":"11.68","ts":"1305493200"},{"open":"11.75","close":"11.78","value":"11.78","low":"11.71","high":"11.82","ts":"1305838800"},{"open":"11.65","close":"11.71","value":"11.71","low":"11.64","high":"11.73","ts":"1306184400"},{"open":"11.55","close":"11.66","value":"11.66","low":"11.55","high":"11.66","ts":"1306702800"},{"open":"11.55","close":"11.57","value":"11.57","low":"11.52","high":"11.61","ts":"1307048400"},{"open":"11.34","close":"11.45","value":"11.45","low":"11.34","high":"11.47","ts":"1307394000"},{"open":"11.32","close":"11.42","value":"11.42","low":"11.32","high":"11.42","ts":"1307912400"},{"open":"11.63","close":"11.73","value":"11.73","low":"11.63","high":"11.73","ts":"1308258000"},{"open":"11.68","close":"11.73","value":"11.73","low":"11.66","high":"11.75","ts":"1308603600"},{"open":"11.52","close":"11.59","value":"11.59","low":"11.5","high":"11.61","ts":"1309122000"},{"open":"11.51","close":"11.55","value":"11.55","low":"11.49","high":"11.56","ts":"1309467600"},{"open":"11.36","close":"11.43","value":"11.43","low":"11.36","high":"11.43","ts":"1309813200"},{"open":"11.52","close":"11.56","value":"11.56","low":"11.52","high":"11.56","ts":"1310331600"},{"open":"11.57","close":"11.65","value":"11.65","low":"11.57","high":"11.65","ts":"1310677200"},{"open":"11.53","close":"11.61","value":"11.61","low":"11.53","high":"11.61","ts":"1311022800"},{"open":"11.39","close":"11.47","value":"11.47","low":"11.39","high":"11.47","ts":"1311541200"},{"open":"11.32","close":"11.36","value":"11.36","low":"11.32","high":"11.36","ts":"1311886800"},{"open":"11.35","close":"11.42","value":"11.42","low":"11.35","high":"11.42","ts":"1312232400"},{"open":"11.38","close":"11.44","value":"11.44","low":"11.37","high":"11.45","ts":"1312750800"},{"open":"11.3","close":"11.37","value":"11.37","low":"11.3","high":"11.37","ts":"1313096400"},{"open":"11.26","close":"11.33","value":"11.33","low":"11.26","high":"11.33","ts":"1313442000"},{"open":"11.31","close":"11.36","value":"11.36","low":"11.31","high":"11.36","ts":"1313960400"},{"open":"11.23","close":"11.3","value":"11.3","low":"11.23","high":"11.3","ts":"1314306000"},{"open":"11.23","close":"11.3","value":"11.3","low":"11.23","high":"11.3","ts":"1314651600"},{"open":"11.25","close":"11.33","value":"11.33","low":"11.25","high":"11.33","ts":"1315170000"},{"open":"11.45","close":"11.55","value":"11.55","low":"11.45","high":"11.55","ts":"1315515600"},{"open":"11.6","close":"11.68","value":"11.68","low":"11.51","high":"11.68","ts":"1315861200"},{"open":"11.62","close":"11.65","value":"11.65","low":"11.62","high":"11.67","ts":"1316379600"},{"open":"11.7","close":"11.91","value":"11.91","low":"11.7","high":"11.91","ts":"1316725200"},{"open":"11.88","close":"11.91","value":"11.91","low":"11.85","high":"11.94","ts":"1317070800"},{"open":"11.75","close":"11.82","value":"11.82","low":"11.75","high":"11.82","ts":"1317589200"},{"open":"11.8","close":"11.9","value":"11.9","low":"11.8","high":"11.9","ts":"1317934800"},{"open":"11.77","close":"11.76","value":"11.76","low":"11.7","high":"11.84","ts":"1318280400"},{"open":"11.58","close":"11.65","value":"11.65","low":"11.57","high":"11.66","ts":"1318798800"},{"open":"11.64","close":"11.76","value":"11.76","low":"11.64","high":"11.76","ts":"1319144400"},{"open":"11.6","close":"11.62","value":"11.62","low":"11.55","high":"11.67","ts":"1319490000"},{"open":"11.44","close":"11.51","value":"11.51","low":"11.44","high":"11.52","ts":"1320008400"},{"open":"11.56","close":"11.65","value":"11.65","low":"11.56","high":"11.65","ts":"1320354000"},{"open":"11.55","close":"11.58","value":"11.58","low":"11.51","high":"11.62","ts":"1320699600"},{"open":"11.63","close":"11.69","value":"11.69","low":"11.63","high":"11.69","ts":"1321218000"},{"open":"11.7","close":"11.75","value":"11.75","low":"11.69","high":"11.75","ts":"1321563600"},{"open":"11.74","close":"11.8","value":"11.8","low":"11.74","high":"11.8","ts":"1321909200"},{"open":"11.86","close":"11.87","value":"11.87","low":"11.8","high":"11.93","ts":"1322427600"},{"open":"11.72","close":"11.78","value":"11.78","low":"11.72","high":"11.78","ts":"1322773200"},{"open":"11.74","close":"11.78","value":"11.78","low":"11.74","high":"11.78","ts":"1323118800"},{"open":"11.67","close":"11.72","value":"11.72","low":"11.67","high":"11.72","ts":"1323637200"},{"open":"11.7","close":"11.78","value":"11.78","low":"11.7","high":"11.84","ts":"1323982800"},{"open":"11.71","close":"11.78","value":"11.78","low":"11.71","high":"11.78","ts":"1324328400"},{"open":"11.7","close":"11.76","value":"11.76","low":"11.7","high":"11.76","ts":"1324846800"},{"open":"11.68","close":"11.74","value":"11.74","low":"11.68","high":"11.74","ts":"1325192400"},{"open":"11.61","close":"11.68","value":"11.68","low":"11.61","high":"11.68","ts":"1325538000"},{"open":"11.75","close":"11.81","value":"11.81","low":"11.71","high":"11.81","ts":"1326056400"},{"open":"11.9","close":"11.91","value":"11.91","low":"11.81","high":"11.95","ts":"1326402000"},{"open":"11.84","close":"11.88","value":"11.88","low":"11.82","high":"11.89","ts":"1326747600"},{"open":"11.72","close":"11.81","value":"11.81","low":"11.72","high":"11.81","ts":"1327266000"},{"open":"11.74","close":"11.79","value":"11.79","low":"11.74","high":"11.79","ts":"1327611600"},{"open":"11.74","close":"11.78","value":"11.78","low":"11.72","high":"11.8","ts":"1327957200"},{"open":"11.94","close":"12.01","value":"12.01","low":"11.89","high":"12.04","ts":"1328475600"},{"open":"11.72","close":"11.82","value":"11.82","low":"11.72","high":"11.84","ts":"1328821200"},{"open":"11.68","close":"11.75","value":"11.75","low":"11.68","high":"11.75","ts":"1329166800"},{"open":"11.8","close":"11.82","value":"11.82","low":"11.8","high":"11.82","ts":"1329685200"},{"open":"11.76","close":"11.78","value":"11.78","low":"11.71","high":"11.83","ts":"1330030800"},{"open":"11.7","close":"11.76","value":"11.76","low":"11.7","high":"11.76","ts":"1330376400"},{"open":"11.82","close":"11.88","value":"11.88","low":"11.82","high":"11.88","ts":"1330894800"},{"open":"11.76","close":"11.82","value":"11.82","low":"11.76","high":"11.82","ts":"1331240400"},{"open":"11.79","close":"11.82","value":"11.82","low":"11.79","high":"11.82","ts":"1331586000"},{"open":"11.8","close":"11.83","value":"11.83","low":"11.77","high":"11.85","ts":"1332104400"},{"open":"11.77","close":"11.84","value":"11.84","low":"11.77","high":"11.84","ts":"1332450000"},{"open":"11.78","close":"11.81","value":"11.81","low":"11.76","high":"11.83","ts":"1332795600"},{"open":"11.78","close":"11.8","value":"11.8","low":"11.78","high":"11.8","ts":"1333314000"},{"open":"11.77","close":"11.78","value":"11.78","low":"11.72","high":"11.85","ts":"1333659600"},{"open":"11.75","close":"11.76","value":"11.76","low":"11.72","high":"11.79","ts":"1334005200"},{"open":"11.7","close":"11.73","value":"11.73","low":"11.7","high":"11.73","ts":"1334523600"},{"open":"11.76","close":"11.76","value":"11.76","low":"11.71","high":"11.83","ts":"1334869200"},{"open":"11.73","close":"11.75","value":"11.75","low":"11.7","high":"11.82","ts":"1335214800"},{"open":"11.62","close":"11.68","value":"11.68","low":"11.62","high":"11.68","ts":"1335733200"},{"open":"11.74","close":"11.78","value":"11.78","low":"11.71","high":"11.8","ts":"1336078800"},{"open":"11.84","close":"11.89","value":"11.89","low":"11.84","high":"11.89","ts":"1336424400"},{"open":"11.78","close":"11.83","value":"11.83","low":"11.78","high":"11.83","ts":"1336942800"},{"open":"11.84","close":"11.88","value":"11.88","low":"11.83","high":"11.92","ts":"1337288400"},{"open":"11.84","close":"11.9","value":"11.9","low":"11.84","high":"11.9","ts":"1337634000"},{"open":"11.93","close":"11.97","value":"11.97","low":"11.9","high":"11.98","ts":"1338152400"},{"open":"12.02","close":"12.04","value":"12.04","low":"12.01","high":"12.05","ts":"1338498000"},{"open":"11.98","close":"12.07","value":"12.07","low":"11.98","high":"12.07","ts":"1338843600"},{"open":"11.98","close":"12.03","value":"12.03","low":"11.98","high":"12.03","ts":"1339362000"},{"open":"11.99","close":"12.03","value":"12.03","low":"11.96","high":"12.09","ts":"1339707600"},{"open":"12.05","close":"12.09","value":"12.09","low":"12.05","high":"12.09","ts":"1340053200"},{"open":"12.2","close":"12.26","value":"12.26","low":"12.18","high":"12.3","ts":"1340571600"},{"open":"12.18","close":"12.2","value":"12.2","low":"12.14","high":"12.23","ts":"1340917200"},{"open":"12.18","close":"12.19","value":"12.19","low":"12.14","high":"12.25","ts":"1341262800"},{"open":"12.25","close":"12.26","value":"12.26","low":"12.21","high":"12.3","ts":"1341781200"},{"open":"12.32","close":"12.33","value":"12.33","low":"12.28","high":"12.38","ts":"1342126800"},{"open":"12.35","close":"12.38","value":"12.38","low":"12.35","high":"12.4","ts":"1342472400"},{"open":"12.42","close":"12.49","value":"12.49","low":"12.42","high":"12.49","ts":"1342990800"},{"open":"12.4","close":"12.53","value":"12.53","low":"12.4","high":"12.55","ts":"1343336400"},{"open":"12.51","close":"12.54","value":"12.54","low":"12.51","high":"12.54","ts":"1343682000"},{"open":"12.48","close":"12.52","value":"12.52","low":"12.48","high":"12.52","ts":"1344200400"},{"open":"12.44","close":"12.48","value":"12.48","low":"12.43","high":"12.49","ts":"1344546000"},{"open":"12.37","close":"12.43","value":"12.43","low":"12.37","high":"12.43","ts":"1344891600"},{"open":"12.45","close":"12.47","value":"12.47","low":"12.42","high":"12.48","ts":"1345410000"},{"open":"12.43","close":"12.46","value":"12.46","low":"12.42","high":"12.47","ts":"1345755600"},{"open":"12.44","close":"12.48","value":"12.48","low":"12.44","high":"12.48","ts":"1346101200"},{"open":"12.43","close":"12.46","value":"12.46","low":"12.43","high":"12.46","ts":"1346619600"},{"open":"12.39","close":"12.4","value":"12.4","low":"12.35","high":"12.44","ts":"1346965200"},{"open":"12.34","close":"12.41","value":"12.41","low":"12.34","high":"12.41","ts":"1347310800"},{"open":"12.3","close":"12.35","value":"12.35","low":"12.3","high":"12.35","ts":"1347829200"},{"open":"12.35","close":"12.39","value":"12.39","low":"12.35","high":"12.39","ts":"1348174800"},{"open":"12.35","close":"12.39","value":"12.39","low":"12.35","high":"12.39","ts":"1348520400"},{"open":"12.36","close":"12.38","value":"12.38","low":"12.36","high":"12.41","ts":"1349038800"},{"open":"12.24","close":"12.25","value":"12.25","low":"12.2","high":"12.3","ts":"1349384400"},{"open":"12.18","close":"12.21","value":"12.21","low":"12.16","high":"12.28","ts":"1349730000"},{"open":"12.13","close":"12.18","value":"12.18","low":"12.1","high":"12.18","ts":"1350248400"},{"open":"12.16","close":"12.21","value":"12.21","low":"12.12","high":"12.21","ts":"1350594000"},{"open":"12.19","close":"12.26","value":"12.26","low":"12.14","high":"12.26","ts":"1350939600"},{"open":"12.25","close":"12.27","value":"12.27","low":"12.25","high":"12.27","ts":"1351458000"},{"open":"12.27","close":"12.32","value":"12.32","low":"12.27","high":"12.32","ts":"1351803600"},{"open":"12.28","close":"12.31","value":"12.31","low":"12.28","high":"12.31","ts":"1352149200"},{"open":"12.25","close":"12.29","value":"12.29","low":"12.25","high":"12.29","ts":"1352667600"},{"open":"12.28","close":"12.32","value":"12.32","low":"12.27","high":"12.32","ts":"1353013200"},{"open":"12.28","close":"12.32","value":"12.32","low":"12.28","high":"12.32","ts":"1353358800"},{"open":"12.34","close":"12.38","value":"12.38","low":"12.34","high":"12.39","ts":"1353877200"},{"open":"12.27","close":"12.32","value":"12.32","low":"12.27","high":"12.32","ts":"1354222800"},{"open":"12.27","close":"12.32","value":"12.32","low":"12.27","high":"12.32","ts":"1354568400"},{"open":"12.21","close":"12.24","value":"12.24","low":"12.2","high":"12.26","ts":"1355086800"},{"open":"12.15","close":"12.19","value":"12.19","low":"12.12","high":"12.2","ts":"1355432400"},{"open":"12.06","close":"12.12","value":"12.12","low":"12.06","high":"12.12","ts":"1355778000"},{"open":"12.02","close":"12.07","value":"12.07","low":"12.02","high":"12.07","ts":"1356296400"},{"open":"12.05","close":"12.05","value":"12.05","low":"12","high":"12.11","ts":"1356642000"},{"open":"12.06","close":"12.12","value":"12.12","low":"12.06","high":"12.12","ts":"1356987600"},{"open":"12.06","close":"12.11","value":"12.11","low":"12.06","high":"12.11","ts":"1357506000"},{"open":"12.15","close":"12.19","value":"12.19","low":"12.14","high":"12.2","ts":"1357851600"},{"open":"12.1","close":"12.17","value":"12.17","low":"12.1","high":"12.17","ts":"1358197200"},{"open":"12.02","close":"12.08","value":"12.08","low":"12.02","high":"12.08","ts":"1358715600"},{"open":"12.1","close":"12.15","value":"12.15","low":"12.1","high":"12.17","ts":"1359061200"},{"open":"12.05","close":"12.1","value":"12.1","low":"12.05","high":"12.1","ts":"1359406800"},{"open":"11.99","close":"12.04","value":"12.04","low":"11.99","high":"12.04","ts":"1359925200"},{"open":"12","close":"12.05","value":"12.05","low":"12","high":"12.05","ts":"1360270800"},{"open":"12.02","close":"12.06","value":"12.06","low":"12.02","high":"12.06","ts":"1360616400"},{"open":"12.07","close":"12.12","value":"12.12","low":"12.07","high":"12.12","ts":"1361134800"},{"open":"12.15","close":"12.19","value":"12.19","low":"12.15","high":"12.19","ts":"1361480400"},{"open":"12.17","close":"12.22","value":"12.22","low":"12.17","high":"12.23","ts":"1361826000"},{"open":"12.24","close":"12.29","value":"12.29","low":"12.24","high":"12.29","ts":"1362344400"},{"open":"12.18","close":"12.23","value":"12.23","low":"12.18","high":"12.23","ts":"1362690000"},{"open":"12.25","close":"12.31","value":"12.31","low":"12.25","high":"12.31","ts":"1363035600"},{"open":"12.28","close":"12.32","value":"12.32","low":"12.27","high":"12.36","ts":"1363554000"},{"open":"12.33","close":"12.4","value":"12.4","low":"12.33","high":"12.41","ts":"1363899600"},{"open":"12.36","close":"12.41","value":"12.41","low":"12.35","high":"12.41","ts":"1364245200"},{"open":"12.36","close":"12.43","value":"12.43","low":"12.36","high":"12.43","ts":"1364763600"},{"open":"12.38","close":"12.39","value":"12.39","low":"12.34","high":"12.43","ts":"1365109200"},{"open":"12.34","close":"12.36","value":"12.36","low":"12.31","high":"12.39","ts":"1365454800"},{"open":"12.26","close":"12.32","value":"12.32","low":"12.26","high":"12.32","ts":"1365973200"},{"open":"12.24","close":"12.29","value":"12.29","low":"12.24","high":"12.29","ts":"1366318800"},{"open":"12.26","close":"12.31","value":"12.31","low":"12.26","high":"12.31","ts":"1366664400"},{"open":"12.27","close":"12.3","value":"12.3","low":"12.26","high":"12.31","ts":"1367182800"},{"open":"12.16","close":"12.21","value":"12.21","low":"12.16","high":"12.21","ts":"1367528400"},{"open":"12.19","close":"12.22","value":"12.22","low":"12.16","high":"12.24","ts":"1367874000"},{"open":"12.15","close":"12.2","value":"12.2","low":"12.15","high":"12.2","ts":"1368392400"},{"open":"12.33","close":"12.38","value":"12.38","low":"12.33","high":"12.38","ts":"1368738000"},{"open":"12.49","close":"12.52","value":"12.52","low":"12.47","high":"12.54","ts":"1369083600"},{"open":"12.45","close":"12.49","value":"12.49","low":"12.45","high":"12.49","ts":"1369602000"},{"open":"12.46","close":"12.5","value":"12.5","low":"12.45","high":"12.51","ts":"1369947600"},{"open":"12.42","close":"12.47","value":"12.47","low":"12.42","high":"12.47","ts":"1370293200"},{"open":"12.4","close":"12.45","value":"12.45","low":"12.4","high":"12.45","ts":"1370811600"},{"open":"12.33","close":"12.38","value":"12.38","low":"12.33","high":"12.38","ts":"1371157200"},{"open":"12.32","close":"12.37","value":"12.37","low":"12.32","high":"12.37","ts":"1371502800"},{"open":"12.38","close":"12.43","value":"12.43","low":"12.38","high":"12.43","ts":"1372021200"},{"open":"12.48","close":"12.54","value":"12.54","low":"12.48","high":"12.54","ts":"1372366800"},{"open":"12.41","close":"12.41","value":"12.41","low":"12.41","high":"12.41","ts":"1372712400"},{"open":"12.58","close":"12.63","value":"12.63","low":"12.58","high":"12.63","ts":"1373230800"},{"open":"12.57","close":"12.48","value":"12.48","low":"12.48","high":"12.57","ts":"1373576400"},{"open":"12.48","close":"12.34","value":"12.34","low":"12.34","high":"12.48","ts":"1373922000"},{"open":"12.21","close":"12.21","value":"12.21","low":"12.21","high":"12.21","ts":"1374440400"},{"open":"12.21","close":"12.21","value":"12.21","low":"12.21","high":"12.21","ts":"1374786000"},{"open":"12.64","close":"12.7","value":"12.7","low":"12.64","high":"12.71","ts":"1375131600"},{"open":"12.63","close":"12.53","value":"12.53","low":"12.53","high":"12.63","ts":"1375650000"},{"open":"12.67","close":"12.65","value":"12.65","low":"12.56","high":"12.76","ts":"1375995600"},{"open":"12.66","close":"12.76","value":"12.76","low":"12.66","high":"12.76","ts":"1376341200"},{"open":"12.72","close":"12.78","value":"12.78","low":"12.72","high":"12.78","ts":"1376859600"},{"open":"12.69","close":"12.75","value":"12.75","low":"12.69","high":"12.75","ts":"1377205200"},{"open":"12.46","close":"12.46","value":"12.46","low":"12.46","high":"12.46","ts":"1377550800"},{"open":"12.72","close":"12.62","value":"12.62","low":"12.62","high":"12.72","ts":"1378069200"},{"open":"12.78","close":"12.83","value":"12.83","low":"12.68","high":"12.83","ts":"1378414800"},{"open":"12.8","close":"12.85","value":"12.85","low":"12.8","high":"12.85","ts":"1378760400"},{"open":"12.77","close":"12.67","value":"12.67","low":"12.67","high":"12.77","ts":"1379278800"},{"open":"12.79","close":"12.67","value":"12.67","low":"12.67","high":"12.79","ts":"1379624400"},{"open":"12.82","close":"12.77","value":"12.77","low":"12.54","high":"12.87","ts":"1379970000"},{"open":"12.95","close":"12.77","value":"12.77","low":"12.77","high":"12.95","ts":"1380488400"},{"open":"13.05","close":"12.77","value":"12.77","low":"12.77","high":"13.05","ts":"1380834000"},{"open":"13.1","close":"13","value":"13","low":"12.67","high":"13.1","ts":"1381179600"},