Войти
ПоискАлисаФинансыФинансыКартинкиВидеоКартыТоварыКвартирыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    3,74
    Данные предоставлены Twelvedata
    1 Доллар США = 3,74 Польского злотого
    Курс валюты опустился на −0,0084 PLN Курс валюты опустился на −0,22%
    −0,0084 PLN
    −0,22%
    за месяц
    Обновлено 24.05.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 009,50 ₽
    Цена опустилась на −275,50 ₽
    −275,50 ₽
    6,43%
    GAZP
    Газпром
    131,13 ₽
    Цена опустилась на −12,25 ₽
    −12,25 ₽
    8,54%
    T
    Т-Технологии
    3 080,80 ₽
    Цена опустилась на −133,80 ₽
    −133,80 ₽
    4,16%
    MTLR
    Мечел
    86,84 ₽
    Цена опустилась на −10,11 ₽
    −10,11 ₽
    10,43%
    SBER
    СберБанк
    302,22 ₽
    Цена опустилась на −7,78 ₽
    −7,78 ₽
    2,51%
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"9jsn0":{"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%2Bpln%26lr%3D213%26ncrnd%3D98412&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%2Bpln%26lr%3D213%26ncrnd%3D98412","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":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd pln","reqid":"1748051311703315-15183661975179763655-balancer-l7leveler-kubr-yp-sas-7-BAL","lr":"213","counters":{"type":"b","data":{"$header":"9jsnz000","logo":"9jsnz001","advanced-search":"9jsnz002","login":"9jsnz004","usermenu":"9jsnz005","market-cart":"9jsnz007","more-button":"9jsnz008","cbir":"9jsnz009","clear":"9jsnz00a","submit":"9jsnz00b","$navigation":"9jsnz00c","item":"9jsnz00v","tab-search":"9jsnz00e","tab-search_neuro":"9jsnz00g","tab-finance":"9jsnz00i","tab-images":"9jsnz00k","tab-video":"9jsnz00m","tab-maps":"9jsnz00o","tab-shopping":"9jsnz00q","tab-realty":"9jsnz00s","tab-translate":"9jsnz00u","tab-all":"9jsnz00w"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9jsnw01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"9jsn1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9jsnw02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"9jsn2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 24.05.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"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":"PLN","isCrypto":false,"toOptions":[{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"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":3.74,"multiplierFormatted":"3,74","rateText":"1 Доллар США = 3,74 Польского злотого","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"3.79","close":"3.75","value":"3.75","low":"3.74","high":"3.79","ts":"1745442000"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.74","high":"3.78","ts":"1745528400"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.75","high":"3.75","ts":"1745614800"},{"open":"3.76","close":"3.73","value":"3.73","low":"3.73","high":"3.77","ts":"1745787600"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1745874000"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1745960400"},{"open":"3.77","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1746046800"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.75","high":"3.8","ts":"1746133200"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.78","ts":"1746392400"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746478800"},{"open":"3.76","close":"3.78","value":"3.78","low":"3.75","high":"3.78","ts":"1746565200"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.76","high":"3.79","ts":"1746651600"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746738000"},{"open":"3.77","close":"3.82","value":"3.82","low":"3.76","high":"3.83","ts":"1746997200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.78","high":"3.83","ts":"1747083600"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.79","ts":"1747170000"},{"open":"3.78","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1747256400"},{"open":"3.79","close":"3.82","value":"3.82","low":"3.78","high":"3.83","ts":"1747342800"},{"open":"3.82","close":"3.82","value":"3.82","low":"3.82","high":"3.82","ts":"1747429200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.77","high":"3.84","ts":"1747602000"},{"open":"3.78","close":"3.75","value":"3.75","low":"3.75","high":"3.79","ts":"1747688400"},{"open":"3.75","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1747774800"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1747861200"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.74","high":"3.77","ts":"1747947600"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.74","high":"3.74","ts":"1748034000"}]},{"range":"year","tabText":"Год","data":[{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.95","ts":"1716498000"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1716757200"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.9","high":"3.93","ts":"1716843600"},{"open":"3.92","close":"3.96","value":"3.96","low":"3.91","high":"3.96","ts":"1716930000"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.98","ts":"1717016400"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.92","high":"3.97","ts":"1717102800"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.96","ts":"1717362000"},{"open":"3.92","close":"3.96","value":"3.96","low":"3.91","high":"3.96","ts":"1717448400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1717534800"},{"open":"3.95","close":"3.93","value":"3.93","low":"3.92","high":"3.96","ts":"1717621200"},{"open":"3.93","close":"3.99","value":"3.99","low":"3.93","high":"4","ts":"1717707600"},{"open":"4","close":"4.02","value":"4.02","low":"4","high":"4.04","ts":"1717966800"},{"open":"4.02","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1718053200"},{"open":"4.04","close":"4.01","value":"4.01","low":"3.99","high":"4.04","ts":"1718139600"},{"open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.05","ts":"1718226000"},{"open":"4.05","close":"4.09","value":"4.09","low":"4.05","high":"4.1","ts":"1718312400"},{"open":"4.09","close":"4.05","value":"4.05","low":"4.05","high":"4.1","ts":"1718571600"},{"open":"4.05","close":"4.04","value":"4.04","low":"4.02","high":"4.07","ts":"1718658000"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.05","ts":"1718744400"},{"open":"4.05","close":"4","value":"4","low":"3.99","high":"4.05","ts":"1719176400"},{"open":"4","close":"4.01","value":"4.01","low":"3.99","high":"4.03","ts":"1719262800"},{"open":"4.01","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1719349200"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.04","ts":"1719435600"},{"open":"4.03","close":"4.02","value":"4.02","low":"4.02","high":"4.04","ts":"1719522000"},{"open":"4.02","close":"4.02","value":"4.02","low":"3.99","high":"4.03","ts":"1719781200"},{"open":"4.02","close":"4.01","value":"4.01","low":"4.01","high":"4.04","ts":"1719867600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.97","high":"4.01","ts":"1719954000"},{"open":"3.99","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1720040400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.95","high":"3.97","ts":"1720126800"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1720386000"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1720472400"},{"open":"3.94","close":"3.93","value":"3.93","low":"3.93","high":"3.94","ts":"1720558800"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.9","high":"3.94","ts":"1720645200"},{"open":"3.92","close":"3.9","value":"3.9","low":"3.9","high":"3.93","ts":"1720731600"},{"open":"3.91","close":"3.91","value":"3.91","low":"3.89","high":"3.91","ts":"1720990800"},{"open":"3.91","close":"3.93","value":"3.93","low":"3.9","high":"3.94","ts":"1721077200"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.93","ts":"1721163600"},{"open":"3.92","close":"3.94","value":"3.94","low":"3.92","high":"3.94","ts":"1721250000"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1721336400"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.93","high":"3.94","ts":"1721595600"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1721682000"},{"open":"3.94","close":"3.96","value":"3.96","low":"3.94","high":"3.97","ts":"1721768400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1721854800"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1721941200"},{"open":"3.94","close":"3.97","value":"3.97","low":"3.93","high":"3.98","ts":"1722200400"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.95","high":"3.97","ts":"1722286800"},{"open":"3.97","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1722373200"},{"open":"3.96","close":"3.99","value":"3.99","low":"3.96","high":"3.99","ts":"1722459600"},{"open":"3.99","close":"3.93","value":"3.93","low":"3.93","high":