{"open":"13.07","close":"12.95","value":"12.95","low":"12.95","high":"13.07","ts":"1381698000"},{"open":"12.97","close":"12.72","value":"12.72","low":"12.72","high":"12.97","ts":"1382043600"},{"open":"12.9","close":"12.78","value":"12.78","low":"12.78","high":"12.9","ts":"1382389200"},{"open":"12.76","close":"12.53","value":"12.53","low":"12.53","high":"12.76","ts":"1382907600"},{"open":"12.83","close":"12.76","value":"12.76","low":"12.75","high":"12.85","ts":"1383253200"},{"open":"12.84","close":"12.61","value":"12.61","low":"12.61","high":"12.84","ts":"1383598800"},{"open":"12.88","close":"12.76","value":"12.76","low":"12.76","high":"12.88","ts":"1384117200"},{"open":"12.89","close":"12.76","value":"12.76","low":"12.76","high":"12.89","ts":"1384462800"},{"open":"12.93","close":"12.99","value":"12.99","low":"12.93","high":"12.99","ts":"1384808400"},{"open":"13.04","close":"12.9","value":"12.9","low":"12.9","high":"13.04","ts":"1385326800"},{"open":"13.05","close":"12.94","value":"12.94","low":"12.94","high":"13.05","ts":"1385672400"},{"open":"13.06","close":"12.85","value":"12.85","low":"12.85","high":"13.06","ts":"1386018000"},{"open":"13","close":"12.9","value":"12.9","low":"12.9","high":"13","ts":"1386536400"},{"open":"12.61","close":"12.61","value":"12.61","low":"12.61","high":"12.61","ts":"1386882000"},{"open":"12.52","close":"12.52","value":"12.52","low":"12.52","high":"12.52","ts":"1387227600"},{"open":"13","close":"13.06","value":"13.06","low":"12.94","high":"13.06","ts":"1387746000"},{"open":"13.02","close":"12.92","value":"12.92","low":"12.92","high":"13.02","ts":"1388091600"},{"open":"12.96","close":"12.94","value":"12.94","low":"12.9","high":"12.96","ts":"1388437200"},{"open":"12.94","close":"12.94","value":"12.94","low":"12.94","high":"12.94","ts":"1388955600"},{"open":"13.04","close":"13.11","value":"13.11","low":"12.97","high":"13.11","ts":"1389301200"},{"open":"13.07","close":"13.13","value":"13.13","low":"12.99","high":"13.13","ts":"1389646800"},{"open":"13.2","close":"13.16","value":"13.16","low":"13.06","high":"13.23","ts":"1390165200"},{"open":"13.29","close":"13.21","value":"13.21","low":"13.21","high":"13.35","ts":"1390510800"},{"open":"13.29","close":"13.28","value":"13.28","low":"13.21","high":"13.35","ts":"1390856400"},{"open":"13.41","close":"13.34","value":"13.34","low":"13.34","high":"13.41","ts":"1391374800"},{"open":"13.42","close":"13.34","value":"13.34","low":"13.34","high":"13.42","ts":"1391720400"},{"open":"13.41","close":"13.34","value":"13.34","low":"13.34","high":"13.41","ts":"1392066000"},{"open":"13.45","close":"13.5","value":"13.5","low":"13.45","high":"13.5","ts":"1392584400"},{"open":"13.5","close":"13.37","value":"13.37","low":"13.37","high":"13.5","ts":"1392930000"},{"open":"13.46","close":"13.46","value":"13.46","low":"13.46","high":"13.46","ts":"1393275600"},{"open":"13.59","close":"13.31","value":"13.31","low":"13.31","high":"13.59","ts":"1393794000"},{"open":"13.5","close":"13.23","value":"13.23","low":"13.23","high":"13.5","ts":"1394139600"},{"open":"13.47","close":"13.23","value":"13.23","low":"13.23","high":"13.47","ts":"1394485200"},{"open":"13.36","close":"13.09","value":"13.09","low":"13.09","high":"13.36","ts":"1395003600"},{"open":"13.37","close":"13.11","value":"13.11","low":"13.11","high":"13.38","ts":"1395349200"},{"open":"13.39","close":"13.13","value":"13.13","low":"13.13","high":"13.39","ts":"1395694800"},{"open":"13.14","close":"13.37","value":"13.37","low":"13.13","high":"13.37","ts":"1396213200"},{"open":"13.39","close":"13.42","value":"13.42","low":"13.12","high":"13.69","ts":"1396558800"},{"open":"13.38","close":"13.35","value":"13.35","low":"13.1","high":"13.65","ts":"1396904400"},{"open":"13.13","close":"13.34","value":"13.34","low":"13.11","high":"13.36","ts":"1397422800"},{"open":"13.34","close":"13.34","value":"13.34","low":"13.11","high":"13.57","ts":"1397768400"},{"open":"13.11","close":"13.34","value":"13.34","low":"13.1","high":"13.35","ts":"1398114000"},{"open":"13.18","close":"13.45","value":"13.45","low":"13.18","high":"13.45","ts":"1398632400"},{"open":"13.21","close":"13.46","value":"13.46","low":"13.21","high":"13.46","ts":"1398978000"},{"open":"13.44","close":"13.44","value":"13.44","low":"13.18","high":"13.71","ts":"1399323600"},{"open":"13.24","close":"13.55","value":"13.55","low":"13.24","high":"13.55","ts":"1399842000"},{"open":"13.69","close":"13.68","value":"13.68","low":"13.33","high":"13.95","ts":"1400187600"},{"open":"13.74","close":"13.75","value":"13.75","low":"13.47","high":"14.03","ts":"1400533200"},{"open":"13.45","close":"13.48","value":"13.48","low":"13.44","high":"13.5","ts":"1401051600"},{"open":"13.77","close":"13.81","value":"13.81","low":"13.44","high":"13.88","ts":"1401397200"},{"open":"13.8","close":"13.83","value":"13.83","low":"13.78","high":"13.85","ts":"1401742800"},{"open":"13.76","close":"13.87","value":"13.87","low":"13.76","high":"13.9","ts":"1402261200"},{"open":"13.78","close":"13.81","value":"13.81","low":"13.76","high":"13.95","ts":"1402606800"},{"open":"13.93","close":"13.96","value":"13.96","low":"13.91","high":"13.98","ts":"1402952400"},{"open":"13.98","close":"14","value":"14","low":"13.95","high":"14.02","ts":"1403470800"},{"open":"13.98","close":"14.02","value":"14.02","low":"13.98","high":"14.03","ts":"1403816400"},{"open":"13.97","close":"14.01","value":"14.01","low":"13.95","high":"14.02","ts":"1404162000"},{"open":"13.91","close":"13.96","value":"13.96","low":"13.91","high":"13.97","ts":"1404680400"},{"open":"13.99","close":"14.03","value":"14.03","low":"13.98","high":"14.04","ts":"1405026000"},{"open":"13.93","close":"13.97","value":"13.97","low":"13.91","high":"13.98","ts":"1405371600"},{"open":"13.91","close":"13.95","value":"13.95","low":"13.9","high":"13.97","ts":"1405890000"},{"open":"13.85","close":"13.89","value":"13.89","low":"13.84","high":"13.9","ts":"1406235600"},{"open":"13.82","close":"13.85","value":"13.85","low":"13.81","high":"13.91","ts":"1406581200"},{"open":"13.85","close":"13.87","value":"13.87","low":"13.81","high":"13.9","ts":"1407099600"},{"open":"13.72","close":"13.76","value":"13.76","low":"13.7","high":"13.77","ts":"1407445200"},{"open":"13.6","close":"13.69","value":"13.69","low":"13.6","high":"13.69","ts":"1407790800"},{"open":"13.64","close":"13.72","value":"13.72","low":"13.64","high":"13.73","ts":"1408309200"},{"open":"13.8","close":"13.9","value":"13.9","low":"13.8","high":"13.91","ts":"1408654800"},{"open":"13.84","close":"13.86","value":"13.86","low":"13.81","high":"13.95","ts":"1409000400"},{"open":"13.85","close":"14.05","value":"14.05","low":"13.85","high":"14.05","ts":"1409518800"},{"open":"14.07","close":"14.13","value":"14.13","low":"14.07","high":"14.23","ts":"1409864400"},{"open":"14.16","close":"14.23","value":"14.23","low":"14.16","high":"14.24","ts":"1410210000"},{"open":"14.23","close":"14.27","value":"14.27","low":"14.23","high":"14.28","ts":"1410728400"},{"open":"14.35","close":"14.37","value":"14.37","low":"14.32","high":"14.49","ts":"1411074000"},{"open":"14.31","close":"14.35","value":"14.35","low":"14.3","high":"14.35","ts":"1411419600"},{"open":"14.32","close":"14.28","value":"14.28","low":"14.23","high":"14.37","ts":"1411938000"},{"open":"14.55","close":"14.7","value":"14.7","low":"14.54","high":"14.73","ts":"1412283600"},{"open":"14.65","close":"14.7","value":"14.7","low":"14.65","high":"14.7","ts":"1412629200"},{"open":"14.65","close":"14.69","value":"14.69","low":"14.64","high":"14.73","ts":"1413147600"},{"open":"14.5","close":"14.48","value":"14.48","low":"14.43","high":"14.58","ts":"1413493200"},{"open":"14.48","close":"14.55","value":"14.55","low":"14.48","high":"14.57","ts":"1413838800"},{"open":"14.6","close":"14.48","value":"14.48","low":"14.44","high":"14.72","ts":"1414357200"},{"open":"14.6","close":"14.64","value":"14.64","low":"14.59","high":"14.65","ts":"1414702800"},{"open":"14.56","close":"14.57","value":"14.57","low":"14.52","high":"14.88","ts":"1415048400"},{"open":"14.76","close":"14.79","value":"14.79","low":"14.74","high":"14.92","ts":"1415566800"},{"open":"14.88","close":"14.97","value":"14.97","low":"14.86","high":"15","ts":"1415912400"},{"open":"14.97","close":"15.1","value":"15.1","low":"14.97","high":"15.12","ts":"1416258000"},{"open":"15.02","close":"15.06","value":"15.06","low":"14.98","high":"15.07","ts":"1416776400"},{"open":"14.92","close":"15","value":"15","low":"14.92","high":"15","ts":"1417122000"},{"open":"14.95","close":"15.06","value":"15.06","low":"14.9","high":"15.13","ts":"1417467600"},{"open":"14.97","close":"14.99","value":"14.99","low":"14.94","high":"15.02","ts":"1417986000"},{"open":"15.25","close":"15.4","value":"15.4","low":"15.25","high":"15.42","ts":"1418331600"},{"open":"15.35","close":"15.45","value":"15.45","low":"15.34","high":"15.48","ts":"1418677200"},{"open":"15.52","close":"15.66","value":"15.66","low":"15.52","high":"15.68","ts":"1419195600"},{"open":"15.6","close":"15.64","value":"15.64","low":"15.59","high":"15.65","ts":"1419541200"},{"open":"15.56","close":"15.6","value":"15.6","low":"15.55","high":"15.61","ts":"1419886800"},{"open":"15.53","close":"15.7","value":"15.7","low":"15.53","high":"15.81","ts":"1420405200"},{"open":"15.6","close":"15.64","value":"15.64","low":"15.58","high":"15.65","ts":"1420750800"},{"open":"16.08","close":"16.1","value":"16.1","low":"16.06","high":"16.4","ts":"1421096400"},{"open":"16.75","close":"16.93","value":"16.93","low":"16.75","high":"17.08","ts":"1421614800"},{"open":"17.05","close":"17.53","value":"17.53","low":"17.05","high":"17.63","ts":"1421960400"},{"open":"17.48","close":"17.53","value":"17.53","low":"17.48","high":"17.55","ts":"1422306000"},{"open":"17.89","close":"17.92","value":"17.92","low":"17.86","high":"17.93","ts":"1422824400"},{"open":"18.08","close":"18.5","value":"18.5","low":"18.08","high":"18.55","ts":"1423170000"},{"open":"18.48","close":"18.5","value":"18.5","low":"18.28","high":"19","ts":"1423515600"},{"open":"18.45","close":"18.5","value":"18.5","low":"18.45","high":"18.5","ts":"1424034000"},{"open":"18.98","close":"19.01","value":"19.01","low":"18.96","high":"19.03","ts":"1424379600"},{"open":"18.45","close":"18.48","value":"18.48","low":"18.43","high":"18.5","ts":"1424725200"},{"open":"18.38","close":"18.23","value":"18.23","low":"18.1","high":"18.43","ts":"1425243600"},{"open":"18.15","close":"18.2","value":"18.2","low":"18.15","high":"18.2","ts":"1425589200"},{"open":"18.15","close":"18.5","value":"18.5","low":"18.15","high":"18.53","ts":"1425934800"},{"open":"18.05","close":"18.28","value":"18.28","low":"18.05","high":"18.3","ts":"1426453200"},{"open":"18.25","close":"18.4","value":"18.4","low":"18.25","high":"18.65","ts":"1426798800"},{"open":"18.57","close":"18.52","value":"18.52","low":"18.35","high":"18.65","ts":"1427144400"},{"open":"18.41","close":"18","value":"18","low":"17.95","high":"18.45","ts":"1427662800"},{"open":"17.36","close":"17.4","value":"17.4","low":"17.05","high":"17.41","ts":"1428008400"},{"open":"17.63","close":"17.65","value":"17.65","low":"17.6","high":"17.68","ts":"1428354000"},{"open":"17.65","close":"17.68","value":"17.68","low":"17.63","high":"17.7","ts":"1428872400"},{"open":"18.01","close":"18.1","value":"18.1","low":"18.01","high":"18.4","ts":"1429218000"},{"open":"18.05","close":"18.5","value":"18.5","low":"18.05","high":"18.5","ts":"1429563600"},{"open":"18.45","close":"18.1","value":"18.1","low":"17.8","high":"18.5","ts":"1430082000"},{"open":"18.02","close":"18.07","value":"18.07","low":"18.02","high":"18.08","ts":"1430427600"},{"open":"18","close":"18.05","value":"18.05","low":"17.8","high":"18.05","ts":"1430773200"},{"open":"17.84","close":"17.8","value":"17.8","low":"17.75","high":"17.9","ts":"1431291600"},{"open":"17.65","close":"17.6","value":"17.6","low":"17.55","high":"17.7","ts":"1431637200"},{"open":"17.55","close":"17.57","value":"17.57","low":"17.52","high":"17.73","ts":"1431982800"},{"open":"17.65","close":"17.7","value":"17.7","low":"17.65","high":"18.05","ts":"1432501200"},{"open":"17.65","close":"18.05","value":"18.05","low":"17.65","high":"18.09","ts":"1432846800"},{"open":"18.05","close":"18.17","value":"18.17","low":"18.05","high":"18.2","ts":"1433192400"},{"open":"18.18","close":"18.08","value":"18.08","low":"18.03","high":"18.26","ts":"1433710800"},{"open":"17.98","close":"18.07","value":"18.07","low":"17.87","high":"18.14","ts":"1434056400"},{"open":"18.15","close":"18.18","value":"18.18","low":"18.13","high":"18.45","ts":"1434402000"},{"open":"18.92","close":"18.72","value":"18.72","low":"18.67","high":"18.97","ts":"1434920400"},{"open":"18.55","close":"18.58","value":"18.58","low":"18.5","high":"18.77","ts":"1435266000"},{"open":"18.58","close":"18.72","value":"18.72","low":"18.53","high":"18.9","ts":"1435611600"},{"open":"18.85","close":"18.97","value":"18.97","low":"18.8","high":"19.01","ts":"1436130000"},{"open":"18.98","close":"18.63","value":"18.63","low":"18.58","high":"19.03","ts":"1436475600"},{"open":"18.72","close":"18.78","value":"18.78","low":"18.72","high":"18.9","ts":"1436821200"},{"open":"18.89","close":"18.92","value":"18.92","low":"18.75","high":"18.93","ts":"1437339600"},{"open":"18.98","close":"18.92","value":"18.92","low":"18.87","high":"19.02","ts":"1437685200"},{"open":"18.85","close":"18.9","value":"18.9","low":"18.8","high":"18.9","ts":"1438030800"},{"open":"18.64","close":"18.75","value":"18.75","low":"18.64","high":"18.8","ts":"1438549200"},{"open":"18.99","close":"19.07","value":"19.07","low":"18.9","high":"19.1","ts":"1438894800"},{"open":"18.97","close":"18.87","value":"18.87","low":"18.73","high":"19.1","ts":"1439240400"},{"open":"18.83","close":"18.89","value":"18.89","low":"18.83","high":"19.03","ts":"1439758800"},{"open":"18.92","close":"18.98","value":"18.98","low":"18.92","high":"18.98","ts":"1440104400"},{"open":"18.99","close":"19.07","value":"19.07","low":"18.98","high":"19.08","ts":"1440450000"},{"open":"19","close":"19.05","value":"19.05","low":"19","high":"19.05","ts":"1440968400"},{"open":"19.25","close":"19.28","value":"19.28","low":"19.23","high":"19.38","ts":"1441314000"},{"open":"19.22","close":"19.24","value":"19.24","low":"18.98","high":"19.27","ts":"1441659600"},{"open":"19.28","close":"19.43","value":"19.43","low":"19.18","high":"19.59","ts":"1442178000"},{"open":"19.67","close":"19.83","value":"19.83","low":"19.67","high":"19.85","ts":"1442523600"},{"open":"19.75","close":"19.89","value":"19.89","low":"19.75","high":"19.91","ts":"1442869200"},{"open":"20.05","close":"20.08","value":"20.08","low":"19.92","high":"20.1","ts":"1443387600"},{"open":"19.92","close":"20.05","value":"20.05","low":"19.92","high":"20.05","ts":"1443733200"},{"open":"19.98","close":"19.97","value":"19.97","low":"19.82","high":"20.09","ts":"1444078800"},{"open":"19.58","close":"19.62","value":"19.62","low":"19.5","high":"19.67","ts":"1444597200"},{"open":"19.47","close":"19.5","value":"19.5","low":"19.45","high":"19.79","ts":"1444942800"},{"open":"19.45","close":"19.77","value":"19.77","low":"19.45","high":"19.79","ts":"1445288400"},{"open":"19.73","close":"19.89","value":"19.89","low":"19.73","high":"20.06","ts":"1445806800"},{"open":"19.95","close":"20.1","value":"20.1","low":"19.95","high":"20.11","ts":"1446152400"},{"open":"19.88","close":"19.95","value":"19.95","low":"19.85","high":"19.96","ts":"1446498000"},{"open":"19.83","close":"19.88","value":"19.88","low":"19.83","high":"19.95","ts":"1447016400"},{"open":"19.75","close":"19.8","value":"19.8","low":"19.75","high":"19.82","ts":"1447362000"},{"open":"19.6","close":"19.82","value":"19.82","low":"19.6","high":"20.02","ts":"1447707600"},{"open":"19.88","close":"20.05","value":"20.05","low":"19.73","high":"20.07","ts":"1448226000"},{"open":"20.07","close":"20.11","value":"20.11","low":"19.86","high":"20.11","ts":"1448571600"},{"open":"19.82","close":"19.73","value":"19.73","low":"19.68","high":"19.87","ts":"1448917200"},{"open":"19.68","close":"19.83","value":"19.83","low":"19.68","high":"19.95","ts":"1449435600"},{"open":"19.65","close":"19.7","value":"19.7","low":"19.65","high":"19.8","ts":"1449781200"},{"open":"19.62","close":"19.65","value":"19.65","low":"19.45","high":"19.88","ts":"1450126800"},{"open":"19.47","close":"19.55","value":"19.55","low":"19.47","high":"19.73","ts":"1450645200"},{"open":"19.47","close":"19.52","value":"19.52","low":"19.47","high":"19.52","ts":"1450990800"},{"open":"19.68","close":"19.72","value":"19.72","low":"19.55","high":"19.73","ts":"1451336400"},{"open":"19.65","close":"19.7","value":"19.7","low":"19.6","high":"19.81","ts":"1451854800"},{"open":"20.09","close":"20.13","value":"20.13","low":"20.08","high":"20.15","ts":"1452200400"},{"open":"20.2","close":"20.37","value":"20.37","low":"20.2","high":"20.47","ts":"1452546000"},{"open":"20.4","close":"20.43","value":"20.43","low":"20.33","high":"20.45","ts":"1453064400"},{"open":"20.4","close":"20.47","value":"20.47","low":"20.38","high":"20.48","ts":"1453410000"},{"open":"20.49","close":"20.58","value":"20.58","low":"20.49","high":"20.58","ts":"1453755600"},{"open":"20.35","close":"20.32","value":"20.32","low":"20.07","high":"20.43","ts":"1454274000"},{"open":"20.16","close":"20.1","value":"20.1","low":"20.05","high":"20.2","ts":"1454619600"},{"open":"20.03","close":"19.82","value":"19.82","low":"19.77","high":"20.2","ts":"1454965200"},{"open":"20.03","close":"20.08","value":"20.08","low":"19.78","high":"20.08","ts":"1455483600"},{"open":"20.03","close":"20.09","value":"20.09","low":"19.78","high":"20.1","ts":"1455829200"},{"open":"19.85","close":"20.03","value":"20.03","low":"19.85","high":"20.07","ts":"1456174800"},{"open":"19.95","close":"20.01","value":"20.01","low":"19.91","high":"20.07","ts":"1456693200"},{"open":"19.87","close":"19.9","value":"19.9","low":"19.7","high":"20","ts":"1457038800"},{"open":"19.92","close":"19.96","value":"19.96","low":"19.89","high":"19.98","ts":"1457384400"},{"open":"19.89","close":"19.73","value":"19.73","low":"19.68","high":"19.93","ts":"1457902800"},{"open":"19.66","close":"19.7","value":"19.7","low":"19.63","high":"19.71","ts":"1458248400"},{"open":"19.58","close":"19.6","value":"19.6","low":"19.48","high":"19.65","ts":"1458594000"},{"open":"19.47","close":"19.48","value":"19.48","low":"19.42","high":"19.6","ts":"1459112400"},{"open":"19.47","close":"19.5","value":"19.5","low":"19.45","high":"19.56","ts":"1459458000"},{"open":"19.43","close":"19.57","value":"19.57","low":"19.43","high":"19.58","ts":"1459803600"},{"open":"19.53","close":"19.63","value":"19.63","low":"19.44","high":"19.63","ts":"1460322000"},{"open":"19.56","close":"19.65","value":"19.65","low":"19.56","high":"19.67","ts":"1460667600"},{"open":"19.62","close":"19.63","value":"19.63","low":"19.54","high":"19.67","ts":"1461013200"},{"open":"19.62","close":"19.67","value":"19.67","low":"19.52","high":"19.68","ts":"1461531600"},{"open":"19.67","close":"19.79","value":"19.79","low":"19.58","high":"19.81","ts":"1461877200"},{"open":"19.73","close":"19.7","value":"19.7","low":"19.63","high":"19.78","ts":"1462222800"},{"open":"19.68","close":"19.71","value":"19.71","low":"19.64","high":"19.73","ts":"1462741200"},{"open":"19.6","close":"19.7","value":"19.7","low":"19.6","high":"19.72","ts":"1463086800"},{"open":"19.65","close":"19.7","value":"19.7","low":"19.64","high":"19.78","ts":"1463432400"},{"open":"19.88","close":"19.88","value":"19.88","low":"19.76","high":"20","ts":"1463950800"},{"open":"19.97","close":"20","value":"20","low":"19.86","high":"20.04","ts":"1464296400"},{"open":"19.95","close":"19.85","value":"19.85","low":"19.75","high":"20","ts":"1464642000"},{"open":"19.74","close":"19.7","value":"19.7","low":"19.65","high":"19.79","ts":"1465160400"},{"open":"19.63","close":"19.67","value":"19.67","low":"19.62","high":"19.75","ts":"1465506000"},{"open":"19.67","close":"19.82","value":"19.82","low":"19.67","high":"19.84","ts":"1465851600"},{"open":"19.68","close":"19.72","value":"19.72","low":"19.64","high":"19.79","ts":"1466370000"},{"open":"19.63","close":"19.67","value":"19.67","low":"19.6","high":"19.74","ts":"1466715600"},{"open":"19.75","close":"19.83","value":"19.83","low":"19.75","high":"19.83","ts":"1467061200"},{"open":"19.75","close":"19.8","value":"19.8","low":"19.75","high":"19.8","ts":"1467579600"},{"open":"19.7","close":"19.78","value":"19.78","low":"19.7","high":"19.81","ts":"1467925200"},{"open":"19.75","close":"19.78","value":"19.78","low":"19.71","high":"19.8","ts":"1468270800"},{"open":"19.75","close":"19.78","value":"19.78","low":"19.71","high":"19.8","ts":"1468789200"},{"open":"19.68","close":"19.72","value":"19.72","low":"19.67","high":"19.76","ts":"1469134800"},{"open":"19.74","close":"19.78","value":"19.78","low":"19.71","high":"19.81","ts":"1469480400"},{"open":"19.67","close":"19.7","value":"19.7","low":"19.63","high":"19.76","ts":"1469998800"},{"open":"19.66","close":"19.73","value":"19.73","low":"19.66","high":"19.75","ts":"1470344400"},{"open":"19.67","close":"19.7","value":"19.7","low":"19.63","high":"19.72","ts":"1470690000"},{"open":"19.65","close":"19.7","value":"19.7","low":"19.61","high":"19.72","ts":"1471208400"},{"open":"19.66","close":"19.7","value":"19.7","low":"19.63","high":"19.71","ts":"1471554000"},{"open":"19.64","close":"19.7","value":"19.7","low":"19.6","high":"19.72","ts":"1471899600"},{"open":"19.65","close":"19.7","value":"19.7","low":"19.63","high":"19.71","ts":"1472418000"},{"open":"19.68","close":"19.73","value":"19.73","low":"19.68","high":"19.75","ts":"1472763600"},{"open":"19.68","close":"19.69","value":"19.69","low":"19.63","high":"19.76","ts":"1473109200"},{"open":"19.68","close":"19.7","value":"19.7","low":"19.63","high":"19.73","ts":"1473627600"},{"open":"19.65","close":"19.75","value":"19.75","low":"19.63","high":"19.75","ts":"1473973200"},{"open":"19.69","close":"19.72","value":"19.72","low":"19.63","high":"19.75","ts":"1474318800"},{"open":"19.68","close":"19.73","value":"19.73","low":"19.62","high":"19.75","ts":"1474837200"},{"open":"19.68","close":"19.72","value":"19.72","low":"19.65","high":"19.73","ts":"1475182800"},{"open":"19.72","close":"19.74","value":"19.74","low":"19.72","high":"19.78","ts":"1475528400"},{"open":"19.75","close":"19.75","value":"19.75","low":"19.75","high":"19.77","ts":"1476046800"},{"open":"19.75","close":"19.73","value":"19.73","low":"19.71","high":"19.84","ts":"1476392400"},{"open":"19.85","close":"19.89","value":"19.89","low":"19.73","high":"19.9","ts":"1476738000"},{"open":"19.98","close":"19.98","value":"19.98","low":"19.96","high":"19.99","ts":"1477256400"},{"open":"20","close":"20.05","value":"20.05","low":"20","high":"20.05","ts":"1477602000"},{"open":"20.04","close":"19.99","value":"19.99","low":"19.99","high":"20.05","ts":"1477947600"},{"open":"19.83","close":"19.79","value":"19.79","low":"19.79","high":"19.91","ts":"1478466000"},{"open":"19.78","close":"19.88","value":"19.88","low":"19.77","high":"19.9","ts":"1478811600"},{"open":"19.97","close":"19.95","value":"19.95","low":"19.95","high":"20.08","ts":"1479157200"},{"open":"20.13","close":"20.1","value":"20.1","low":"20.1","high":"20.19","ts":"1479675600"},{"open":"20.19","close":"20.17","value":"20.17","low":"20.15","high":"20.19","ts":"1480021200"},{"open":"20.23","close":"20.22","value":"20.22","low":"20.21","high":"20.25","ts":"1480366800"},{"open":"20.23","close":"20.25","value":"20.25","low":"20.19","high":"20.27","ts":"1480885200"},{"open":"20.16","close":"20.1","value":"20.1","low":"20.1","high":"20.21","ts":"1481230800"},{"open":"20.15","close":"20.25","value":"20.25","low":"20.14","high":"20.25","ts":"1481576400"},{"open":"20.1","close":"20.12","value":"20.12","low":"19.98","high":"20.21","ts":"1482094800"},{"open":"20.19","close":"20.09","value":"20.09","low":"20.05","high":"20.21","ts":"1482440400"},{"open":"20.03","close":"20.25","value":"20.25","low":"19.99","high":"20.25","ts":"1482786000"},{"open":"19.92","close":"19.98","value":"19.98","low":"19.9","high":"20.05","ts":"1483304400"},{"open":"20.13","close":"20.1","value":"20.1","low":"20.1","high":"20.18","ts":"1483650000"},{"open":"20.13","close":"20.18","value":"20.18","low":"20.12","high":"20.2","ts":"1483995600"},{"open":"20.13","close":"20.09","value":"20.09","low":"20.09","high":"20.15","ts":"1484514000"},{"open":"20.05","close":"20.08","value":"20.08","low":"20.05","high":"20.09","ts":"1484859600"},{"open":"20.09","close":"20.06","value":"20.06","low":"20.06","high":"20.1","ts":"1485205200"},{"open":"20","close":"19.99","value":"19.99","low":"19.98","high":"20.05","ts":"1485723600"},{"open":"19.92","close":"19.88","value":"19.88","low":"19.88","high":"19.92","ts":"1486069200"},{"open":"19.82","close":"19.82","value":"19.82","low":"19.8","high":"19.89","ts":"1486414800"},{"open":"19.99","close":"19.97","value":"19.97","low":"19.9","high":"19.99","ts":"1486933200"},{"open":"20","close":"19.93","value":"19.93","low":"19.92","high":"20","ts":"1487278800"},{"open":"19.92","close":"19.9","value":"19.9","low":"19.9","high":"19.94","ts":"1487624400"},{"open":"19.95","close":"19.9","value":"19.9","low":"19.9","high":"19.97","ts":"1488142800"},{"open":"19.9","close":"19.85","value":"19.85","low":"19.83","high":"20","ts":"1488488400"},{"open":"19.89","close":"20.03","value":"20.03","low":"19.87","high":"20.05","ts":"1488834000"},{"open":"19.8","close":"19.73","value":"19.73","low":"19.73","high":"19.86","ts":"1489352400"},{"open":"19.69","close":"19.63","value":"19.63","low":"19.63","high":"19.69","ts":"1489698000"},{"open":"19.62","close":"19.55","value":"19.55","low":"19.55","high":"19.63","ts":"1490043600"},{"open":"19.55","close":"19.49","value":"19.49","low":"19.48","high":"19.56","ts":"1490562000"},{"open":"19.44","close":"19.44","value":"19.44","low":"19.43","high":"19.45","ts":"1490907600"},{"open":"19.46","close":"19.44","value":"19.44","low":"19.41","high":"19.47","ts":"1491253200"},{"open":"19.35","close":"19.34","value":"19.34","low":"19.33","high":"19.35","ts":"1491771600"},{"open":"19.23","close":"19.22","value":"19.22","low":"19.22","high":"19.28","ts":"1492117200"},{"open":"19.24","close":"19.3","value":"19.3","low":"19.24","high":"19.32","ts":"1492462800"},{"open":"19.3","close":"19.28","value":"19.28","low":"19.26","high":"19.3","ts":"1492981200"},{"open":"19.21","close":"19.29","value":"19.29","low":"19.18","high":"19.29","ts":"1493326800"},{"open":"19.11","close":"19.05","value":"19.05","low":"19.03","high":"19.15","ts":"1493672400"},{"open":"18.83","close":"18.8","value":"18.8","low":"18.8","high":"18.83","ts":"1494190800"},{"open":"18.6","close":"18.56","value":"18.56","low":"18.56","high":"18.6","ts":"1494536400"},{"open":"18.55","close":"18.54","value":"18.54","low":"18.48","high":"18.79","ts":"1494882000"},{"open":"18.31","close":"18.29","value":"18.29","low":"18.28","high":"18.33","ts":"1495400400"},{"open":"18.21","close":"18.19","value":"18.19","low":"18.19","high":"18.22","ts":"1495746000"},{"open":"18.19","close":"18.19","value":"18.19","low":"18.16","high":"18.2","ts":"1496091600"},{"open":"18.2","close":"18.18","value":"18.18","low":"18.17","high":"18.22","ts":"1496610000"},{"open":"18.15","close":"18.15","value":"18.15","low":"18.14","high":"18.17","ts":"1496955600"},{"open":"18.14","close":"18.18","value":"18.18","low":"18.12","high":"18.19","ts":"1497301200"},{"open":"18.24","close":"18.21","value":"18.21","low":"18.21","high":"18.24","ts":"1497819600"},{"open":"18.28","close":"18.32","value":"18.32","low":"18.25","high":"18.33","ts":"1498165200"},{"open":"18.27","close":"18.19","value":"18.19","low":"18.15","high":"18.27","ts":"1498510800"},{"open":"18.08","close":"18.13","value":"18.13","low":"18.08","high":"18.13","ts":"1499029200"},{"open":"18.15","close":"18.15","value":"18.15","low":"18.14","high":"18.16","ts":"1499374800"},{"open":"18.15","close":"18.12","value":"18.12","low":"18.04","high":"18.17","ts":"1499720400"},{"open":"18.11","close":"18.09","value":"18.09","low":"18.08","high":"18.11","ts":"1500238800"},{"open":"18.11","close":"18.11","value":"18.11","low":"18.02","high":"18.11","ts":"1500584400"},{"open":"18.11","close":"18.1","value":"18.1","low":"18.05","high":"18.15","ts":"1500930000"},{"open":"18.07","close":"18.1","value":"18.1","low":"18.07","high":"18.1","ts":"1501448400"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.85","high":"17.9","ts":"1501794000"},{"open":"17.85","close":"17.82","value":"17.82","low":"17.82","high":"17.91","ts":"1502139600"},{"open":"17.82","close":"17.86","value":"17.86","low":"17.81","high":"17.9","ts":"1502658000"},{"open":"17.85","close":"17.84","value":"17.84","low":"17.84","high":"17.86","ts":"1503003600"},{"open":"17.83","close":"17.88","value":"17.88","low":"17.82","high":"17.9","ts":"1503349200"},{"open":"17.91","close":"17.92","value":"17.92","low":"17.82","high":"17.92","ts":"1503867600"},{"open":"17.75","close":"17.75","value":"17.75","low":"17.74","high":"17.8","ts":"1504213200"},{"open":"17.72","close":"17.71","value":"17.71","low":"17.66","high":"17.77","ts":"1504558800"},{"open":"17.7","close":"17.69","value":"17.69","low":"17.62","high":"17.73","ts":"1505077200"},{"open":"17.6","close":"17.6","value":"17.6","low":"17.58","high":"17.68","ts":"1505422800"},{"open":"17.61","close":"17.61","value":"17.61","low":"17.61","high":"17.65","ts":"1505768400"},{"open":"17.61","close":"17.63","value":"17.63","low":"17.61","high":"17.65","ts":"1506286800"},{"open":"17.6","close":"17.58","value":"17.58","low":"17.58","high":"17.61","ts":"1506632400"},{"open":"17.6","close":"17.6","value":"17.6","low":"17.58","high":"17.63","ts":"1506978000"},{"open":"17.56","close":"17.44","value":"17.44","low":"17.44","high":"17.56","ts":"1507496400"},{"open":"17.42","close":"17.41","value":"17.41","low":"17.35","high":"17.42","ts":"1507842000"},{"open":"17.39","close":"17.35","value":"17.35","low":"17.32","high":"17.39","ts":"1508187600"},{"open":"17.35","close":"17.34","value":"17.34","low":"17.29","high":"17.35","ts":"1508706000"},{"open":"17.24","close":"17.27","value":"17.27","low":"17.24","high":"17.3","ts":"1509051600"},{"open":"17.31","close":"17.33","value":"17.33","low":"17.31","high":"17.36","ts":"1509397200"},{"open":"17.4","close":"17.45","value":"17.45","low":"17.38","high":"17.46","ts":"1509915600"},{"open":"17.53","close":"17.59","value":"17.59","low":"17.38","high":"17.64","ts":"1510261200"},{"open":"17.68","close":"17.63","value":"17.63","low":"17.58","high":"17.69","ts":"1510606800"},{"open":"17.56","close":"17.51","value":"17.51","low":"17.41","high":"17.59","ts":"1511125200"},{"open":"17.54","close":"17.54","value":"17.54","low":"17.25","high":"17.54","ts":"1511470800"},{"open":"17.22","close":"17.18","value":"17.18","low":"17.15","high":"17.22","ts":"1511816400"},{"open":"17.2","close":"17.14","value":"17.14","low":"17.11","high":"17.2","ts":"1512334800"},{"open":"17.24","close":"17.27","value":"17.27","low":"17.24","high":"17.3","ts":"1512680400"},{"open":"17.26","close":"17.22","value":"17.22","low":"17.2","high":"17.26","ts":"1513026000"},{"open":"17.13","close":"17.05","value":"17.05","low":"17.05","high":"17.13","ts":"1513544400"},{"open":"17.19","close":"17.18","value":"17.18","low":"17.12","high":"17.19","ts":"1513890000"},{"open":"17.18","close":"17.15","value":"17.15","low":"17.1","high":"17.18","ts":"1514235600"},{"open":"17.1","close":"17.1","value":"17.1","low":"17.1","high":"17.1","ts":"1514754000"},{"open":"17.1","close":"17.1","value":"17.1","low":"17.02","high":"17.12","ts":"1515099600"},{"open":"17.09","close":"17.11","value":"17.11","low":"17.03","high":"17.12","ts":"1515445200"},{"open":"17.1","close":"16.93","value":"16.93","low":"16.93","high":"17.1","ts":"1515963600"},{"open":"16.91","close":"16.9","value":"16.9","low":"16.82","high":"16.92","ts":"1516309200"},{"open":"16.85","close":"16.82","value":"16.82","low":"16.82","high":"16.91","ts":"1516654800"},{"open":"16.72","close":"16.68","value":"16.68","low":"16.67","high":"16.73","ts":"1517173200"},{"open":"16.71","close":"16.85","value":"16.85","low":"16.63","high":"16.89","ts":"1517518800"},{"open":"16.62","close":"16.57","value":"16.57","low":"16.56","high":"16.62","ts":"1517864400"},{"open":"16.66","close":"16.71","value":"16.71","low":"16.65","high":"16.73","ts":"1518382800"},{"open":"16.68","close":"16.63","value":"16.63","low":"16.63","high":"16.68","ts":"1518728400"},{"open":"16.55","close":"16.59","value":"16.59","low":"16.55","high":"16.68","ts":"1519074000"},{"open":"16.65","close":"16.7","value":"16.7","low":"16.65","high":"16.75","ts":"1519592400"},{"open":"16.64","close":"16.7","value":"16.7","low":"16.64","high":"16.7","ts":"1519938000"},{"open":"16.71","close":"16.69","value":"16.69","low":"16.65","high":"16.71","ts":"1520283600"},{"open":"16.61","close":"16.55","value":"16.55","low":"16.53","high":"16.64","ts":"1520802000"},{"open":"16.51","close":"16.54","value":"16.54","low":"16.44","high":"16.65","ts":"1521147600"},{"open":"16.53","close":"16.51","value":"16.51","low":"16.51","high":"16.57","ts":"1521493200"},{"open":"16.51","close":"16.48","value":"16.48","low":"16.46","high":"16.55","ts":"1522011600"},{"open":"16.46","close":"16.5","value":"16.5","low":"16.45","high":"16.65","ts":"1522357200"},{"open":"16.48","close":"16.38","value":"16.38","low":"16.37","high":"16.48","ts":"1522702800"},{"open":"16.43","close":"16.45","value":"16.45","low":"16.35","high":"16.45","ts":"1523221200"},{"open":"16.37","close":"16.37","value":"16.37","low":"16.37","high":"16.39","ts":"1523566800"},{"open":"16.37","close":"16.4","value":"16.4","low":"16.37","high":"16.41","ts":"1523912400"},{"open":"16.45","close":"16.51","value":"16.51","low":"16.45","high":"16.51","ts":"1524430800"},{"open":"16.55","close":"16.57","value":"16.57","low":"16.54","high":"16.57","ts":"1524776400"},{"open":"16.58","close":"16.57","value":"16.57","low":"16.54","high":"16.58","ts":"1525122000"},{"open":"16.6","close":"16.6","value":"16.6","low":"16.56","high":"16.6","ts":"1525640400"},{"open":"16.54","close":"16.54","value":"16.54","low":"16.48","high":"16.6","ts":"1525986000"},{"open":"16.53","close":"16.54","value":"16.54","low":"16.53","high":"16.59","ts":"1526331600"},{"open":"16.67","close":"16.7","value":"16.7","low":"16.65","high":"16.7","ts":"1526850000"},{"open":"16.81","close":"16.83","value":"16.83","low":"16.81","high":"16.89","ts":"1527195600"},{"open":"16.87","close":"16.93","value":"16.93","low":"16.83","high":"16.94","ts":"1527541200"},{"open":"16.95","close":"16.89","value":"16.89","low":"16.86","high":"16.95","ts":"1528059600"},{"open":"16.79","close":"16.76","value":"16.76","low":"16.75","high":"16.8","ts":"1528405200"},{"open":"16.87","close":"16.83","value":"16.83","low":"16.71","high":"16.87","ts":"1528750800"},{"open":"16.8","close":"16.75","value":"16.75","low":"16.75","high":"16.83","ts":"1529269200"},{"open":"16.93","close":"16.97","value":"16.97","low":"16.81","high":"16.97","ts":"1529614800"},{"open":"16.99","close":"17","value":"17","low":"16.85","high":"17","ts":"1529960400"},{"open":"16.89","close":"16.9","value":"16.9","low":"16.78","high":"16.9","ts":"1530478800"},{"open":"16.84","close":"16.82","value":"16.82","low":"16.68","high":"16.84","ts":"1530824400"},{"open":"16.79","close":"16.79","value":"16.79","low":"16.6","high":"16.8","ts":"1531170000"},{"open":"16.7","close":"16.69","value":"16.69","low":"16.65","high":"16.71","ts":"1531688400"},{"open":"16.66","close":"16.69","value":"16.69","low":"16.66","high":"16.69","ts":"1532034000"},{"open":"16.68","close":"16.62","value":"16.62","low":"16.62","high":"16.68","ts":"1532379600"},{"open":"16.59","close":"16.63","value":"16.63","low":"16.54","high":"16.68","ts":"1532898000"},{"open":"16.61","close":"16.56","value":"16.56","low":"16.48","high":"16.68","ts":"1533243600"},{"open":"16.57","close":"16.56","value":"16.56","low":"16.44","high":"16.57","ts":"1533589200"},{"open":"16.53","close