"3.99","ts":"1722546000"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.91","high":"3.96","ts":"1722805200"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.92","high":"3.96","ts":"1722891600"},{"open":"3.94","close":"3.96","value":"3.96","low":"3.94","high":"3.96","ts":"1722978000"},{"open":"3.96","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1723064400"},{"open":"3.96","close":"3.96","value":"3.96","low":"3.95","high":"3.97","ts":"1723150800"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1723410000"},{"open":"3.94","close":"3.9","value":"3.9","low":"3.9","high":"3.94","ts":"1723496400"},{"open":"3.9","close":"3.9","value":"3.9","low":"3.88","high":"3.91","ts":"1723582800"},{"open":"3.9","close":"3.91","value":"3.91","low":"3.88","high":"3.91","ts":"1723669200"},{"open":"3.91","close":"3.87","value":"3.87","low":"3.86","high":"3.91","ts":"1723755600"},{"open":"3.87","close":"3.85","value":"3.85","low":"3.85","high":"3.87","ts":"1724014800"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.84","high":"3.86","ts":"1724101200"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1724187600"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.86","ts":"1724274000"},{"open":"3.85","close":"3.81","value":"3.81","low":"3.81","high":"3.86","ts":"1724360400"},{"open":"3.81","close":"3.84","value":"3.84","low":"3.81","high":"3.84","ts":"1724619600"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.83","high":"3.84","ts":"1724706000"},{"open":"3.83","close":"3.86","value":"3.86","low":"3.83","high":"3.88","ts":"1724792400"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1724878800"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.88","ts":"1724965200"},{"open":"3.87","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1725224400"},{"open":"3.86","close":"3.88","value":"3.88","low":"3.86","high":"3.88","ts":"1725310800"},{"open":"3.88","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1725397200"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1725483600"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.83","high":"3.87","ts":"1725570000"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.86","high":"3.88","ts":"1725829200"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.87","high":"3.89","ts":"1725915600"},{"open":"3.88","close":"3.89","value":"3.89","low":"3.87","high":"3.9","ts":"1726002000"},{"open":"3.9","close":"3.87","value":"3.87","low":"3.87","high":"3.91","ts":"1726088400"},{"open":"3.87","close":"3.87","value":"3.87","low":"3.86","high":"3.87","ts":"1726174800"},{"open":"3.86","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1726434000"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.85","ts":"1726520400"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.81","high":"3.85","ts":"1726606800"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.82","high":"3.86","ts":"1726693200"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1726779600"},{"open":"3.83","close":"3.84","value":"3.84","low":"3.82","high":"3.86","ts":"1727038800"},{"open":"3.84","close":"3.81","value":"3.81","low":"3.81","high":"3.85","ts":"1727125200"},{"open":"3.81","close":"3.83","value":"3.83","low":"3.8","high":"3.84","ts":"1727211600"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1727298000"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.81","high":"3.85","ts":"1727384400"},{"open":"3.83","close":"3.85","value":"3.85","low":"3.82","high":"3.85","ts":"1727643600"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.84","high":"3.88","ts":"1727730000"},{"open":"3.87","close":"3.89","value":"3.89","low":"3.87","high":"3.89","ts":"1727816400"},{"open":"3.89","close":"3.91","value":"3.91","low":"3.89","high":"3.91","ts":"1727902800"},{"open":"3.91","close":"3.93","value":"3.93","low":"3.9","high":"3.94","ts":"1727989200"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1728248400"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1728334800"},{"open":"3.92","close":"3.93","value":"3.93","low":"3.91","high":"3.94","ts":"1728421200"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.92","high":"3.95","ts":"1728507600"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1728594000"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.93","ts":"1728680400"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.92","high":"3.94","ts":"1728853200"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1728939600"},{"open":"3.95","close":"3.95","value":"3.95","low":"3.95","high":"3.95","ts":"1729026000"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1729112400"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.97","ts":"1729198800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.97","ts":"1729285200"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1729458000"},{"open":"3.99","close":"3.99","value":"3.99","low":"3.99","high":"3.99","ts":"1729544400"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1729630800"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.02","high":"4.03","ts":"1729717200"},{"open":"4.01","close":"4.01","value":"4.01","low":"4.01","high":"4.01","ts":"1729803600"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1729890000"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1730062800"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1730149200"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1730235600"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730322000"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730408400"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1730494800"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1730667600"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730754000"},{"open":"4","close":"4.07","value":"4.07","low":"3.98","high":"4.09","ts":"1730840400"},{"open":"4.07","close":"4.01","value":"4.01","low":"4.01","high":"4.07","ts":"1730926800"},{"open":"4.01","close":"4.01","value":"4.01","low":"3.98","high":"4.02","ts":"1731013200"},{"open":"4.01","close":"4.03","value":"4.03","low":"4.01","high":"4.05","ts":"1731099600"},{"open":"4.04","close":"4.08","value":"4.08","low":"4.03","high":"4.08","ts":"1731272400"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.07","high":"4.11","ts":"1731358800"},{"open":"4.1","close":"4.08","value":"4.08","low":"4.08","high":"4.11","ts":"1731445200"},{"open":"4.08","close":"4.12","value":"4.12","low":"4.07","high":"4.14","ts":"1731531600"},{"open":"4.12","close":"4.08","value":"4.08","low":"4.08","high":"4.13","ts":"1731618000"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.08","high":"4.11","ts":"1731704400"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.09","high":"4.12","ts":"1731877200"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.07","high":"4.12","ts":"1731963600"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1732050000"},{"open":"4.1","close":"4.12","value":"4.12","low":"4.1","high":"4.14","ts":"1732136400"},{"open":"4.12","close":"4.17","value":"4.17","low":"4.11","high":"4.2","ts":"1732222800"},{"open":"4.17","close":"4.16","value":"4.16","low":"4.15","high":"4.17","ts":"1732309200"},{"open":"4.16","close":"4.12","value":"4.12","low":"4.12","high":"4.16","ts":"1732482000"},{"open":"4.12","close":"4.09","value":"4.09","low":"4.08","high":"4.14","ts":"1732568400"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1732654800"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1732741200"},{"open":"4.09","close":"4.07","value":"4.07","low":"4.06","high":"4.09","ts":"1732827600"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.07","ts":"1732914000"},{"open":"4.07","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733086800"},{"open":"4.09","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733173200"},{"open":"4.09","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733259600"},{"open":"4.09","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1733346000"},{"open":"4.06","close":"4.03","value":"4.03","low":"4.02","high":"4.06","ts":"1733432400"},{"open":"4.03","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1733518800"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.06","ts":"1733691600"},{"open":"4.03","close":"4.05","value":"4.05","low":"4.02","high":"4.06","ts":"1733778000"},{"open":"4.05","close":"4.06","value":"4.06","low":"4.04","high":"4.07","ts":"1733864400"},{"open":"4.06","close":"4.08","value":"4.08","low":"4.05","high":"4.08","ts":"1733950800"},{"open":"4.08","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1734037200"},{"open":"4.06","close":"4.06","value":"4.06","low":"4.05","high":"4.07","ts":"1734123