":"16.54","value":"16.54","low":"16.48","high":"16.54","ts":"1534107600"},{"open":"16.63","close":"16.65","value":"16.65","low":"16.63","high":"16.68","ts":"1534453200"},{"open":"16.69","close":"16.68","value":"16.68","low":"16.68","high":"16.7","ts":"1534798800"},{"open":"16.76","close":"16.76","value":"16.76","low":"16.74","high":"16.76","ts":"1535317200"},{"open":"16.76","close":"16.76","value":"16.76","low":"16.73","high":"16.76","ts":"1535662800"},{"open":"16.81","close":"16.68","value":"16.68","low":"16.67","high":"16.81","ts":"1536008400"},{"open":"16.78","close":"16.79","value":"16.79","low":"16.68","high":"16.79","ts":"1536526800"},{"open":"16.77","close":"16.82","value":"16.82","low":"16.73","high":"16.84","ts":"1536872400"},{"open":"16.85","close":"16.82","value":"16.82","low":"16.75","high":"16.85","ts":"1537218000"},{"open":"16.86","close":"16.88","value":"16.88","low":"16.8","high":"16.88","ts":"1537736400"},{"open":"16.9","close":"16.91","value":"16.91","low":"16.87","high":"16.91","ts":"1538082000"},{"open":"16.94","close":"16.94","value":"16.94","low":"16.88","high":"16.95","ts":"1538427600"},{"open":"16.97","close":"16.94","value":"16.94","low":"16.85","high":"16.97","ts":"1538946000"},{"open":"16.89","close":"16.94","value":"16.94","low":"16.89","high":"16.97","ts":"1539291600"},{"open":"17.05","close":"17.03","value":"17.03","low":"16.95","high":"17.05","ts":"1539637200"},{"open":"17.02","close":"17.04","value":"17.04","low":"16.89","high":"17.04","ts":"1540155600"},{"open":"17.13","close":"17.18","value":"17.18","low":"17.08","high":"17.18","ts":"1540501200"},{"open":"17.12","close":"17.12","value":"17.12","low":"17.1","high":"17.14","ts":"1540846800"},{"open":"17.12","close":"17.1","value":"17.1","low":"17.08","high":"17.14","ts":"1541365200"},{"open":"17.02","close":"17.08","value":"17.08","low":"16.95","high":"17.08","ts":"1541710800"},{"open":"17.07","close":"17","value":"17","low":"17","high":"17.07","ts":"1542056400"},{"open":"17.04","close":"17.16","value":"17.16","low":"17.03","high":"17.16","ts":"1542574800"},{"open":"17.13","close":"17.17","value":"17.17","low":"17.13","high":"17.17","ts":"1542920400"},{"open":"17.23","close":"17.24","value":"17.24","low":"17.15","high":"17.25","ts":"1543266000"},{"open":"17.17","close":"17.08","value":"17.08","low":"17.06","high":"17.17","ts":"1543784400"},{"open":"17.17","close":"17.24","value":"17.24","low":"17.17","high":"17.24","ts":"1544130000"},{"open":"17.23","close":"17.18","value":"17.18","low":"17.18","high":"17.23","ts":"1544475600"},{"open":"17.26","close":"17.26","value":"17.26","low":"17.26","high":"17.28","ts":"1544994000"},{"open":"17.25","close":"17.2","value":"17.2","low":"17.15","high":"17.25","ts":"1545339600"},{"open":"17.13","close":"17.13","value":"17.13","low":"17.13","high":"17.13","ts":"1545685200"},{"open":"16.98","close":"17.04","value":"17.04","low":"16.98","high":"17.06","ts":"1546203600"},{"open":"17.14","close":"17.14","value":"17.14","low":"17.12","high":"17.16","ts":"1546549200"},{"open":"17.26","close":"17.26","value":"17.26","low":"17.24","high":"17.26","ts":"1546894800"},{"open":"17.05","close":"17.08","value":"17.08","low":"17.05","high":"17.15","ts":"1547413200"},{"open":"17.09","close":"17.14","value":"17.14","low":"17.09","high":"17.14","ts":"1547758800"},{"open":"17.1","close":"17.19","value":"17.19","low":"17.09","high":"17.26","ts":"1548104400"},{"open":"17.08","close":"17.07","value":"17.07","low":"17.06","high":"17.1","ts":"1548622800"},{"open":"17.05","close":"16.99","value":"16.99","low":"16.98","high":"17.07","ts":"1548968400"},{"open":"17","close":"17.03","value":"17.03","low":"17","high":"17.13","ts":"1549314000"},{"open":"17.05","close":"17.11","value":"17.11","low":"17.05","high":"17.13","ts":"1549832400"},{"open":"17.11","close":"17.11","value":"17.11","low":"17.09","high":"17.12","ts":"1550178000"},{"open":"17.12","close":"17.1","value":"17.1","low":"17.1","high":"17.12","ts":"1550523600"},{"open":"17.08","close":"17.09","value":"17.09","low":"17.08","high":"17.12","ts":"1551042000"},{"open":"17.11","close":"17.11","value":"17.11","low":"17.1","high":"17.15","ts":"1551387600"},{"open":"17.11","close":"17.05","value":"17.05","low":"17.03","high":"17.12","ts":"1551733200"},{"open":"17.04","close":"17.06","value":"17.06","low":"17.03","high":"17.1","ts":"1552251600"},{"open":"17.13","close":"17.2","value":"17.2","low":"17.13","high":"17.2","ts":"1552597200"},{"open":"17.18","close":"17.23","value":"17.23","low":"17.17","high":"17.26","ts":"1552942800"},{"open":"17.25","close":"17.22","value":"17.22","low":"17.2","high":"17.25","ts":"1553461200"},{"open":"17.3","close":"17.34","value":"17.34","low":"17.3","high":"17.35","ts":"1553806800"},{"open":"17.33","close":"17.31","value":"17.31","low":"17.29","high":"17.35","ts":"1554152400"},{"open":"17.4","close":"17.36","value":"17.36","low":"17.39","high":"17.47","ts":"1554670800"},{"open":"17.51","close":"17.46","value":"17.46","low":"17.51","high":"17.75","ts":"1555016400"},{"open":"17.74","close":"17.87","value":"17.87","low":"17.51","high":"17.9","ts":"1555362000"},{"open":"17.81","close":"17.71","value":"17.71","low":"17.76","high":"17.9","ts":"1555880400"},{"open":"17.83","close":"17.76","value":"17.76","low":"17.78","high":"17.88","ts":"1556226000"},{"open":"17.84","close":"17.78","value":"17.78","low":"17.8","high":"17.86","ts":"1556571600"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.82","high":"17.83","ts":"1557090000"},{"open":"17.9","close":"17.83","value":"17.83","low":"17.86","high":"17.92","ts":"1557435600"},{"open":"17.88","close":"17.82","value":"17.82","low":"17.87","high":"17.91","ts":"1557781200"},{"open":"17.87","close":"17.85","value":"17.85","low":"17.87","high":"17.97","ts":"1558299600"},{"open":"17.96","close":"17.97","value":"17.97","low":"17.91","high":"18.08","ts":"1558645200"},{"open":"18.08","close":"18","value":"18","low":"17.91","high":"18.11","ts":"1558990800"},{"open":"18.23","close":"18.13","value":"18.13","low":"18.18","high":"18.26","ts":"1559509200"},{"open":"18.06","close":"18","value":"18","low":"18.03","high":"18.15","ts":"1559854800"},{"open":"18.05","close":"18.04","value":"18.04","low":"18.05","high":"18.13","ts":"1560200400"},{"open":"18.18","close":"18.1","value":"18.1","low":"18.11","high":"18.22","ts":"1560718800"},{"open":"18.15","close":"18.09","value":"18.09","low":"18.14","high":"18.23","ts":"1561064400"},{"open":"18.14","close":"18.08","value":"18.08","low":"18.11","high":"18.18","ts":"1561410000"},{"open":"18.05","close":"17.98","value":"17.98","low":"18.01","high":"18.14","ts":"1561928400"},{"open":"17.94","close":"17.89","value":"17.89","low":"17.84","high":"17.94","ts":"1562274000"},{"open":"17.78","close":"17.76","value":"17.76","low":"17.78","high":"17.89","ts":"1562619600"},{"open":"17.69","close":"17.61","value":"17.61","low":"17.66","high":"17.85","ts":"1563138000"},{"open":"17.55","close":"17.43","value":"17.43","low":"17.48","high":"17.58","ts":"1563483600"},{"open":"17.47","close":"17.38","value":"17.38","low":"17.45","high":"17.54","ts":"1563829200"},{"open":"17.57","close":"17.65","value":"17.65","low":"17.56","high":"17.72","ts":"1564347600"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.77","high":"17.89","ts":"1564693200"},{"open":"17.77","close":"17.65","value":"17.65","low":"17.7","high":"17.87","ts":"1565038800"},{"open":"17.34","close":"17.34","value":"17.34","low":"17.34","high":"17.59","ts":"1565557200"},{"open":"17.35","close":"17.39","value":"17.39","low":"17.35","high":"17.59","ts":"1565902800"},{"open":"17.6","close":"17.39","value":"17.39","low":"17.44","high":"17.75","ts":"1566248400"},{"open":"17.65","close":"17.75","value":"17.75","low":"17.65","high":"17.93","ts":"1566766800"},{"open":"17.65","close":"17.67","value":"17.67","low":"17.65","high":"17.8","ts":"1567112400"},{"open":"17.73","close":"17.75","value":"17.75","low":"17.69","high":"17.83","ts":"1567458000"},{"open":"17.82","close":"17.7","value":"17.7","low":"17.75","high":"17.87","ts":"1567976400"},{"open":"17.55","close":"17.57","value":"17.57","low":"17.55","high":"17.79","ts":"1568322000"},{"open":"17.6","close":"17.54","value":"17.54","low":"17.57","high":"17.72","ts":"1568667600"},{"open":"17.58","close":"17.53","value":"17.53","low":"17.58","high":"17.68","ts":"1569186000"},{"open":"17.69","close":"17.65","value":"17.65","low":"17.69","high":"17.77","ts":"1569531600"},{"open":"17.71","close":"17.64","value":"17.64","low":"17.68","high":"17.76","ts":"1569877200"},{"open":"17.61","close":"17.57","value":"17.57","low":"17.59","high":"17.75","ts":"1570395600"},{"open":"17.5","close":"17.45","value":"17.45","low":"17.47","high":"17.65","ts":"1570741200"},{"open":"17.45","close":"17.35","value":"17.35","low":"17.38","high":"17.65","ts":"1571086800"},{"open":"17.3","close":"17.19","value":"17.19","low":"17.24","high":"17.65","ts":"1571605200"},{"open":"17.29","close":"17.24","value":"17.24","low":"17.28","high":"17.65","ts":"1571950800"},{"open":"17.44","close":"17.42","value":"17.42","low":"17.44","high":"17.58","ts":"1572296400"},{"open":"17.4","close":"17.29","value":"17.29","low":"17.34","high":"17.52","ts":"1572814800"},{"open":"17.34","close":"17.3","value":"17.3","low":"17.34","high":"17.42","ts":"1573160400"},{"open":"17.41","close":"17.37","value":"17.37","low":"17.38","high":"17.5","ts":"1573506000"},{"open":"17.5","close":"17.3","value":"17.3","low":"17.35","high":"17.61","ts":"1574024400"},{"open":"17.59","close":"17.3","value":"17.3","low":"17.35","high":"17.59","ts":"1574370000"},{"open":"17.36","close":"17.28","value":"17.28","low":"17.34","high":"17.59","ts":"1574715600"},{"open":"17.49","close":"17.4","value":"17.4","low":"17.41","high":"17.59","ts":"1575234000"},{"open":"17.35","close":"17.23","value":"17.23","low":"17.28","high":"17.43","ts":"1575579600"},{"open":"17.25","close":"17.2","value":"17.2","low":"17.25","high":"17.59","ts":"1575925200"},{"open":"17.2","close":"17.15","value":"17.15","low":"17.2","high":"17.32","ts":"1576443600"},{"open":"17.2","close":"17.18","value":"17.18","low":"17.19","high":"17.33","ts":"1576789200"},{"open":"17.2","close":"17.25","value":"17.25","low":"17.2","high":"17.33","ts":"1577134800"},{"open":"17.15","close":"17.1","value":"17.1","low":"17.14","high":"17.22","ts":"1577653200"},{"open":"17.1","close":"17.17","value":"17.17","low":"17.1","high":"17.27","ts":"1577998800"},{"open":"17.1","close":"17.05","value":"17.05","low":"17.1","high":"17.26","ts":"1578344400"},{"open":"17.27","close":"17.23","value":"17.23","low":"17.27","high":"17.39","ts":"1578862800"},{"open":"17.34","close":"17.46","value":"17.46","low":"17.34","high":"17.57","ts":"1579208400"},{"open":"17.49","close":"17.45","value":"17.45","low":"17.49","high":"17.67","ts":"1579554000"},{"open":"17.65","close":"17.48","value":"17.48","low":"17.53","high":"17.74","ts":"1580072400"},{"open":"17.44","close":"17.26","value":"17.26","low":"17.32","high":"17.5","ts":"1580418000"},{"open":"17.33","close":"17.19","value":"17.19","low":"17.24","high":"17.4","ts":"1580763600"},{"open":"17.42","close":"17.4","value":"17.4","low":"17.41","high":"17.6","ts":"1581282000"},{"open":"17.65","close":"17.55","value":"17.55","low":"17.57","high":"17.7","ts":"1581627600"},{"open":"17.61","close":"17.5","value":"17.5","low":"17.55","high":"17.7","ts":"1581973200"},{"open":"17.7","close":"17.76","value":"17.76","low":"17.65","high":"17.88","ts":"1582491600"},{"open":"17.65","close":"17.51","value":"17.51","low":"17.55","high":"17.72","ts":"1582837200"},{"open":"17.45","close":"17.3","value":"17.3","low":"17.35","high":"17.58","ts":"1583182800"},{"open":"17.33","close":"17.18","value":"17.18","low":"17.23","high":"17.48","ts":"1583701200"},{"open":"17.5","close":"17.44","value":"17.44","low":"17.49","high":"17.64","ts":"1584046800"},{"open":"17.58","close":"17.53","value":"17.53","low":"17.56","high":"17.85","ts":"1584392400"},{"open":"17.9","close":"17.85","value":"17.85","low":"17.71","high":"18.02","ts":"1584910800"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"18.16","ts":"1585256400"},{"open":"18.09","close":"18.1","value":"18.1","low":"18.09","high":"18.3","ts":"1585602000"},{"open":"18.44","close":"18.63","value":"18.63","low":"18.34","high":"18.68","ts":"1586120400"},{"open":"17.95","close":"17.9","value":"17.9","low":"17.95","high":"17.95","ts":"1586466000"},{"open":"18.19","close":"18.14","value":"18.14","low":"18.11","high":"18.35","ts":"1586811600"},{"open":"17.61","close":"17.56","value":"17.56","low":"17.61","high":"17.61","ts":"1587330000"},{"open":"18.19","close":"18.1","value":"18.1","low":"18.15","high":"18.32","ts":"1587675600"},{"open":"18.15","close":"18.09","value":"18.09","low":"18.02","high":"18.2","ts":"1588021200"},{"open":"17.85","close":"17.97","value":"17.97","low":"17.82","high":"18.05","ts":"1588539600"},{"open":"17.66","close":"17.67","value":"17.67","low":"17.6","high":"17.86","ts":"1588885200"},{"open":"17.74","close":"17.96","value":"17.96","low":"17.74","high":"18","ts":"1589230800"},{"open":"17.73","close":"17.65","value":"17.65","low":"17.67","high":"17.88","ts":"1589749200"},{"open":"17.55","close":"17.51","value":"17.51","low":"17.55","high":"17.76","ts":"1590094800"},{"open":"17.56","close":"17.58","value":"17.58","low":"17.56","high":"17.77","ts":"1590440400"},{"open":"17.32","close":"17.5","value":"17.5","low":"17.32","high":"17.54","ts":"1590958800"},{"open":"17.22","close":"17.19","value":"17.19","low":"17.01","high":"17.33","ts":"1591304400"},{"open":"17.01","close":"17.21","value":"17.21","low":"17.01","high":"17.27","ts":"1591650000"},{"open":"17.07","close":"17.2","value":"17.2","low":"17.04","high":"17.25","ts":"1592168400"},{"open":"17.12","close":"17.07","value":"17.07","low":"17.12","high":"17.32","ts":"1592514000"},{"open":"17.18","close":"17.13","value":"17.13","low":"17.18","high":"17.36","ts":"1592859600"},{"open":"17.17","close":"17.08","value":"17.08","low":"17.12","high":"17.26","ts":"1593378000"},{"open":"17.2","close":"17.1","value":"17.1","low":"17.13","high":"17.3","ts":"1593723600"},{"open":"17.3","close":"17.15","value":"17.15","low":"17.18","high":"17.34","ts":"1594069200"},{"open":"16.93","close":"16.88","value":"16.88","low":"16.93","high":"17.1","ts":"1594587600"},{"open":"17","close":"16.92","value":"16.92","low":"16.94","high":"17.13","ts":"1594933200"},{"open":"16.94","close":"16.85","value":"16.85","low":"16.88","high":"17.02","ts":"1595278800"},{"open":"16.62","close":"16.79","value":"16.79","low":"16.62","high":"16.84","ts":"1595797200"},{"open":"16.58","close":"16.49","value":"16.49","low":"16.52","high":"16.76","ts":"1596142800"},{"open":"16.51","close":"16.49","value":"16.49","low":"16.51","high":"16.66","ts":"1596488400"},{"open":"16.44","close":"16.37","value":"16.37","low":"16.42","high":"16.55","ts":"1597006800"},{"open":"16.52","close":"16.55","value":"16.55","low":"16.49","high":"16.78","ts":"1597352400"},{"open":"16.47","close":"16.47","value":"16.47","low":"16.47","high":"16.65","ts":"1597698000"},{"open":"16.5","close":"16.61","value":"16.61","low":"16.49","high":"16.71","ts":"1598216400"},{"open":"16.6","close":"16.55","value":"16.55","low":"16.6","high":"16.67","ts":"1598562000"},{"open":"16.52","close":"16.42","value":"16.42","low":"16.47","high":"16.67","ts":"1598907600"},{"open":"16.51","close":"16.5","value":"16.5","low":"16.51","high":"16.64","ts":"1599426000"},{"open":"16.53","close":"16.52","value":"16.52","low":"16.53","high":"16.69","ts":"1599771600"},{"open":"16.57","close":"16.61","value":"16.61","low":"16.54","high":"16.64","ts":"1600117200"},{"open":"16.56","close":"16.52","value":"16.52","low":"16.55","high":"16.67","ts":"1600635600"},{"open":"16.72","close":"16.87","value":"16.87","low":"16.66","high":"16.88","ts":"1600981200"},{"open":"16.82","close":"16.82","value":"16.82","low":"16.82","high":"16.99","ts":"1601326800"},{"open":"16.78","close":"16.75","value":"16.75","low":"16.77","high":"16.94","ts":"1601845200"},{"open":"16.85","close":"16.8","value":"16.8","low":"16.85","high":"16.98","ts":"1602190800"},{"open":"16.93","close":"16.84","value":"16.84","low":"16.88","high":"16.99","ts":"1602536400"},{"open":"16.92","close":"16.87","value":"16.87","low":"16.9","high":"17.03","ts":"1603054800"},{"open":"16.97","close":"16.92","value":"16.92","low":"16.94","high":"17.04","ts":"1603400400"},{"open":"16.96","close":"16.88","value":"16.88","low":"16.93","high":"17.06","ts":"1603746000"},{"open":"16.99","close":"16.97","value":"16.97","low":"16.98","high":"17.12","ts":"1604264400"},{"open":"17.1","close":"17.07","value":"17.07","low":"17.09","high":"17.2","ts":"1604610000"},{"open":"17.12","close":"17.07","value":"17.07","low":"17.08","high":"17.15","ts":"1604955600"},{"open":"17.12","close":"16.97","value":"16.97","low":"17.02","high":"17.15","ts":"1605474000"},{"open":"17.1","close":"17.07","value":"17.07","low":"17.1","high":"17.22","ts":"1605819600"},{"open":"17.12","close":"17.11","value":"17.11","low":"17.12","high":"17.23","ts":"1606165200"},{"open":"17.16","close":"17.15","value":"17.15","low":"17.16","high":"17.28","ts":"1606683600"},{"open":"17.22","close":"17.18","value":"17.18","low":"17.22","high":"17.35","ts":"1607029200"},{"open":"17.27","close":"17.26","value":"17.26","low":"17.26","high":"17.36","ts":"1607374800"},{"open":"17.17","close":"17.05","value":"17.05","low":"17.1","high":"17.24","ts":"1607893200"},{"open":"17.14","close":"17.09","value":"17.09","low":"17.13","high":"17.23","ts":"1608238800"},{"open":"17.13","close":"17.08","value":"17.08","low":"17.13","high":"17.26","ts":"1608584400"},{"open":"17.17","close":"17.18","value":"17.18","low":"17.16","high":"17.27","ts":"1609102800"},{"open":"17.11","close":"17.06","value":"17.06","low":"17.11","high":"17.11","ts":"1609448400"},{"open":"17.15","close":"17.07","value":"17.07","low":"17.12","high":"17.25","ts":"1609794000"},{"open":"17.12","close