600"},{"open":"4.06","close":"4.05","value":"4.05","low":"4.04","high":"4.07","ts":"1734296400"},{"open":"4.05","close":"4.07","value":"4.07","low":"4.04","high":"4.07","ts":"1734382800"},{"open":"4.07","close":"4.12","value":"4.12","low":"4.05","high":"4.12","ts":"1734469200"},{"open":"4.12","close":"4.11","value":"4.11","low":"4.08","high":"4.12","ts":"1734555600"},{"open":"4.11","close":"4.08","value":"4.08","low":"4.08","high":"4.12","ts":"1734642000"},{"open":"4.08","close":"4.09","value":"4.09","low":"4.08","high":"4.09","ts":"1734728400"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1734901200"},{"open":"4.1","close":"4.11","value":"4.11","low":"4.1","high":"4.11","ts":"1734987600"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.1","high":"4.1","ts":"1735074000"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.09","high":"4.11","ts":"1735160400"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.09","high":"4.11","ts":"1735246800"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.1","high":"4.1","ts":"1735333200"},{"open":"4.1","close":"4.11","value":"4.11","low":"4.08","high":"4.12","ts":"1735506000"},{"open":"4.11","close":"4.11","value":"4.11","low":"4.1","high":"4.11","ts":"1735592400"},{"open":"4.13","close":"4.13","value":"4.13","low":"4.13","high":"4.13","ts":"1735678800"},{"open":"4.13","close":"4.16","value":"4.16","low":"4.11","high":"4.18","ts":"1735765200"},{"open":"4.16","close":"4.14","value":"4.14","low":"4.14","high":"4.16","ts":"1735851600"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.14","high":"4.14","ts":"1735938000"},{"open":"4.14","close":"4.09","value":"4.09","low":"4.07","high":"4.15","ts":"1736110800"},{"open":"4.09","close":"4.12","value":"4.12","low":"4.07","high":"4.12","ts":"1736197200"},{"open":"4.12","close":"4.14","value":"4.14","low":"4.12","high":"4.16","ts":"1736283600"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.14","high":"4.17","ts":"1736370000"},{"open":"4.14","close":"4.16","value":"4.16","low":"4.14","high":"4.18","ts":"1736456400"},{"open":"4.16","close":"4.16","value":"4.16","low":"4.16","high":"4.17","ts":"1736542800"},{"open":"4.16","close":"4.18","value":"4.18","low":"4.16","high":"4.2","ts":"1736715600"},{"open":"4.18","close":"4.14","value":"4.14","low":"4.14","high":"4.18","ts":"1736802000"},{"open":"4.14","close":"4.13","value":"4.13","low":"4.11","high":"4.15","ts":"1736888400"},{"open":"4.13","close":"4.14","value":"4.14","low":"4.13","high":"4.16","ts":"1736974800"},{"open":"4.14","close":"4.15","value":"4.15","low":"4.12","high":"4.15","ts":"1737061200"},{"open":"4.15","close":"4.15","value":"4.15","low":"4.15","high":"4.15","ts":"1737147600"},{"open":"4.14","close":"4.08","value":"4.08","low":"4.07","high":"4.15","ts":"1737320400"},{"open":"4.08","close":"4.08","value":"4.08","low":"4.07","high":"4.12","ts":"1737406800"},{"open":"4.08","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1737493200"},{"open":"4.06","close":"4.05","value":"4.05","low":"4.03","high":"4.07","ts":"1737579600"},{"open":"4.05","close":"4.01","value":"4.01","low":"4","high":"4.05","ts":"1737666000"},{"open":"4.01","close":"4.01","value":"4.01","low":"4.01","high":"4.02","ts":"1737752400"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.01","high":"4.04","ts":"1737925200"},{"open":"4.02","close":"4.03","value":"4.03","low":"4.01","high":"4.05","ts":"1738011600"},{"open":"4.03","close":"4.04","value":"4.04","low":"4.02","high":"4.06","ts":"1738098000"},{"open":"4.04","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1738184400"},{"open":"4.04","close":"4.07","value":"4.07","low":"4.04","high":"4.07","ts":"1738270800"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.08","ts":"1738357200"},{"open":"4.12","close":"4.11","value":"4.11","low":"4.07","high":"4.14","ts":"1738530000"},{"open":"4.11","close":"4.05","value":"4.05","low":"4.05","high":"4.12","ts":"1738616400"},{"open":"4.05","close":"4.04","value":"4.04","low":"4.03","high":"4.06","ts":"1738702800"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.03","high":"4.06","ts":"1738789200"},{"open":"4.03","close":"4.06","value":"4.06","low":"4.03","high":"4.07","ts":"1738875600"},{"open":"4.06","close":"4.06","value":"4.06","low":"4.06","high":"4.06","ts":"1738962000"},{"open":"4.07","close":"4.06","value":"4.06","low":"4.04","high":"4.08","ts":"1739134800"},{"open":"4.06","close":"4.03","value":"4.03","low":"4.02","high":"4.07","ts":"1739221200"},{"open":"4.03","close":"4.01","value":"4.01","low":"3.99","high":"4.05","ts":"1739307600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.98","high":"4.03","ts":"1739394000"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1739480400"},{"open":"3.96","close":"3.97","value":"3.97","low":"3.96","high":"3.97","ts":"1739566800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"3.98","ts":"1739739600"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.99","ts":"1739826000"},{"open":"3.97","close":"4.01","value":"4.01","low":"3.97","high":"4.02","ts":"1739912400"},{"open":"4.01","close":"3.96","value":"3.96","low":"3.96","high":"4.01","ts":"1739998800"},{"open":"3.96","close":"3.98","value":"3.98","low":"3.96","high":"3.98","ts":"1740085200"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1740171600"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1740344400"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.94","high":"3.96","ts":"1740430800"},{"open":"3.94","close":"3.95","value":"3.95","low":"3.93","high":"3.96","ts":"1740517200"},{"open":"3.95","close":"4","value":"4","low":"3.94","high":"4","ts":"1740603600"},{"open":"4","close":"4.04","value":"4.04","low":"3.98","high":"4.05","ts":"1740690000"},{"open":"4.04","close":"4.04","value":"4.04","low":"4.04","high":"4.05","ts":"1740776400"},{"open":"4.01","close":"3.97","value":"3.97","low":"3.96","high":"4.04","ts":"1740949200"},{"open":"3.97","close":"3.93","value":"3.93","low":"3.92","high":"3.98","ts":"1741035600"},{"open":"3.93","close":"3.85","value":"3.85","low":"3.85","high":"3.94","ts":"1741122000"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.84","high":"3.88","ts":"1741208400"},{"open":"3.87","close":"3.85","value":"3.85","low":"3.81","high":"3.88","ts":"1741294800"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.85","high":"3.85","ts":"1741381200"},{"open":"3.84","close":"3.88","value":"3.88","low":"3.84","high":"3.89","ts":"1741554000"},{"open":"3.88","close":"3.85","value":"3.85","low":"3.83","high":"3.88","ts":"1741640400"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.83","high":"3.86","ts":"1741726800"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.84","high":"3.88","ts":"1741813200"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.82","high":"3.87","ts":"1741899600"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.84","high":"3.84","ts":"1741986000"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.83","high":"3.85","ts":"1742158800"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.81","high":"3.84","ts":"1742245200"},{"open":"3.82","close":"3.84","value":"3.84","low":"3.82","high":"3.86","ts":"1742331600"},{"open":"3.84","close":"3.87","value":"3.87","low":"3.83","high":"3.89","ts":"1742418000"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.89","ts":"1742504400"},{"open":"3.88","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1742763600"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1742850000"},{"open":"3.86","close":"3.89","value":"3.89","low":"3.86","high":"3.9","ts":"1742936400"},{"open":"3.89","close":"3.87","value":"3.87","low":"3.87","high":"3.9","ts":"1743022800"},{"open":"3.87","close":"3.86","value":"3.86","low":"3.85","high":"3.89","ts":"1743109200"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1743368400"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.89","ts":"1743454800"},{"open":"3.88","close":"3.84","value":"3.84","low":"3.82","high":"3.88","ts":"1743541200"},{"open":"3.85","close":"3.82","value":"3.82","low":"3.76","high":"3.87","ts":"1743627600"},{"open":"3.82","close":"3.89","value":"3.89","low":"3.81","high":"3.91","ts":"1743714000"},{"open":"3.88","close":"3.93","value":"3.93","low":"3.88","high":"3.94","ts":"1743973200"},{"open":"3.93","close":"3.91","value":"3.91","low":"3.89","high":"3.94","ts":"1744059600"},{"open":"3.91","close":"3.87","value":"3.87","low":"3.85","high":"3.91","ts":"1744146000"},{"open":"3.87","close":"3.81","value":"3.81","low":"3.79","high":"3.88","ts":"1744232400"},{"open":"3.81","close":"3.77","value":"3.77","low":"3.74","high":"3.81","ts":"1744318800"},{"open":"3.78","close":"3.