":"17.22","value":"17.22","low":"17.12","high":"17.27","ts":"1610312400"},{"open":"17.2","close":"17.15","value":"17.15","low":"17.2","high":"17.3","ts":"1610658000"},{"open":"17.32","close":"17.23","value":"17.23","low":"17.28","high":"17.37","ts":"1611003600"},{"open":"17.39","close":"17.34","value":"17.34","low":"17.35","high":"17.47","ts":"1611522000"},{"open":"17.22","close":"17.22","value":"17.22","low":"17.22","high":"17.33","ts":"1611867600"},{"open":"17.26","close":"17.28","value":"17.28","low":"17.25","high":"17.38","ts":"1612213200"},{"open":"17.42","close":"17.4","value":"17.4","low":"17.42","high":"17.55","ts":"1612731600"},{"open":"17.41","close":"17.29","value":"17.29","low":"17.32","high":"17.5","ts":"1613077200"},{"open":"17.32","close":"17.23","value":"17.23","low":"17.26","high":"17.42","ts":"1613422800"},{"open":"17.5","close":"17.42","value":"17.42","low":"17.44","high":"17.58","ts":"1613941200"},{"open":"17.4","close":"17.41","value":"17.41","low":"17.4","high":"17.48","ts":"1614286800"},{"open":"17.49","close":"17.45","value":"17.45","low":"17.47","high":"17.56","ts":"1614632400"},{"open":"17.55","close":"17.47","value":"17.47","low":"17.5","high":"17.55","ts":"1615150800"},{"open":"17.61","close":"17.52","value":"17.52","low":"17.59","high":"17.74","ts":"1615496400"},{"open":"17.61","close":"17.56","value":"17.56","low":"17.61","high":"17.61","ts":"1615842000"},{"open":"17.71","close":"17.66","value":"17.66","low":"17.71","high":"17.85","ts":"1616360400"},{"open":"17.88","close":"17.83","value":"17.83","low":"17.86","high":"18","ts":"1616706000"},{"open":"17.91","close":"17.96","value":"17.96","low":"17.91","high":"18.06","ts":"1617051600"},{"open":"17.98","close":"17.91","value":"17.91","low":"17.96","high":"18.07","ts":"1617570000"},{"open":"17.86","close":"17.81","value":"17.81","low":"17.86","high":"17.96","ts":"1617915600"},{"open":"17.86","close":"17.82","value":"17.82","low":"17.85","high":"17.92","ts":"1618261200"},{"open":"17.86","close":"17.81","value":"17.81","low":"17.84","high":"17.97","ts":"1618779600"},{"open":"17.91","close":"17.83","value":"17.83","low":"17.86","high":"17.98","ts":"1619125200"},{"open":"17.83","close":"17.8","value":"17.8","low":"17.79","high":"17.96","ts":"1619470800"},{"open":"17.69","close":"17.64","value":"17.64","low":"17.69","high":"17.75","ts":"1619989200"},{"open":"17.72","close":"17.72","value":"17.72","low":"17.72","high":"17.85","ts":"1620334800"},{"open":"17.74","close":"17.66","value":"17.66","low":"17.7","high":"17.8","ts":"1620680400"},{"open":"17.66","close":"17.61","value":"17.61","low":"17.66","high":"17.76","ts":"1621198800"},{"open":"17.75","close":"17.57","value":"17.57","low":"17.62","high":"17.75","ts":"1621544400"},{"open":"17.62","close":"17.57","value":"17.57","low":"17.6","high":"17.7","ts":"1621890000"},{"open":"17.61","close":"17.56","value":"17.56","low":"17.57","high":"17.65","ts":"1622408400"},{"open":"17.58","close":"17.55","value":"17.55","low":"17.58","high":"17.69","ts":"1622754000"},{"open":"17.6","close":"17.6","value":"17.6","low":"17.6","high":"17.72","ts":"1623099600"},{"open":"17.68","close":"17.61","value":"17.61","low":"17.66","high":"17.74","ts":"1623618000"},{"open":"17.73","close":"17.74","value":"17.74","low":"17.73","high":"17.88","ts":"1623963600"},{"open":"17.92","close":"17.84","value":"17.84","low":"17.89","high":"18","ts":"1624309200"},{"open":"17.95","close":"17.86","value":"17.86","low":"17.91","high":"18.03","ts":"1624827600"},{"open":"18.01","close":"17.97","value":"17.97","low":"18.01","high":"18.1","ts":"1625173200"},{"open":"18.02","close":"17.95","value":"17.95","low":"18","high":"18.07","ts":"1625518800"},{"open":"18.05","close":"17.94","value":"17.94","low":"17.99","high":"18.08","ts":"1626037200"},{"open":"17.96","close":"17.9","value":"17.9","low":"17.95","high":"18","ts":"1626382800"},{"open":"17.93","close":"17.93","value":"17.93","low":"17.93","high":"18.01","ts":"1626728400"},{"open":"18.02","close":"17.92","value":"17.92","low":"17.97","high":"18.1","ts":"1627246800"},{"open":"17.84","close":"17.76","value":"17.76","low":"17.81","high":"17.92","ts":"1627592400"},{"open":"17.82","close":"17.76","value":"17.76","low":"17.81","high":"17.89","ts":"1627938000"},{"open":"17.78","close":"17.71","value":"17.71","low":"17.73","high":"17.83","ts":"1628456400"},{"open":"17.56","close":"17.47","value":"17.47","low":"17.49","high":"17.67","ts":"1628802000"},{"open":"17.48","close":"17.45","value":"17.45","low":"17.48","high":"17.56","ts":"1629147600"},{"open":"17.63","close":"17.58","value":"17.58","low":"17.6","high":"17.69","ts":"1629666000"},{"open":"17.66","close":"17.61","value":"17.61","low":"17.65","high":"17.71","ts":"1630011600"},{"open":"17.63","close":"17.58","value":"17.58","low":"17.63","high":"17.63","ts":"1630357200"},{"open":"17.6","close":"17.55","value":"17.55","low":"17.59","high":"17.67","ts":"1630875600"},{"open":"17.47","close":"17.43","value":"17.43","low":"17.47","high":"17.56","ts":"1631221200"},{"open":"17.52","close":"17.52","value":"17.52","low":"17.52","high":"17.65","ts":"1631566800"},{"open":"17.6","close":"17.52","value":"17.52","low":"17.57","high":"17.68","ts":"1632085200"},{"open":"17.64","close":"17.6","value":"17.6","low":"17.64","high":"17.73","ts":"1632430800"},{"open":"17.64","close":"17.58","value":"17.58","low":"17.63","high":"17.7","ts":"1632776400"},{"open":"17.51","close":"17.45","value":"17.45","low":"17.5","high":"17.62","ts":"1633294800"},{"open":"17.39","close":"17.32","value":"17.32","low":"17.36","high":"17.45","ts":"1633640400"},{"open":"17.34","close":"17.27","value":"17.27","low":"17.3","high":"17.4","ts":"1633986000"},{"open":"17.24","close":"17.18","value":"17.18","low":"17.23","high":"17.3","ts":"1634504400"},{"open":"17.39","close":"17.36","value":"17.36","low":"17.39","high":"17.47","ts":"1634850000"},{"open":"17.45","close":"17.47","value":"17.47","low":"17.41","high":"17.56","ts":"1635195600"},{"open":"17.41","close":"17.36","value":"17.36","low":"17.41","high":"17.51","ts":"1635714000"},{"open":"17.46","close":"17.43","value":"17.43","low":"17.46","high":"17.54","ts":"1636059600"},{"open":"17.5","close":"17.47","value":"17.47","low":"17.5","high":"17.56","ts":"1636405200"},{"open":"17.6","close":"17.54","value":"17.54","low":"17.59","high":"17.64","ts":"1636923600"},{"open":"17.65","close":"17.61","value":"17.61","low":"17.65","high":"17.72","ts":"1637269200"},{"open":"17.69","close":"17.63","value":"17.63","low":"17.68","high":"17.74","ts":"1637614800"},{"open":"17.75","close":"17.64","value":"17.64","low":"17.69","high":"17.77","ts":"1638133200"},{"open":"17.71","close":"17.68","value":"17.68","low":"17.68","high":"17.76","ts":"1638478800"},{"open":"17.63","close":"17.55","value":"17.55","low":"17.59","high":"17.66","ts":"1638824400"},{"open":"17.68","close":"17.65","value":"17.65","low":"17.68","high":"17.74","ts":"1639342800"},{"open":"17.7","close":"17.65","value":"17.65","low":"17.7","high":"17.75","ts":"1639688400"},{"open":"17.75","close":"17.74","value":"17.74","low":"17.75","high":"17.84","ts":"1640034000"},{"open":"17.83","close":"17.72","value":"17.72","low":"17.75","high":"17.84","ts":"1640552400"},{"open":"17.77","close":"17.7","value":"17.7","low":"17.73","high":"17.8","ts":"1640898000"},{"open":"17.74","close":"17.74","value":"17.74","low":"17.74","high":"17.85","ts":"1641243600"},{"open":"17.89","close":"17.89","value":"17.89","low":"17.89","high":"17.97","ts":"1641762000"},{"open":"18","close":"17.94","value":"17.94","low":"17.97","high":"18.03","ts":"1642107600"},{"open":"17.99","close":"17.92","value":"17.92","low":"17.96","high":"18.06","ts":"1642453200"},{"open":"18.02","close":"17.93","value":"17.93","low":"17.97","high":"18.07","ts":"1642971600"},{"open":"17.83","close":"17.84","value":"17.84","low":"17.83","high":"17.95","ts":"1643317200"},{"open":"17.88","close":"17.8","value":"17.8","low":"17.85","high":"18.02","ts":"1643662800"},{"open":"17.85","close":"17.8","value":"17.8","low":"17.84","high":"17.91","ts":"1644181200"},{"open":"17.86","close":"17.8","value":"17.8","low":"17.8","high":"17.89","ts":"1644526800"},{"open":"17.84","close":"17.78","value":"17.78","low":"17.8","high":"17.93","ts":"1644872400"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.83","high":"17.95","ts":"1645390800"},{"open":"17.98","close":"17.93","value":"17.93","low":"17.98","high":"18.35","ts":"1645736400"},{"open":"17.99","close":"18","value":"18","low":"17.99","high":"18.44","ts":"1646082000"},{"open":"18.04","close":"18.24","value":"18.24","low":"17.92","high":"18.44","ts":"1646600400"},{"open":"18.33","close":"18.34","value":"18.34","low":"18.33","high":"18.45","ts":"1646946000"},{"open":"18.42","close":"18.38","value":"18.38","low":"18.4","high":"18.47","ts":"1647291600"},{"open":"18.45","close":"18.4","value":"18.4","low":"18.44","high":"18.47","ts":"1647810000"},{"open":"18.38","close":"18.24","value":"18.24","low":"18.29","high":"18.39","ts":"1648155600"},{"open":"18.29","close":"18.23","value":"18.23","low":"18.27","high":"18.34","ts":"1648501200"},{"open":"18.27","close":"18.23","value":"18.23","low":"18.27","high":"18.34","ts":"1649019600"},{"open":"18.36","close":"18.35","value":"18.35","low":"18.36","high":"18.42","ts":"1649365200"},{"open":"18.4","close":"18.35","value":"18.35","low":"18.39","high":"18.43","ts":"1649710800"},{"open":"18.43","close":"18.38","value":"18.38","low":"18.43","high":"18.48","ts":"1650229200"},{"open":"18.46","close":"18.36","value":"18.36","low":"18.42","high":"18.49","ts":"1650574800"},{"open":"18.43","close":"18.38","value":"18.38","low":"18.42","high":"18.48","ts":"1650920400"},{"open":"18.43","close":"18.38","value":"18.38","low":"18.43","high":"18.43","ts":"1651438800"},{"open":"18.66","close":"18.68","value":"18.68","low":"18.66","high":"18.8","ts":"1651784400"},{"open":"18.75","close":"18.7","value":"18.7","low":"18.75","high":"18.83","ts":"1652130000"},{"open":"18.96","close":"18.91","value":"18.91","low":"18.96","high":"19.01","ts":"1652648400"},{"open":"19.01","close":"18.96","value":"18.96","low":"19.01","high":"19.16","ts":"1652994000"},{"open":"19.07","close":"19.02","value":"19.02","low":"19.06","high":"19.15","ts":"1653339600"},{"open":"19.05","close":"18.96","value":"18.96","low":"19.03","high":"19.06","ts":"1653858000"},{"open":"19.03","close":"18.94","value":"18.94","low":"18.97","high":"19.05","ts":"1654203600"},{"open":"18.98","close":"18.9","value":"18.9","low":"18.95","high":"19.02","ts":"1654549200"},{"open":"19.02","close":"18.95","value":"18.95","low":"18.99","high":"19.11","ts":"1655067600"},{"open":"19.21","close":"19.13","value":"19.13","low":"19.18","high":"19.26","ts":"1655413200"},{"open":"19.18","close":"19.12","value":"19.12","low":"19.03","high":"19.25","ts":"1655758800"},{"open":"19.2","close":"19.15","value":"19.15","low":"19.18","high":"19.23","ts":"1656277200"},{"open":"19.09","close":"19.05","value":"19.05","low":"19.09","high":"19.15","ts":"1656622800"},{"open":"19.1","close":"19.05","value":"19.05","low":"19.1","high":"19.15","ts":"1656968400"},{"open":"19.23","close":"19.21","value":"19.21","low":"19.22","high":"19.28","ts":"1657486800"},{"open":"19.29","close":"19.25","value":"19.25","low":"19.29","high":"19.32","ts":"1657832400"},{"open":"19.3","close":"19.25","value":"19.25","low":"19.3","high":"19.33","ts":"1658178000"},{"open":"19.27","close":"19.22","value":"19.22","low":"19.27","high":"19.32","ts":"1658696400"},{"open":"19.28","close":"19.26","value":"19.26","low":"19.27","high":"19.33","ts":"1659042000"},{"open":"19.26","close":"19.23","value":"19.23","low":"19.26","high":"19.32","ts":"1659387600"},{"open":"19.3","close":"19.2","value":"19.2","low":"19.25","high":"19.3","ts":"1659906000"},{"open":"19.21","close":"19.15","value":"19.15","low":"19.2","high":"19.25","ts":"1660251600"},{"open":"19.18","close":"19.1","value":"19.1","low":"19.15","high":"19.23","ts":"1660597200"},{"open":"19.19","close":"19.14","value":"19.14","low":"19.17","high":"19.28","ts":"1661115600"},{"open":"19.31","close":"19.26","value":"19.26","low":"19.3","high":"19.37","ts":"1661461200"},{"open":"19.31","close":"19.25","value":"19.25","low":"19.3","high":"19.38","ts":"1661806800"},{"open":"19.33","close":"19.26","value":"19.26","low":"19.31","high":"19.39","ts":"1662325200"},{"open":"19.38","close":"19.33","value":"19.33","low":"19.34","high":"19.4","ts":"1662670800"},{"open":"19.3","close":"19.21","value":"19.21","low":"19.26","high":"19.33","ts":"1663016400"},{"open":"19.33","close":"19.29","value":"19.29","low":"19.33","high":"19.38","ts":"1663534800"},{"open":"19.38","close":"19.32","value":"19.32","low":"19.36","high":"19.48","ts":"1663880400"},{"open":"19.48","close":"19.45","value":"19.45","low":"19.4","high":"19.54","ts":"1664226000"},{"open":"19.45","close":"19.4","value":"19.4","low":"19.45","high":"19.56","ts":"1664744400"},{"open":"19.35","close":"19.3","value":"19.3","low":"19.35","high":"19.48","ts":"1665090000"},{"open":"19.38","close":"19.33","value":"19.33","low":"19.36","high":"19.53","ts":"1665435600"},{"open":"19.36","close":"19.33","value":"19.33","low":"19.36","high":"19.44","ts":"1665954000"},{"open":"19.35","close":"19.3","value":"19.3","low":"19.35","high":"19.4","ts":"1666299600"},{"open":"19.35","close":"19.3","value":"19.3","low":"19.35","high":"19.4","ts":"1666645200"},{"open":"19.27","close":"19.2","value":"19.2","low":"19.25","high":"19.31","ts":"1667163600"},{"open":"19.25","close":"19.25","value":"19.25","low":"19.25","high":"19.35","ts":"1667509200"},{"open":"19.27","close":"19.21","value":"19.21","low":"19.25","high":"19.31","ts":"1667854800"},{"open":"19.18","close":"19.1","value":"19.1","low":"19.13","high":"19.21","ts":"1668373200"},{"open":"19.1","close":"19.12","value":"19.12","low":"19.1","high":"19.19","ts":"1668718800"},{"open":"19.15","close":"19.2","value":"19.2","low":"19.15","high":"19.25","ts":"1669064400"},{"open":"19.24","close":"19.24","value":"19.24","low":"19.24","high":"19.38","ts":"1669582800"},{"open":"19.55","close":"19.51","value":"19.51","low":"19.51","high":"19.58","ts":"1669928400"},{"open":"19.5","close":"19.49","value":"19.49","low":"19.48","high":"19.54","ts":"1670274000"},{"open":"19.34","close":"19.31","value":"19.31","low":"19.31","high":"19.35","ts":"1670792400"},{"open":"19.31","close":"19.33","value":"19.33","low":"19.31","high":"19.38","ts":"1671138000"},{"open":"19.33","close":"19.28","value":"19.28","low":"19.28","high":"19.36","ts":"1671483600"},{"open":"19.2","close":"19.17","value":"19.17","low":"19.17","high":"19.25","ts":"1672002000"},{"open":"19.09","close":"19.13","value":"19.13","low":"19.09","high":"19.17","ts":"1672347600"},{"open":"19.13","close":"19.15","value":"19.15","low":"19.13","high":"19.17","ts":"1672693200"},{"open":"19.21","close":"19.16","value":"19.16","low":"19.16","high":"19.23","ts":"1673211600"},{"open":"19.13","close":"19.05","value":"19.05","low":"19.05","high":"19.13","ts":"1673557200"},{"open":"19","close":"19","value":"19","low":"19","high":"19.11","ts":"1673902800"},{"open":"18.93","close":"18.86","value":"18.86","low":"18.86","high":"18.95","ts":"1674421200"},{"open":"18.75","close":"18.72","value":"18.72","low":"18.72","high":"18.78","ts":"1674766800"},{"open":"18.73","close":"18.72","value":"18.72","low":"18.72","high":"18.76","ts":"1675112400"},{"open":"18.74","close":"18.72","value":"18.72","low":"18.72","high":"18.79","ts":"1675630800"},{"open":"18.93","close":"18.77","value":"18.77","low":"18.77","high":"18.93","ts":"1675976400"},{"open":"18.72","close":"18.68","value":"18.68","low":"18.68","high":"18.74","ts":"1676322000"},{"open":"18.7","close":"18.69","value":"18.69","low":"18.69","high":"18.7","ts":"1676840400"},{"open":"18.8","close":"18.81","value":"18.81","low":"18.8","high":"18.85","ts":"1677186000"},{"open":"18.87","close":"18.88","value":"18.88","low":"18.87","high":"18.93","ts":"1677531600"},{"open":"18.9","close":"18.79","value":"18.79","low":"18.78","high":"18.9","ts":"1678050000"},{"open":"18.75","close":"18.73","value":"18.73","low":"18.73","high":"18.8","ts":"1678395600"},{"open":"18.67","close":"18.6","value":"18.6","low":"18.6","high":"18.68","ts":"1678741200"},{"open":"18.6","close":"18.58","value":"18.58","low":"18.58","high":"18.75","ts":"1679259600"},{"open":"18.48","close":"18.48","value":"18.48","low":"18.48","high":"18.55","ts":"1679605200"},{"open":"18.43","close":"18.43","value":"18.43","low":"18.43","high":"18.54","ts":"1679950800"},{"open":"18.3","close":"18.3","value":"18.3","low":"18.3","high":"18.39","ts":"1680469200"},{"open":"18.14","close":"18.14","value":"18.14","low":"18.14","high":"18.18","ts":"1680814800"},{"open":"18.05","close":"18.05","value":"18.05","low":"18.05","high":"18.12","ts":"1681160400"},{"open":"17.89","close":"17.89","value":"17.89","low":"17.89","high":"17.99","ts":"1681678800"},{"open":"17.98","close":"17.98","value":"17.98","low":"17.98","high":"18.03","ts":"1682024400"},{"open":"17.96","close":"17.99","value":"17.99","low":"17.96","high":"18.03","ts":"1682370000"},{"open":"17.93","close":"17.93","value":"17.93","low":"17.93","high":"17.99","ts":"1682888400"},{"open":"17.86","close":"17.78","value":"17.78","low":"17.78","high":"17.86","ts":"1683234000"},{"open":"17.82","close":"17.81","value":"17.81","low":"17.81","high":"17.82","ts":"1683579600"},{"open":"17.76","close":"17.79","value":"17.79","low":"17.76","high":"17.89","ts":"1684098000"},{"open":"17.7","close":"17.74","value":"17.74","low":"17.7","high":"17.76","ts":"1684443600"},{"open":"17.73","close":"17.73","value":"17.73","low":"17.73","high":"17.74","ts":"1684789200"},{"open":"17.86","close":"17.8","value":"17.8","low":"17.8","high":"17.87","ts":"1685307600"},{"open":"17.74","close":"17.75","value":"17.75","low":"17.66","high":"17.75","ts":"1685653200"},{"open":"17.79","close":"17.84","value":"17.84","low":"17.78","high":"17.84","ts":"1685998800"},{"open":"17.83","close":"17.82","value":"17.82","low":"17.82","high":"17.86","ts":"1686517200"},{"open":"17.89","close":"17.93","value":"17.93","low":"17.71","high":"17.93","ts":"1686862800"},{"open":"17.88","close":"17.92","value":"17.92","low":"17.88","high":"17.92","ts":"1687208400"},{"open":"17.85","close":"18.16","value":"18.16","low":"17.85","high":"18.16","ts":"1687726800"},{"open":"18.21","close":"18.33","value":"18.33","low":"18.21","high":"18.33","ts":"1688072400"},{"open":"18.33","close":"18.41","value":"18.41","low":"18.32","high":"18.41","ts":"1688418000"},{"open":"18.17","close":"18.29","value":"18.29","low":"18.17","high":"18.29","ts":"1688936400"},{"open":"18.09","close":"18.01","value":"18.01","low":"18.01","high":"18.09","ts":"1689282000"},{"open":"17.89","close":"18.06","value":"18.06","low":"17.88","high":"18.06","ts":"1689627600"},{"open":"17.39","close":"17.29","value":"17.29","low":"17.29","high":"17.48","ts":"1690146000"},{"open":"17.8","close":"17.65","value":"17.65","low":"17.65","high":"18.05","ts":"1690491600"},{"open":"17.68","close":"17.88","value":"17.88","low":"17.68","high":"17.88","ts":"1690837200"},{"open":"17.42","close":"17.54","value":"17.54","low":"17.42","high":"17.54","ts":"1691355600"},{"open":"17.7","close":"17.62","value":"17.62","low":"17.62","high":"17.76","ts":"1691701200"},{"open":"17.58","close":"17.6","value":"17.6","low":"17.58","high":"17.63","ts":"1692046800"},{"open":"17.73","close":"17.82","value":"17.82","low":"17.73","high":"17.82","ts":"1692565200"},{"open":"17.8","close":"17.81","value":"17.81","low":"17.8","high":"17.9","ts":"1692910800"},{"open":"17.86","close":"17.85","value":"17.85","low":"17.84","high":"17.86","ts":"1693256400"},{"open":"17.91","close":"17.86","value":"17.86","low":"17.85","high":"17.94","ts":"1693774800"},{"open":"17.92","close":"17.97","value":"17.97","low":"17.91","high":"17.97","ts":"1694120400"},{"open":"17.95","close":"17.98","value":"17.98","low":"17.95","high":"17.98","ts":"1694466000"},{"open":"17.92","close":"17.95","value":"17.95","low":"17.92","high":"17.95","ts":"1694984400"},{"open":"18.16","close":"18.19","value":"18.19","low":"18.13","high":"18.19","ts":"1695330000"},{"open":"18.2","close":"18.17","value":"18.17","low":"18.17","high":"18.3","ts":"1695675600"},{"open":"18.29","close":"18.25","value":"18.25","low":"18.25","high":"18.33","ts":"1696194000"},{"open":"18.24","close":"18.23","value":"18.23","low":"18.18","high":"18.24","ts":"1696539600"},{"open":"18.23","close":"18.21","value":"18.21","low":"18.16","high":"18.23","ts":"1696885200"},{"open":"18.08","close":"18.1","value":"18.1","low":"18.08","high":"18.1","ts":"1697403600"},{"open":"18.22","close":"18.24","value":"18.24","low":"18.19","high":"18.24","ts":"1697749200"},{"open":"18.22","close":"18.18","value":"18.18","low":"18.09","high":"18.22","ts":"1698094800"},{"open":"18.11","close":"18.24","value":"18.24","low":"18.11","high":"18.24","ts":"1698613200"},{"open":"18.1","close":"18.12","value":"18.12","low":"18.1","high":"18.15","ts":"1698958800"},{"open":"18.01","close":"17.92","value":"17.92","low":"17.92","high":"18.07","ts":"1699304400"},{"open":"17.84","close":"17.97","value":"17.97","low":"17.84","high":"17.97","ts":"1699822800"},{"open":"17.89","close":"17.84","value":"17.84","low":"17.84","high":"17.89","ts":"1700168400"},{"open":"17.74","close":"17.74","value":"17.74","low":"17.69","high":"17.74","ts":"1700514000"},{"open":"17.8","close":"17.84","value":"17.84","low":"17.8","high":"17.84","ts":"1701032400"},{"open":"17.75","close":"17.76","value":"17.76","low":"17.75","high":"17.76","ts":"1701378000"},{"open":"17.74","close":"17.7","value":"17.7","low":"17.7","high":"17.78","ts":"1701723600"},{"open":"17.81","close":"17.9","value":"17.9","low":"17.81","high":"17.9","ts":"1702242000"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.75","high":"17.83","ts":"1702587600"},{"open":"17.64","close":"17.54","value":"17.54","low":"17.54","high":"17.64","ts":"1702933200"},{"open":"17.63","close":"17.63","value":"17.63","low":"17.63","high":"17.63","ts":"1703451600"},{"open":"17.46","close":"17.3","value":"17.3","low":"17.3","high":"17.46","ts":"1703797200"},{"open":"17.35","close":"17.46","value":"17.46","low":"17.35","high":"17.46","ts":"1704142800"},{"open":"17.65","close":"17.48","value":"17.48","low":"17.48","high":"17.66","ts":"1704661200"},{"open":"17.78","close":"17.74","value":"17.74","low":"17.74","high":"17.78","ts":"1705006800"},{"open":"17.66","close":"17.63","value":"17.63","low":"17.63","high":"17.7","ts":"1705352400"},{"open":"17.6","close":"17.73","value":"17.73","low":"17.6","high":"17.73","ts":"1705870800"},{"open":"17.71","close":"17.74","value":"17.74","low":"17.71","high":"17.78","ts":"1706216400"},{"open":"17.74","close":"17.75","value":"17.75","low":"17.72","high":"17.75","ts":"1706562000"},{"open":"17.8","close":"17.81","value":"17.81","low":"17.8","high":"17.99","ts":"1707080400"},{"open":"17.85","close":"17.83","value":"17.83","low":"17.82","high":"17.85","ts":"1707426000"},{"open":"17.78","close":"17.78","value":"17.78","low":"17.78","high":"17.79","ts":"1707771600"},{"open":"17.89","close":"17.89","value":"17.89","low":"17.89","high":"17.89","ts":"1708117200"},{"open":"17.91","close":"17.94","value":"17.94","low":"17.89","high":"17.94","ts":"1708462800"},{"open":"17.89","close":"17.87","value":"17.87","low":"17.87","high":"17.92","ts":"1708894800"},{"open":"17.79","close":"17.76","value":"17.76","low":"17.76","high":"17.8","ts":"1709240400"},{"open":"17.75","close":"17.78","value":"17.78","low":"17.75","high":"17.78","ts":"1709586000"},{"open":"17.65","close":"17.65","value":"17.65","low":"17.65","high":"17.65","ts":"1709931600"},{"open":"17.63","close":"17.55","value":"17.55","low":"17.55","high":"17.65","ts":"1710277200"},{"open":"17.7","close":"17.73","value":"17.73","low":"17.68","high":"17.73","ts":"1710709200"},{"open":"17.72","close":"17.73","value":"17.73","low":"17.72","high":"17.82","ts":"1711054800"},{"open":"17.7","close":"17.6","value":"17.6","low":"17.6","high":"17.7","ts":"1711400400"},{"open":"17.64","close":"17.64","value":"17.64","low":"17.64","high":"17.64","ts":"1711746000"},{"open":"17.74","close":"17.73","value":"17.73","low":"17.7","high":"17.74","ts":"1712091600"},{"open":"17.64","close":"17.64","value":"17.64","low":"17.64","high":"17.69","ts":"1712523600"},{"open":"17.66","close":"17.64","value":"17.64","low":"17.64","high":"17.67","ts":"1712869200"},{"open":"17.62","close":"17.79","value":"17.79","low":"17.62","high":"17.79","ts":"1713214800"},{"open":"17.87","close":"17.87","value":"17.87","low":"17.87","high":"17.9","ts":"1713733200"},{"open":"17.87","close":"17.81","value":"17.81","low":"17.81","high":"17.87","ts":"1713819600"},{"open":"17.81","close":"17.8","value":"17.8","low":"17.74","high":"17.81","ts":"1713906000"},{"open":"17.8","close":"17.81","value":"17.81","low":"17.77","high":"17.81","ts":"1713992400"},{"open":"17.81","close":"17.76","value":"17.76","low":"17.76","high":"17.81","ts":"1714078800"},{"open":"17.81","close":"17.7","value":"17.7","low":"17.7","high":"17.81","ts":"1714338000"},{"open":"17.7","close":"17.66","value":"17.66","low":"17.66","high":"17.7","ts":"1714424400"},{"open":"17.66","close":"17.64","value":"17.64","low":"17.64","high":"17.77","ts":"1714510800"},{"open":"17.64","close":"17.69","value":"17.69","low":"17.57","high":"17.69","ts":"1714597200"},{"open":"17.69","close":"17.71","value":"17.71","low":"17.64","high":"17.71","ts":"1714683600"},{"open":"17.68","close":"17.65","value":"17.65","low":"17.65","high":"17.69","ts":"1714942800"},{"open":"17.65","close":"17.72","value":"17.72","low":"17.65","high":"17.72","ts":"1715029200"},{"open":"17.72","close":"17.73","value":"17.73","low":"17.72","high":"17.75","ts":"1715115600"},{"open":"17.73","close":"17.67","value":"17.67","low":"17.67","high":"17.74","ts":"1715202000"},{"open":"17.67","close":"17.75","value":"17.75","low":"17.6","high":"17.75","ts":"1715288400"},{"open":"17.76","close":"17.68","value":"17.68","low":"17.68","high":"17.77","ts":"1715547600"},{"open":"17.68","close":"17.76","value":"17.76","low":"17.67","high":"17.76","ts":"1715634000"},{"open":"17.76","close":"17.68","value":"17.68","low":"17.68","high":"17.76","ts":"1715720400"},{"open":"17.68","close":"17.75","value":"17.75","low":"17.57","high":"17.75","ts":"1715806800"},{"open":"17.75","close":"17.69","value":"17.69","low":"17.69","high":"17.76","ts":"1715893200"},{"open":"17.6","close":"17.67","value":"17.67","low":"17.6","high":"17.67","ts":"1716152400"},{"open":"17.67","close":"17.63","value":"17.63","low":"17.63","high":"17.67","ts":"1716238800"},{"open":"17.63","close":"17.68","value":"17.68","low":"17.63","high":"17.68","ts":"1716325200"},{"open":"17.68","close":"17.68","value":"17.68","low":"17.68","high":"17.69","ts":"1716411600"},{"open":"17.68","close":"17.73","value":"17.73","low":"17.68","high":"17.75","ts":"1716498000"},{"open":"17.72","close":"17.72","value":"17.72","low":"17.72","high":"17.73","ts":"1716757200"},{"open":"17.72","close":"17.7","value":"17.7","low":"17.7","high":"17.72","ts":"1716843600"},{"open":"17.7","close":"17.7","value":"17.7","low":"17.7","high":"17.76","ts":"1716930000"},{"open":"17.7","close":"17.71","value":"17.71","low":"17.7","high":"17.77","ts":"1717016400"},{"open":"17.71","close":"17.61","value":"17.61","low":"17.61","high":"17.71","ts":"1717102800"},{"open":"17.61","close":"17.69","value":"17.69","low":"17.61","high":"17.69","ts":"1717362000"},{"open":"17.69","close":"17.68","value":"17.68","low":"17.57","high":"17.69","ts":"1717448400"},{"open":"17.68","close":"17.68","value":"17.68","low":"17.65","high":"17.68","ts":"1717534800"},{"open":"17.68","close":"17.59","value":"17.59","low":"17.59","high":"17.68","ts":"1717621200"},{"open":"17.59","close":"17.65","value":"17.65","low":"17.59","high":"17.65","ts":"1717707600"},{"open":"17.77","close":"17.69","value":"17.69","low":"17.69","high":"17.88","ts":"1717966800"},{"open":"17.69","close":"17.78","value":"17.78","low":"17.66","high":"17.78","ts":"1718053200"},{"open":"17.78","close":"17.64","value":"17.64","low":"17.64","high":"17.78","ts":"1718139600"},{"open":"17.64","close":"17.84","value":"17.84","low":"17.55","high":"17.84","ts":"1718226000"},{"open":"17.84","close":"17.8","value":"17.8","low":"17.8","high":"17.9","ts":"1718312400"},{"open":"17.79","close":"17.85","value":"17.85","low":"17.79","high":"17.85","ts":"1718571600"},{"open":"17.85","close":"17.86","value":"17.86","low":"17.81","high":"17.86","ts":"1718658000"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.83","high":"17.86","ts":"1718744400"},{"open":"17.86","close":"17.91","value":"17.91","low":"17.86","high":"17.91","ts":"1719176400"},{"open":"17.91","close":"17.91","value":"17.91","low":"17.9","high":"17.91","ts":"1719262800"},{"open":"17.91","close":"17.9","value":"17.9","low":"17.9","high":"17.92","ts":"1719349200"},{"open":"17.9","close":"17.94","value":"17.94","low":"17.9","high":"17.94","ts":"1719435600"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.93","high":"17.95","ts":"1719522000"},{"open":"17.92","close":"17.92","value":"17.92","low":"17.88","high":"17.92","ts":"1719781200"},{"open":"17.92","close":"17.89","value":"17.89","low":"17.89","high":"17.94","ts":"1719867600"},{"open":"17.89","close":"17.87","value":"17.87","low":"17.84","high":"17.89","ts":"1719954000"},{"open":"17.87","close":"17.86","value":"17.86","low":"17.82","high":"17.87","ts":"1720040400"},{"open":"17.86","close":"17.77","value":"17.77","low":"17.77","high":"17.86","ts":"1720126800"},{"open":"17.82","close":"17.79","value":"17.79","low":"17.79","high":"17.82","ts":"1720386000"},{"open":"17.79","close":"17.81","value":"17.81","low":"17.79","high":"17.81","ts":"1720472400"},{"open":"17.81","close":"17.72","value":"17.72","low":"17.72","high":"17.82","ts":"1720558800"},{"open":"17.72","close":"17.76","value":"17.76","low":"17.67","high":"17.76","ts":"1720645200"},{"open":"17.76","close":"17.64","value":"17.64","low":"17.64","high":"17.76","ts":"1720731600"},{"open":"17.62","close":"17.7","value":"17.7","low":"17.62","high":"17.7","ts":"1720990800"},{"open":"17.7","close":"17.71","value":"17.71","low":"17.7","high":"17.73","ts":"1721077200"},{"open":"17.71","close":"17.7","value":"17.7","low":"17.7","high":"17.71","ts":"1721163600"},{"open":"17.7","close":"17.69","value":"17.69","low":"17.69","high":"17.7","ts":"1721250000"},{"open":"17.69","close":"17.69","value":"17.69","low":"17.69","high":"17.75","ts":"1721336400"},{"open":"17.7","close":"17.74","value":"17.74","low":"17.68","high":"17.74","ts":"1721595600"},{"open":"17.74","close":"17.73","value":"17.73","low":"17.73","high":"17.74","ts":"1721682000"},{"open":"17.73","close":"17.79","value":"17.79","low":"17.73","high":"17.79","ts":"1721768400"},{"open":"17.79","close":"17.78","value":"17.78","low":"17.78","high":"17.79","ts":"1721854800"},{"open":"17.78","close":"17.74","value":"17.74","low":"17.74","high":"17.78","ts":"1721941200"},{"open":"17.72","close":"17.74","value":"17.74","low":"17.72","high":"17.75","ts":"1722200400"},{"open":"17.74","close":"17.73","value":"17.73","low":"17.73","high":"17.76","ts":"1722286800"},{"open":"17.73","close":"17.69","value":"17.69","low":"17.69","high":"17.75","ts":"1722373200"},{"open":"17.69","close":"17.66","value":"17.66","low":"17.66","high":"17.71","ts":"1722459600"},{"open":"17.66","close":"17.77","value":"17.77","low":"17.66","high":"17.77","ts":"1722546000"},{"open":"17.62","close":"17.72","value":"17.72","low":"17.62","high":"17.72","ts":"1722805200"},{"open":"17.72","close":"17.68","value":"17.68","low":"17.68","high":"17.72","ts":"1722891600"},{"open":"17.68","close":"17.66","value":"17.66","low":"17.64","high":"17.68","ts":"1722978000"},{"open":"17.66","close":"17.68","value":"17.68","low":"17.65","high":"17.68","ts":"1723064400"},{"open":"17.68","close":"17.61","value":"17.61","low":"17.61","high":"17.7","ts":"1723150800"},{"open":"17.59","close":"17.62","value":"17.62","low":"17.59","high":"17.62","ts":"1723410000"},{"open":"17.62","close":"17.59","value":"17.59","low":"17.59","high":"17.62","ts":"1723496400"},{"open":"17.59","close":"17.56","value":"17.56","low":"17.48","high":"17.59","ts":"1723582800"},{"open":"17.56","close":"17.55","value":"17.55","low":"17.55","high":"17.58","ts":"1723669200"},{"open":"17.55","close":"17.55","value":"17.55","low":"17.55","high":"17.61","ts":"1723755600"},{"open":"17.48","close":"17.53","value":"17.53","low":"17.48","high":"17.53","ts":"1724014800"},{"open":"17.53","close":"17.52","value":"17.52","low":"17.46","high":"17.56","ts":"1724101200"},{"open":"17.52","close":"17.47","value":"17.47","low":"17.47","high":"17.52","ts":"1724187600"},{"open":"17.47","close":"17.44","value":"17.44","low":"17.43","high":"17.47","ts":"1724274000"},{"open":"17.44","close":"17.43","value":"17.43","low":"17.43","high":"17.47","ts":"1724360400"},{"open":"17.29","close":"17.43","value":"17.43","low":"17.29","high":"17.43","ts":"1724619600"},{"open":"17.43","close":"17.39","value":"17.39","low":"17.39","high":"17.44","ts":"1724706000"},{"open":"17.39","close":"17.65","value":"17.65","low":"17.37","high":"17.65","ts":"1724792400"},{"open":"17.65","close":"17.4","value":"17.4","low":"17.35","high":"17.66","ts":"1724878800"},{"open":"17.4","close":"17.38","value":"17.38","low":"17.38","high":"17.4","ts":"1724965200"},{"open":"17.4","close":"17.45","value":"17.45","low":"17.4","high":"17.45","ts":"1725224400"},{"open":"17.45","close":"17.46","value":"17.46","low":"17.45","high":"17.46","ts":"1725310800"},{"open":"17.46","close":"17.45","value":"17.45","low":"17.45","high":"17.5","ts":"1725397200"},{"open":"17.45","close":"17.44","value":"17.44","low":"17.44","high":"17.45","ts":"1725483600"},{"open":"17.44","close":"17.4","value":"17.4","low":"17.4","high":"17.44","ts":"1725570000"},{"open":"17.42","close":"17.4","value":"17.4","low":"17.4","high":"17.44","ts":"1725829200"},{"open":"17.4","close":"17.42","value":"17.42","low":"17.4","high":"17.42","ts":"1725915600"},{"open":"17.42","close":"17.44","value":"17.44","low":"17.42","high":"17.44","ts":"1726002000"},{"open":"17.44","close":"17.49","value":"17.49","low":"17.44","high":"17.51","ts":"1726088400"},{"open":"17.49","close":"17.46","value":"17.46","low":"17.38","high":"17.49","ts":"1726174800"},{"open":"17.48","close":"17.38","value":"17.38","low":"17.38","high":"17.48","ts":"1726434000"},{"open":"17.38","close":"17.49","value":"17.49","low":"17.37","high":"17.49","ts":"1726520400"},{"open":"17.49","close":"17.38","value":"17.38","low":"17.38","high":"17.49","ts":"1726606800"},{"open":"17.38","close":"17.47","value":"17.47","low":"17.38","high":"17.47","ts":"1726693200"},{"open":"17.47","close":"17.46","value":"17.46","low":"17.46","high":"17.47","ts":"1726779600"},{"open":"17.42","close":"17.42","value":"17.42","low":"17.42","high":"17.45","ts":"1727038800"},{"open":"17.42","close":"17.46","value":"17.46","low":"17.42","high":"17.46","ts":"1727125200"},{"open":"17.46","close":"17.41","value":"17.41","low":"17.35","high":"17.46","ts":"1727211600"},{"open":"17.41","close":"17.42","value":"17.42","low":"17.41","high":"17.49","ts":"1727298000"},{"open":"17.42","close":"17.41","value":"17.41","low":"17.39","high":"17.42","ts":"1727384400"},{"open":"17.41","close":"17.43","value":"17.43","low":"17.4","high":"17.43","ts":"1727643600"},{"open":"17.43","close":"17.44","value":"17.44","low":"17.43","high":"17.52","ts":"1727730000"},{"open":"17.44","close":"17.49","value":"17.49","low":"17.44","high":"17.49","ts":"1727816400"},{"open":"17.49","close":"17.51","value":"17.51","low":"17.49","high":"17.54","ts":"1727902800"},{"open":"17.51","close":"17.54","value":"17.54","low":"17.51","high":"17.54","ts":"1727989200"},{"open":"17.62","close":"17.56","value":"17.56","low":"17.56","high":"17.64","ts":"1728248400"},{"open":"17.56","close":"17.6","value":"17.6","low":"17.54","high":"17.6","ts":"1728334800"},{"open":"17.6","close":"17.63","value":"17.63","low":"17.6","high":"17.63","ts":"1728421200"},{"open":"17.63","close":"17.69","value":"17.69","low":"17.63","high":"17.69","ts":"1728507600"},{"open":"17.69","close":"17.66","value":"17.66","low":"17.66","high":"17.69","ts":"1728594000"},{"open":"17.66","close":"17.66","value":"17.66","low":"17.66","high":"17.66","ts":"1728680400"},{"open":"17.63","close":"17.67","value":"17.67","low":"17.63","high":"17.67","ts":"1728853200"},{"open":"17.67","close":"17.67","value":"17.67","low":"17.67","high":"17.69","ts":"1728939600"},{"open":"17.71","close":"17.71","value":"17.71","low":"17.71","high":"17.71","ts":"1729026000"},{"open":"17.74","close":"17.74","value":"17.74","low":"17.74","high":"17.74","ts":"1729112400"},{"open":"17.82","close":"17.82","value":"17.82","low":"17.82","high":"17.82","ts":"1729198800"},{"open":"17.82","close":"17.82","value":"17.82","low":"17.82","high":"17.82","ts":"1729285200"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1729458000"},{"open":"17.95","close":"17.95","value":"17.95","low":"17.95","high":"17.95","ts":"1729544400"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1729630800"},{"open":"18","close":"18","value":"18","low":"18","high":"18","ts":"1729717200"},{"open":"17.95","close":"17.95","value":"17.95","low":"17.95","high":"17.95","ts":"1729803600"},{"open":"17.99","close":"17.99","value":"17.99","low":"17.99","high":"17.99","ts":"1729890000"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1730062800"},{"open":"17.93","close":"17.93","value":"17.93","low":"17.93","high":"17.93","ts":"1730149200"},{"open":"17.96","close":"17.96","value":"17.96","low":"17.96","high":"17.96","ts":"1730235600"},{"open":"17.89","close":"17.89","value":"17.89","low":"17.89","high":"17.89","ts":"1730322000"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1730408400"},{"open":"17.9","close":"17.9","value":"17.9","low":"17.9","high":"17.9","ts":"1730494800"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.86","high":"17.86","ts":"1730667600"},{"open":"17.86","close":"17.86","value":"17.86","low":"17.86","high":"17.86","ts":"1730754000"},{"open":"17.86","close":"17.88","value":"17.88","low":"17.86","high":"17.88","ts":"1730840400"},{"open":"17.88","close":"17.93","value":"17.93","low":"17.87","high":"17.93","ts":"1730926800"},{"open":"17.93","close":"17.94","value":"17.94","low":"17.89","high":"17.94","ts":"1731013200"},{"open":"17.94","close":"17.94","value":"17.94","low":"17.94","high":"17.94","ts":"1731099600"},{"open":"18.04","close":"17.96","value":"17.96","low":"17.96","high":"18.04","ts":"1731272400"},{"open":"17.96","close":"17.91","value":"17.91","low":"17.91","high":"17.98","ts":"1731358800"},{"open":"17.91","close":"18.03","value":"18.03","low":"17.88","high":"18.03","ts":"1731445200"},{"open":"18.03","close":"18.11","value":"18.11","low":"18.03","high":"18.17","ts":"1731531600"},{"open":"18.11","close":"18.18","value":"18.18","low":"18.11","high":"18.18","ts":"1731618000"},{"open":"18.18","close":"18.18","value":"18.18","low":"18.18","high":"18.18","ts":"1731704400"},{"open":"18.22","close":"18.18","value":"18.18","low":"18.18","high":"18.23","ts":"1731877200"},{"open":"18.18","close":"18.18","value":"18.18","low":"18.08","high":"18.18","ts":"1731963600"},{"open":"18.18","close":"18.2","value":"18.2","low":"18.11","high":"18.2","ts":"1732050000"},{"open":"18.2","close":"18.21","value":"18.21","low":"18.2","high":"18.22","ts":"1732136400"},{"open":"18.21","close":"18.25","value":"18.25","low":"18.21","high":"18.29","ts":"1732222800"},{"open":"18.25","close":"18.25","value":"18.25","low":"18.25","high":"18.25","ts":"1732309200"},{"open":"18.24","close":"18.28","value":"18.28","low":"18.13","high":"18.28","ts":"1732482000"},{"open":"18.28","close":"18.22","value":"18.22","low":"18.22","high":"18.32","ts":"1732568400"},{"open":"18.22","close":"18.32","value":"18.32","low":"18.22","high":"18.32","ts":"1732654800"},{"open":"18.32","close":"18.31","value":"18.31","low":"18.26","high":"18.32","ts":"1732741200"},{"open":"18.31","close":"18.31","value":"18.31","low":"18.29","high":"18.31","ts":"1732827600"},{"open":"18.31","close":"18.31","value":"18.31","low":"18.31","high":"18.31","ts":"1732914000"},{"open":"18.27","close":"18.26","value":"18.26","low":"18.26","high":"18.36","ts":"1733086800"},{"open":"18.26","close":"18.31","value":"18.31","low":"18.26","high":"18.33","ts":"1733173200"},{"open":"18.31","close":"18.32","value":"18.32","low":"18.31","high":"18.33","ts":"1733259600"},{"open":"18.32","close":"18.33","value":"18.33","low":"18.3","high":"18.33","ts":"1733346000"},{"open":"18.33","close":"18.35","value":"18.35","low":"18.26","high":"18.35","ts":"1733432400"},{"open":"18.35","close":"18.35","value":"18.35","low":"18.35","high":"18.35","ts":"1733518800"},{"open":"18.36","close":"18.35","value":"18.35","low":"18.35","high":"18.4","ts":"1733691600"},{"open":"18.35","close":"18.32","value":"18.32","low":"18.32","high":"18.37","ts":"1733778000"},{"open":"18.32","close":"18.27","value":"18.27","low":"18.27","high":"18.32","ts":"1733864400"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.28","ts":"1733950800"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.33","ts":"1734037200"},{"open":"18.27","close":"18.27","value":"18.27","low":"18.27","high":"18.27","ts":"1734123600"},{"open":"18.25","close":"18.28","value":"18.28","low":"18.23","high":"18.28","ts":"1734296400"},{"open":"18.28","close":"18.3","value":"18.3","low":"18.24","high":"18.31","ts":"1734382800"},{"open":"18.3","close":"18.38","value":"18.38","low":"18.29","high":"18.38","ts":"1734469200"},{"open":"18.38","close":"18.43","value":"18.43","low":"18.38","high":"18.58","ts":"1734555600"},{"open":"18.43","close":"18.41","value":"18.41","low":"18.41","high":"18.5","ts":"1734642000"},{"open":"18.41","close":"18.41","value":"18.41","low":"18.41","high":"18.41","ts":"1734728400"},{"open":"18.35","close":"18.43","value":"18.43","low":"18.34","high":"18.43","ts":"1734901200"},{"open":"18.43","close":"18.44","value":"18.44","low":"18.4","high":"18.44","ts":"1734987600"},{"open":"18.42","close":"18.42","value":"18.42","low":"18.42","high":"18.42","ts":"1735074000"},{"open":"18.42","close":"18.42","value":"18.42","low":"18.42","high":"18.42","ts":"1735160400"},{"open":"18.42","close":"18.44","value":"18.44","low":"18.42","high":"18.44","ts":"1735246800"},{"open":"18.44","close":"18.44","value":"18.44","low":"18.44","high":"18.44","ts":"1735333200"},{"open":"18.46","close":"18.39","value":"18.39","low":"18.39","high":"18.46","ts":"1735506000"},{"open":"18.39","close":"18.42","value":"18.42","low":"18.39","high":"18.46","ts":"1735592400"},{"open":"18.39","close":"18.39","value":"18.39","low":"18.39","high":"18.39","ts":"1735678800"},{"open":"18.39","close":"18.44","value":"18.44","low":"18.39","high":"18.44","ts":"1735765200"},{"open":"18.44","close":"18.62","value":"18.62","low":"18.44","high":"18.62","ts":"1735851600"},{"open":"18.62","close":"18.62","value":"18.62","low":"18.62","high":"18.62","ts":"1735938000"},{"open":"18.58","close":"18.64","value":"18.64","low":"18.58","high":"18.64","ts":"1736110800"},{"open":"18.64","close":"18.46","value":"18.46","low":"18.46","high":"18.69","ts":"1736197200"},{"open":"18.46","close":"18.47","value":"18.47","low":"18.46","high":"18.56","ts":"1736283600"},{"open":"18.47","close":"18.63","value":"18.63","low":"18.42","high":"18.63","ts":"1736370000"},{"open":"18.63","close":"18.69","value":"18.69","low":"18.63","high":"18.69","ts":"1736456400"},{"open":"18.69","close":"18.69","value":"18.69","low":"18.69","high":"18.69","ts":"1736542800"},{"open":"18.77","close":"18.76","value":"18.76","low":"18.76","high":"18.8","ts":"1736715600"},{"open":"18.76","close":"18.82","value":"18.82","low":"18.65","high":"18.82","ts":"1736802000"},{"open":"18.82","close":"18.78","value":"18.78","low":"18.72","high":"18.82","ts":"1736888400"},{"open":"18.78","close":"18.77","value":"18.77","low":"18.77","high":"18.8","ts":"1736974800"},{"open":"18.77","close":"18.89","value":"18.89","low":"18.73","high":"18.89","ts":"1737061200"},{"open":"18.89","close":"18.89","value":"18.89","low":"18.89","high":"18.89","ts":"1737147600"},{"open":"18.88","close":"18.77","value":"18.77","low":"18.77","high":"18.91","ts":"1737320400"},{"open":"18.77","close":"18.73","value":"18.73","low":"18.68","high":"18.77","ts":"1737406800"},{"open":"18.73","close":"18.65","value":"18.65","low":"18.63","high":"18.73","ts":"1737493200"},{"open":"18.65","close":"18.66","value":"18.66","low":"18.65","high":"18.72","ts":"1737579600"},{"open":"18.66","close":"18.61","value":"18.61","low":"18.61","high":"18.66","ts":"1737666000"},{"open":"18.61","close":"18.61","value":"18.61","low":"18.61","high":"18.61","ts":"1737752400"},{"open":"18.57","close":"18.55","value":"18.55","low":"18.55","high":"18.64","ts":"1737925200"},{"open":"18.55","close":"18.61","value":"18.61","low":"18.55","high":"18.68","ts":"1738011600"},{"open":"18.61","close":"18.64","value":"18.64","low":"18.58","high":"18.64","ts":"1738098000"},{"open":"18.64","close":"18.6","value":"18.6","low":"18.59","high":"18.64","ts":"1738184400"},{"open":"18.6","close":"18.66","value":"18.66","low":"18.6","high":"18.66","ts":"1738270800"},{"open":"18.66","close":"18.66","value":"18.66","low":"18.66","high":"18.66","ts":"1738357200"},{"open":"18.96","close":"18.73","value":"18.73","low":"18.73","high":"18.96","ts":"1738530000"},{"open":"18.73","close":"18.78","value":"18.78","low":"18.56","high":"18.78","ts":"1738616400"},{"open":"18.78","close":"18.73","value":"18.73","low":"18.69","high":"18.78","ts":"1738702800"},{"open":"18.73","close":"18.72","value":"18.72","low":"18.72","high":"18.74","ts":"1738789200"},{"open":"18.72","close":"18.76","value":"18.76","low":"18.68","high":"18.76","ts":"1738875600"},{"open":"18.76","close":"18.76","value":"18.76","low":"18.76","high":"18.76","ts":"1738962000"},{"open":"18.84","close":"18.83","value":"18.83","low":"18.83","high":"18.89","ts":"1739134800"},{"open":"18.83","close":"18.82","value":"18.82","low":"18.82","high":"18.84","ts":"1739221200"},{"open":"18.82","close":"18.84","value":"18.84","low":"18.75","high":"18.84","ts":"1739307600"},{"open":"18.84","close":"18.78","value":"18.78","low":"18.78","high":"18.84","ts":"1739394000"},{"open":"18.78","close":"18.65","value":"18.65","low":"18.65","high":"18.78","ts":"1739480400"},{"open":"18.65","close":"18.65","value":"18.65","low":"18.65","high":"18.65","ts":"1739566800"},{"open":"18.65","close":"18.65","value":"18.65","low":"18.63","high":"18.65","ts":"1739739600"},{"open":"18.68","close":"18.66","value":"18.66","low":"18.66","high":"18.68","ts":"1739826000"},{"open":"18.68","close":"18.64","value":"18.64","low":"18.64","high":"18.68","ts":"1739912400"},{"open":"18.66","close":"18.7","value":"18.7","low":"18.64","high":"18.7","ts":"1739998800"},{"open":"18.62","close":"18.67","value":"18.67","low":"18.62","high":"18.67","ts":"1740085200"},{"open":"18.67","close":"18.62","value":"18.62","low":"18.57","high":"18.67","ts":"1740344400"},{"open":"18.63","close":"18.63","value":"18.63","low":"18.53","high":"18.66","ts":"1740430800"},{"open":"18.6","close":"18.66","value":"18.66","low":"18.6","high":"18.66","ts":"1740517200"},{"open":"18.67","close":"18.64","value":"18.64","low":"18.64","high":"18.67","ts":"1740603600"},{"open":"18.81","close":"18.69","value":"18.69","low":"18.69","high":"18.81","ts":"1740690000"},{"open":"18.73","close":"18.64","value":"18.64","low":"18.64","high":"18.73","ts":"1740949200"},{"open":"18.6","close":"18.55","value":"18.55","low":"18.55","high":"18.6","ts":"1741035600"},{"open":"18.43","close":"18.47","value":"18.47","low":"18.43","high":"18.47","ts":"1741122000"},{"open":"18.27","close":"18.25","value":"18.25","low":"18.25","high":"18.27","ts":"1741208400"},{"open":"18.27","close":"18.16","value":"18.16","low":"18.16","high":"18.27","ts":"1741294800"},{"open":"18.14","close":"18","value":"18","low":"18","high":"18.14","ts":"1741554000"},{"open":"17.98","close":"17.85","value":"17.85","low":"17.85","high":"17.98","ts":"1741640400"},{"open":"17.85","close":"17.82","value":"17.82","low":"17.82","high":"17.85","ts":"1741726800"},{"open":"17.83","close":"17.79","value":"17.79","low":"17.79","high":"17.83","ts":"1741813200"},{"open":"17.82","close":"17.78","value":"17.78","low":"17.78","high":"17.82","ts":"1741899600"},{"open":"17.82","close":"17.98","value":"17.98","low":"17.81","high":"17.98","ts":"1742158800"},{"open":"17.96","close":"17.97","value":"17.97","low":"17.96","high":"17.97","ts":"1742245200"},{"open":"17.94","close":"17.95","value":"17.95","low":"17.94","high":"17.95","ts":"1742331600"},{"open":"17.96","close":"18","value":"18","low":"17.96","high":"18","ts":"1742418000"},{"open":"18","close":"18.04","value":"18.04","low":"18","high":"18.04","ts":"1742504400"},{"open":"18.08","close":"18.04","value":"18.04","low":"18.04","high":"18.08","ts":"1742763600"},{"open":"18.08","close":"18.06","value":"18.06","low":"18.06","high":"18.08","ts":"1742850000"},{"open":"18.11","close":"18.07","value":"18.07","low":"18.07","high":"18.11","ts":"1742936400"},{"open":"18.11","close":"18.07","value":"18.07","low":"18.07","high":"18.11","ts":"1743022800"},{"open":"18.06","close":"18.04","value":"18.04","low":"18.04","high":"18.06","ts":"1743109200"},{"open":"17.91","close":"17.94","value":"17.94","low":"17.91","high":"17.94","ts":"1743368400"},{"open":"17.93","close":"17.94","value":"17.94","low":"17.93","high":"17.94","ts":"1743454800"},{"open":"17.94","close":"17.93","value":"17.93","low":"17.93","high":"17.94","ts":"1743541200"},{"open":"17.78","close":"17.86","value":"17.86","low":"17.78","high":"17.86","ts":"1743627600"},{"open":"17.85","close":"17.61","value":"17.61","low":"17.61","high":"17.85","ts":"1743714000"},{"open":"17.75","close":"17.75","value":"17.75","low":"17.75","high":"17.75","ts":"1743973200"},{"open":"17.77","close":"17.74","value":"17.74","low":"17.74","high":"17.77","ts":"1744059600"},{"open":"17.61","close":"17.74","value":"17.74","low":"17.61","high":"17.74","ts":"1744146000"},{"open":"17.83","close":"17.77","value":"17.77","low":"17.77","high":"17.83","ts":"1744232400"},{"open":"17.41","close":"17.73","value":"17.73","low":"17.41","high":"17.73","ts":"1744318800"},{"open":"17.6","close":"17.08","value":"17.08","low":"17.08","high":"17.61","ts":"1744578000"},{"open":"17.08","close":"17.06","value":"17.06","low":"17.06","high":"17.18","ts":"1744664400"},{"open":"17.06","close":"17.16","value":"17.16","low":"17.04","high":"17.26","ts":"1744750800"},{"open":"17.16","close":"17.23","value":"17.23","low":"17.06","high":"17.23","ts":"1744837200"},{"open":"17.23","close":"17.05","value":"17.05","low":"17.05","high":"17.23","ts":"1744923600"},{"open":"17.05","close":"17.05","value":"17.05","low":"17.05","high":"17.05","ts":"1745010000"},{"open":"17.05","close":"17.05","value":"17.05","low":"17.03","high":"17.13","ts":"1745182800"},{"open":"17.05","close":"16.9","value":"16.9","low":"16.9","high":"17.2","ts":"1745269200"},{"open":"16.9","close":"16.98","value":"16.98","low":"16.9","high":"17.2","ts":"1745355600"},{"open":"16.98","close":"17.08","value":"17.08","low":"16.98","high":"17.13","ts":"1745442000"},{"open":"17.08","close":"17.07","value":"17.07","low":"17.07","high":"17.15","ts":"1745528400"},{"open":"17.07","close":"17.07","value":"17.07","low":"17.07","high":"17.07","ts":"1745614800"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1745787600"},{"open":"17.05","close":"17.06","value":"17.06","low":"17","high":"17.15","ts":"1745874000"},{"open":"17.06","close":"17.05","value":"17.05","low":"16.96","high":"17.13","ts":"1745960400"},{"open":"17.05","close":"16.95","value":"16.95","low":"16.95","high":"17.05","ts":"1746046800"},{"open":"16.95","close":"17.03","value":"17.03","low":"16.95","high":"17.14","ts":"1746133200"},{"open":"17.03","close":"17.1","value":"17.1","low":"16.98","high":"17.14","ts":"1746392400"},{"open":"17.1","close":"17.07","value":"17.07","low":"16.98","high":"17.1","ts":"1746478800"},{"open":"17.07","close":"16.93","value":"16.93","low":"16.93","high":"17.11","ts":"1746565200"},{"open":"16.93","close":"17.07","value":"17.07","low":"16.93","high":"17.07","ts":"1746651600"},{"open":"17.07","close":"17.06","value":"17.06","low":"17.06","high":"17.07","ts":"1746738000"},{"open":"17.06","close":"17.13","value":"17.13","low":"16.98","high":"17.18","ts":"1746997200"},{"open":"17.13","close":"17.3","value":"17.3","low":"17.13","high":"17.3","ts":"1747083600"},{"open":"17.3","close":"17.26","value":"17.26","low":"17.26","high":"17.3","ts":"1747170000"},{"open":"17.32","close":"17.27","value":"17.27","low":"17.26","high":"17.32","ts":"1747256400"},{"open":"17.27","close":"17.28","value":"17.28","low":"16.98","high":"17.32","ts":"1747342800"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.26","high":"17.32","ts":"1747602000"},{"open":"17.28","close":"17.28","value":"17.28","low":"17.23","high":"17.28","ts":"1747688400"},{"open":"17.27","close":"17.13","value":"17.13","low":"17.13","high":"17.29","ts":"1747774800"},{"open":"17.13","close":"17.21","value":"17.21","low":"17.13","high":"17.21","ts":"1747861200"},{"open":"17.21","close":"17.27","value":"17.27","low":"17.18","high":"17.27","ts":"1747947600"}]}],"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+mdl&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"1700673191748216390","uid":null,"queryText":"курс usd mdl"}},"quietUpdateInteval":30000,"animationChart":true,"time":"23.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,062 MDL","hideAbsoluteDelta":false,"relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,008001 MDL","hideAbsoluteDelta":false,"relativeDelta":"−0,05%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,29 MDL","hideAbsoluteDelta":false,"relativeDelta":"1,72%","direction":"positive"},"yearDelta":{"absoluteDelta":"−0,41 MDL","hideAbsoluteDelta":false,"relativeDelta":"−2,31%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"4,82 MDL","hideAbsoluteDelta":false,"relativeDelta":"38,68%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"79,71 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[102.58,107.18,99.38,103,99.61,101.91,101.96,97.97,98.53,94.05,88.51,87.7,89.14,84.31,83.87,84.87,86.09,82.59,82.86,80.96,80.31,79.71],"allTimeValue":[5.96,25.48,29.12,31.61,28.54,26.82,23.85,30.43,30.83,32.4,51.52,59.9,66.97,73.64,91.75,63.21,97.31,88.44,91.6,99.94,88.17,79.71],"monthValue":[82.36,82.86,82.65,82.55,82.55,81.56,81.49,81.91,80.96,80.86,80.89,80.89,80.55,80.22,80.31,80.77,80.41,80.31,80.31,79.75,79.74,79.71],"yearValue":[90.25,88.99,84.96,87.81,86.33,88.8,90,91.67,94.87,96.59,98.07,102.58,100.03,99.23,98.28,97.28,86.63,86.62,83.68,82.3,81.91,79.71],"quarterValue":[88.17,85.93,89.25,89.57,86.57,85.57,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,82.55,81.91,80.89,80.31,80.31,79.71]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0249 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,06 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,65 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,54 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 237,43%","direction":"positive"}}},{"name":"Евро","price":"90,52 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[107.43,112.8,105.1,108.34,103.94,105.05,105.05,101.6,102.69,98.01,92.48,92.04,96.86,90.84,91.53,91.96,95.09,93.34,94.71,91.92,90.1,90.52],"allTimeValue":[24.4,24.19,28.78,35.7,34.3,34.78,46.84,41.67,41.72,49.58,69.24,69.7,73.42,89.83,85.97,76.03,96.77,96.44,101.77,106.08,92.52,90.52],"monthValue":[94.57,94.71,94.36,93.18,93.18,93.17,92.84,92.91,91.92,92.14,90.11,90.11,89.7,90.38,90.1,90.71,90.51,89.97,89.97,91.3,90.2,90.52],"yearValue":[97.88,95.64,90.99,95.78,93.29,98.32,99.26,102.04,104.74,104.87,105.57,107.43,106.2,103.3,103.24,101.22,90.94,94.26,89.66,93.68,92.91,90.52],"quarterValue":[92.02,90.18,92.85,96.6,93.66,93.61,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.18,92.91,90.11,90.1,89.97,90.52]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,19 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"−7,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"270,99%","direction":"positive"}}},{"name":"Китайский юань","price":"11,08 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.94,14.63,13.52,13.96,13.61,13.69,13.83,13.46,13.3,12.77,12.13,11.96,12.24,11.6,11.46,11.6,11.64,11.28,11.4,11.22,11.11,11.08],"allTimeValue":[4.62,4.75,4.93,5.81,8.71,9.94,8.87,9.96,9.06,11.21,11.95,8.58,10.43,13.87,12.78,12.22,11.79,13.15,13.88,13.38,11.46,11.08],"monthValue":[11.34,11.4,11.35,11.28,11.28,11.2,11.17,11.3,11.22,11.18,11.18,11.18,11.16,11.11,11.11,11.16,11.12,11.16,11.16,11.09,11.01,11.08],"yearValue":[12.43,12.22,11.48,11.98,11.84,11.93,12.05,12.95,13.41,13.55,13.62,13.94,13.66,13.47,13.54,13.24,11.8,11.87,11.46,11.16,11.3,11.08],"quarterValue":[12.04,11.74,12.17,12.29,11.85,11.82,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.28,11.3,11.18,11.11,11.16,11.08]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0671 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,61%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0821 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,74%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"139,77%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"46,89 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[60.34,63.04,58.46,60.59,58.6,59.95,59.98,57.63,57.96,55.32,52.06,51.59,52.43,49.59,49.34,49.92,50.64,48.58,48.74,47.63,47.24,46.89],"allTimeValue":[38.51,38.31,39.18,45.01,52.72,44.56,34.95,40.69,37.4,42.95,44.93,33.76,41.48,59.44,54.49,52.2,50.46,54.36,59.22,57.14,49.34,46.89],"monthValue":[48.45,48.74,48.62,48.56,48.56,47.98,47.94,48.18,47.63,47.57,47.58,47.58,47.38,47.19,47.24,47.51,47.3,47.24,47.24,46.91,46.9,46.89],"yearValue":[53.09,52.35,49.98,51.65,50.78,52.23,52.94,53.92,55.81,56.82,57.69,60.34,58.84,58.37,57.81,57.22,50.96,50.95,49.22,48.41,48.18,46.89],"quarterValue":[51.86,50.55,52.5,52.69,50.92,50.33,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,48.56,48.18,47.58,47.24,47.24,46.89]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0147 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,62 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,38 ₽","hideAbsoluteDelta":false,"relativeDelta":"21,76%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.263178,0.269367,0.251089,0.261025,0.251509,0.256815,0.255764,0.245923,0.248377,0.237161,0.223901,0.222999,0.225901,0.21488,0.214056,0.217005,0.219747,0.21108,0.212691,0.207889,0.20756,0.207705],"allTimeValue":[0.0854,0.0793,0.0757,0.0851,0.1161,0.1386,0.1209,0.1347,0.1332,0.147,0.1568,0.1486,0.188717,0.247342,0.224553,0.229639,0.21906,0.240704,0.263178,0.245923,0.214056,0.207705],"monthValue":[0.211428,0.212691,0.211756,0.211952,0.211952,0.209428,0.208989,0.210326,0.207889,0.20772,0.208014,0.208014,0.20756,0.206767,0.20756,0.209067,0.208218,0.208634,0.208634,0.207118,0.207407,0.207705],"yearValue":[0.232852,0.229639,0.218912,0.226419,0.222282,0.228702,0.232178,0.236821,0.245148,0.249456,0.253267,0.263178,0.25333,0.250466,0.246477,0.245176,0.220129,0.22055,0.213696,0.210659,0.210326,0.207705],"quarterValue":[0.223543,0.218363,0.2267,0.227007,0.219691,0.218434,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.211952,0.210326,0.208014,0.20756,0.208634,0.207705]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0014 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0037 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,76%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0251 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,21%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8487","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gr7aw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"gr7a3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−14,50 ₽","relativeDelta":"−0,36%","direction":"negative"},"weekDelta":{"absoluteDelta":"−12,50 ₽","relativeDelta":"−0,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−275,50 ₽","relativeDelta":"−6,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−139,00 ₽","relativeDelta":"−3,35%","direction":"negative"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 009,50 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]}},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,26 ₽","relativeDelta":"0,2%","direction":"positive"},"weekDelta":{"absoluteDelta":"−7,97 ₽","relativeDelta":"−5,73%","direction":"negative"},"monthDelta":{"absoluteDelta":"−12,25 ₽","relativeDelta":"−8,54%","direction":"negative"},"yearDelta":{"absoluteDelta":"−3,56 ₽","relativeDelta":"−2,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−144,23 ₽","relativeDelta":"−52,38%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"131,13 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]}},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"20,80 ₽","relativeDelta":"0,68%","direction":"positive"},"weekDelta":{"absoluteDelta":"8,00 ₽","relativeDelta":"0,26%","direction":"positive"},"monthDelta":{"absoluteDelta":"−133,80 ₽","relativeDelta":"−4,16%","direction":"negative"},"yearDelta":{"absoluteDelta":"113,80 ₽","relativeDelta":"3,84%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 880,80 ₽","relativeDelta":"156,73%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 080,80 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]}},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,63 ₽","relativeDelta":"−0,72%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,80 ₽","relativeDelta":"−2,03%","direction":"negative"},"monthDelta":{"absoluteDelta":"−10,11 ₽","relativeDelta":"−10,43%","direction":"negative"},"yearDelta":{"absoluteDelta":"−147,68 ₽","relativeDelta":"−62,97%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−27,16 ₽","relativeDelta":"−23,82%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"86,84 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]}},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,44 ₽","relativeDelta":"−0,15%","direction":"negative"},"weekDelta":{"absoluteDelta":"−4,12 ₽","relativeDelta":"−1,34%","direction":"negative"},"monthDelta":{"absoluteDelta":"−7,78 ₽","relativeDelta":"−2,51%","direction":"negative"},"yearDelta":{"absoluteDelta":"−21,32 ₽","relativeDelta":"−6,59%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"252,57 ₽","relativeDelta":"508,71%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"302,22 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","category":"quote","itemsList":[{"value":{"weekValue":[4022,4032.5,4095,4099,4107,4046.5,4050.5,4047,4050,4076,4030.5,4042.5,4012.5,4006.5,3996.5,3974,4010,4041.5,4041.5,4046.5,4021,4009.5],"halfYearValue":[3415,3380,3397,3683.5,3994,4083.5,4037.5,4092,4287,4646,4423,4553,4584.5,4584.5,4476,4069,4286,4362.5,3905.5,3997,4022,4009.5],"allTimeValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"monthValue":[4285,4293,4371.5,4155,4106,3905.5,3940.5,3860,4013,3991,3993.5,4060,4153.5,4114.5,4021,4022,4095,4106,4054,3990.5,4024,4009.5],"yearValue":[4148.5,3828,3807,3883.5,4202.5,3982.5,3883.5,3811.5,3415,3466,3702.5,3934,3945,4287,4440,4564.5,4584.5,4088,4119.5,4155,4153.5,4009.5],"dayValue":[4024,4037,4032,4016,4019,4010.5,4010.5,4013,4024.5,4038,4013.5,4012.5,4007,4019.5,4005.5,4014.5,4024,4011.5,4010,4019,4013.5,4009.5],"quarterValue":[4667,4377,4347.5,4513.5,4529,4584.5,4646,4646.5,4293,4409,4189,4121,4286,4252.5,4285,4283,3940.5,3991,4153.5,3989.5,4054,4009.5]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.3603","Ts":"1747861200","AbsoluteDelta":"-14.5"},"HalfYearDelta":{"RelativeDelta":"+17.41","Ts":"1732222800","AbsoluteDelta":"+594.5"},"QuarterDelta":{"RelativeDelta":"-14.09","Ts":"1740085200","AbsoluteDelta":"-657.5"},"AllTimeDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"},"WeekDelta":{"RelativeDelta":"-0.3108","Ts":"1747425600","AbsoluteDelta":"-12.5"},"MonthDelta":{"RelativeDelta":"-6.43","Ts":"1745355600","AbsoluteDelta":"-275.5"},"YearDelta":{"RelativeDelta":"-3.35","Ts":"1721768400","AbsoluteDelta":"-139"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4009.5","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[139.1,140.12,141.83,142.54,143.49,141.62,140.95,139.41,139.87,138.74,135.62,137.49,137.57,136.63,136.64,134.02,131.35,131.13,130.96,130.99,130.59,131.13],"halfYearValue":[119.47,121.48,113.1,115.24,133.12,132.99,137.84,139.63,142.97,173,170.64,171.09,172.73,161.85,137.5,121.91,131.6,144.29,138.89,142.9,139.1,131.13],"allTimeValue":[275.36,306.98,125.92,154.97,164.71,140.36,143.5,154.2,134.04,125.22,159.7,196.86,326.43,317.69,154.22,169.48,124.93,127.6,125.97,135.33,161.85,131.13],"monthValue":[143.38,144.29,152.76,153.72,153.27,149.89,138.89,139.58,135.09,137.71,139.9,143.87,145.88,146.73,141.74,139.44,139.1,143.26,139.72,137.1,130.87,131.13],"yearValue":[134.69,117.53,121.4,129.81,128.7,116.81,121.62,138.19,136.05,128.77,119.47,115.16,129.6,138.01,141.9,169.26,168.11,145.43,127.77,150.23,143.87,131.13],"dayValue":[130.87,130.88,130.5,129.55,129.77,129.83,129.72,130.24,130.42,130.84,130.81,130.61,130.33,131.09,130.82,130.5,130.71,130.8,130.83,130.87,130.93,131.13],"quarterValue":[171.09,166.7,169.26,171.56,168.29,172.81,168.09,161.85,143.99,134.54,125.57,127.77,132.05,134.77,144.29,153.27,139.58,139.9,145.88,139.44,139.72,131.13]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.1987","Ts":"1747861200","AbsoluteDelta":"+0.26"},"HalfYearDelta":{"RelativeDelta":"+9.76","Ts":"1732222800","AbsoluteDelta":"+11.66"},"QuarterDelta":{"RelativeDelta":"-23.36","Ts":"1740085200","AbsoluteDelta":"-39.96"},"AllTimeDelta":{"RelativeDelta":"-52.38","Ts":"1147896000","AbsoluteDelta":"-144.23"},"WeekDelta":{"RelativeDelta":"-5.73","Ts":"1747425600","AbsoluteDelta":"-7.97"},"MonthDelta":{"RelativeDelta":"-8.54","Ts":"1745355600","AbsoluteDelta":"-12.25"},"YearDelta":{"RelativeDelta":"-2.64","Ts":"1716411600","AbsoluteDelta":"-3.56"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+131.13","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3072.8,3084.2,3115.4,3143.4,3146,3114,3104.6,3076.4,3091.8,3067.8,3050,3070.2,3039.4,3016.2,3009,3009,3053.6,3063.6,3077,3106.8,3084.2,3080.8],"halfYearValue":[2444.8,2352,2305.4,2543,2752.2,2938,3022.2,3036.2,3176,3436.6,3303,3422.6,3533.8,3557.6,3252.2,2999.6,3147.8,3212,3006.8,3055.2,3072.8,3080.8],"allTimeValue":[1200,1583,6113.8,7048,2073,2715,2614.5,2754,3584.5,3032,3095,2774,2685,2504,2547.5,2573,2182,3022.2,3287.6,3255.4,3314.8,3080.8],"monthValue":[3214.6,3212,3314.8,3324.4,3279.8,3169.8,3006.8,3022.2,2946.2,3042,3038,3058,3106.8,3158.4,3084.8,3102,3072.8,3145.8,3085.4,3059,3060,3080.8],"yearValue":[2967,2890.5,2991.5,2736,2555,2530,2322.5,2623.5,2577.5,2324.2,2444.8,2346.4,2662.8,3041.8,3105,3324.8,3374.2,3304,3101.2,3284.4,3058,3080.8],"dayValue":[3060,3079,3077.8,3072.6,3069.6,3085.6,3082.6,3090.6,3101,3104.8,3094.8,3090,3083.4,3095.4,3084.4,3082,3077.8,3076.8,3081,3080.6,3079.4,3080.8],"quarterValue":[3425,3241.6,3215.2,3414.8,3417.2,3492,3632.4,3557.6,3255.4,3272.4,3096.6,3101.2,3104,3145.8,3212,3279.8,3022.2,3038,3106.8,3102,3085.4,3080.8]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"+0.6797","Ts":"1747861200","AbsoluteDelta":"+20.8"},"HalfYearDelta":{"RelativeDelta":"+26.01","Ts":"1732222800","AbsoluteDelta":"+636"},"QuarterDelta":{"RelativeDelta":"-10.05","Ts":"1740085200","AbsoluteDelta":"-344.2"},"AllTimeDelta":{"RelativeDelta":"+156.73","Ts":"1572210000","AbsoluteDelta":"+1880.8"},"WeekDelta":{"RelativeDelta":"+0.2603","Ts":"1747425600","AbsoluteDelta":"+8"},"MonthDelta":{"RelativeDelta":"-4.16","Ts":"1745355600","AbsoluteDelta":"-133.8"},"YearDelta":{"RelativeDelta":"+3.84","Ts":"1716411600","AbsoluteDelta":"+113.8"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3080.8","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[88.64,89.11,89.98,90.51,90.85,90.32,90.93,90.51,90.85,89.77,88.93,89.41,88.31,87.88,87.56,85.82,87.28,87.92,87.46,87.43,86.23,86.84],"halfYearValue":[94.09,79.87,80.13,91.77,108.29,105.38,115.25,108.27,107.86,111.26,115.38,116.98,123.52,123.64,109.46,88.7,93.34,96.58,89.29,90.59,88.64,86.84],"allTimeValue":[114,676.99,784.9,181.8,94.8,33.7,63.17,148.03,136.25,80.61,63.18,81.55,122.78,100.01,191,292.83,211.39,110.66,102.97,112.83,111.65,86.84],"monthValue":[96.95,96.58,98,98.46,97,92.13,89.29,88.93,87.22,88.54,89.4,90.03,91.12,91.74,88.35,88.75,88.64,90.78,91.21,89.19,87.47,86.84],"yearValue":[234.52,221.9,218.49,184.75,149.94,114.03,107.45,120.06,106.99,102.13,94.09,81.81,94.81,112.45,106.93,113.24,115.75,114.26,95.87,97.37,90.03,86.84],"dayValue":[87.47,87.36,87.26,86.99,86.86,86.51,86.7,87.03,87.17,87.37,87.26,86.35,86.14,86.38,86.25,86.13,86.32,86.38,86.51,86.55,86.59,86.84],"quarterValue":[113.75,112.82,113.38,116.3,116.7,117.69,129.18,123.64,111.65,107.06,93.86,95.87,94.59,93.85,96.58,97,88.93,89.4,91.12,88.75,91.21,86.84]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.7203","Ts":"1747861200","AbsoluteDelta":"-0.63"},"HalfYearDelta":{"RelativeDelta":"-7.71","Ts":"1732222800","AbsoluteDelta":"-7.25"},"QuarterDelta":{"RelativeDelta":"-23.66","Ts":"1740085200","AbsoluteDelta":"-26.91"},"AllTimeDelta":{"RelativeDelta":"-23.82","Ts":"1230152400","AbsoluteDelta":"-27.16"},"WeekDelta":{"RelativeDelta":"-2.03","Ts":"1747425600","AbsoluteDelta":"-1.8"},"MonthDelta":{"RelativeDelta":"-10.43","Ts":"1745355600","AbsoluteDelta":"-10.11"},"YearDelta":{"RelativeDelta":"-62.97","Ts":"1716411600","AbsoluteDelta":"-147.68"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+86.84","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[306.34,306.78,308.89,310.6,311.5,309.12,309.25,308.13,308.9,307.22,304.94,306.99,305.47,305.5,304,301.43,303.04,303.01,303,304.57,302.22,302.22],"halfYearValue":[236,230.8,229.02,257.6,279.43,279.85,280.49,279.55,294.06,315.05,310.11,317.57,326.02,315.23,303.24,282.03,297.99,310.16,299.96,302.15,306.34,302.22],"allTimeValue":[49.65,99.34,23.07,80.27,81.35,93.81,80.47,76.9,136.9,195.29,186.34,200.5,329.37,118.98,164.3,268.35,316.63,278.01,242.66,281.8,315.23,302.22],"monthValue":[310,310.16,317.58,318.18,314.23,307.8,299.96,300.7,294.64,302.02,302.79,302.38,305.48,310.81,304.21,304.72,306.34,311.15,308.33,306.16,302.66,302.22],"yearValue":[323.54,317.8,327.1,289.83,279.4,259.5,258.2,268.49,256.57,239.23,236,234.19,272.83,281.85,285.81,310.22,316.37,308.04,292.46,316.69,302.38,302.22],"dayValue":[302.66,302.91,303.25,302.59,302.65,302.21,302.32,302.61,304,304.34,303.17,302.19,302.35,302.97,302.46,302.22,302.21,302.12,302.03,302.43,302.37,302.22],"quarterValue":[314.74,307.1,305.5,316.92,318.39,323.44,324.05,315.23,299.22,302.09,287.56,292.46,296.5,300.01,310.16,314.23,300.7,302.79,305.48,304.72,308.33,302.22]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-0.1454","Ts":"1747861200","AbsoluteDelta":"-0.44"},"HalfYearDelta":{"RelativeDelta":"+28.06","Ts":"1732222800","AbsoluteDelta":"+66.22"},"QuarterDelta":{"RelativeDelta":"-3.98","Ts":"1740085200","AbsoluteDelta":"-12.52"},"AllTimeDelta":{"RelativeDelta":"+508.71","Ts":"1146513600","AbsoluteDelta":"+252.57"},"WeekDelta":{"RelativeDelta":"-1.34","Ts":"1747425600","AbsoluteDelta":"-4.12"},"MonthDelta":{"RelativeDelta":"-2.51","Ts":"1745355600","AbsoluteDelta":"-7.78"},"YearDelta":{"RelativeDelta":"-6.59","Ts":"1716411600","AbsoluteDelta":"-21.32"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+302.22","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd mdl","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"stocks_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"gr7aw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"gr7a4":{"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%20mdl&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":"gr7aw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}