77","value":"3.77","low":"3.74","high":"3.79","ts":"1744578000"},{"open":"3.77","close":"3.8","value":"3.8","low":"3.76","high":"3.81","ts":"1744664400"},{"open":"3.8","close":"3.75","value":"3.75","low":"3.75","high":"3.8","ts":"1744750800"},{"open":"3.75","close":"3.76","value":"3.76","low":"3.74","high":"3.78","ts":"1744837200"},{"open":"3.76","close":"3.75","value":"3.75","low":"3.74","high":"3.77","ts":"1744923600"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.75","high":"3.75","ts":"1745010000"},{"open":"3.74","close":"3.7","value":"3.7","low":"3.7","high":"3.74","ts":"1745182800"},{"open":"3.7","close":"3.75","value":"3.75","low":"3.69","high":"3.75","ts":"1745269200"},{"open":"3.75","close":"3.78","value":"3.78","low":"3.75","high":"3.79","ts":"1745355600"},{"open":"3.79","close":"3.75","value":"3.75","low":"3.74","high":"3.79","ts":"1745442000"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.74","high":"3.78","ts":"1745528400"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.75","high":"3.75","ts":"1745614800"},{"open":"3.76","close":"3.73","value":"3.73","low":"3.73","high":"3.77","ts":"1745787600"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1745874000"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1745960400"},{"open":"3.77","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1746046800"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.75","high":"3.8","ts":"1746133200"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.78","ts":"1746392400"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746478800"},{"open":"3.76","close":"3.78","value":"3.78","low":"3.75","high":"3.78","ts":"1746565200"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.76","high":"3.79","ts":"1746651600"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746738000"},{"open":"3.77","close":"3.82","value":"3.82","low":"3.76","high":"3.83","ts":"1746997200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.78","high":"3.83","ts":"1747083600"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.79","ts":"1747170000"},{"open":"3.78","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1747256400"},{"open":"3.79","close":"3.82","value":"3.82","low":"3.78","high":"3.83","ts":"1747342800"},{"open":"3.82","close":"3.82","value":"3.82","low":"3.82","high":"3.82","ts":"1747429200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.77","high":"3.84","ts":"1747602000"},{"open":"3.78","close":"3.75","value":"3.75","low":"3.75","high":"3.79","ts":"1747688400"},{"open":"3.75","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1747774800"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1747861200"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.74","high":"3.77","ts":"1747947600"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.74","high":"3.74","ts":"1748034000"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"3.1","close":"3.13","value":"3.13","low":"3.08","high":"3.14","ts":"1107810000"},{"open":"3.11","close":"3.09","value":"3.09","low":"3.08","high":"3.12","ts":"1108328400"},{"open":"3.05","close":"3.05","value":"3.05","low":"3.03","high":"3.09","ts":"1108674000"},{"open":"3.05","close":"2.99","value":"2.99","low":"2.98","high":"3.06","ts":"1109019600"},{"open":"2.95","close":"2.94","value":"2.94","low":"2.92","high":"2.97","ts":"1109538000"},{"open":"3","close":"2.94","value":"2.94","low":"2.94","high":"3.02","ts":"1109883600"},{"open":"2.94","close":"2.92","value":"2.92","low":"2.91","high":"2.95","ts":"1110229200"},{"open":"2.93","close":"3","value":"3","low":"2.91","high":"3.01","ts":"1110747600"},{"open":"3.04","close":"3.03","value":"3.03","low":"3.02","high":"3.07","ts":"1111093200"},{"open":"3.09","close":"3.14","value":"3.14","low":"3.07","high":"3.15","ts":"1111438800"},{"open":"3.18","close":"3.23","value":"3.23","low":"3.18","high":"3.26","ts":"1111957200"},{"open":"3.16","close":"3.19","value":"3.19","low":"3.11","high":"3.2","ts":"1112302800"},{"open":"3.2","close":"3.21","value":"3.21","low":"3.18","high":"3.23","ts":"1112648400"},{"open":"3.17","close":"3.16","value":"3.16","low":"3.13","high":"3.18","ts":"1113166800"},{"open":"3.22","close":"3.21","value":"3.21","low":"3.19","high":"3.24","ts":"1113512400"},{"open":"3.21","close":"3.2","value":"3.2","low":"3.19","high":"3.24","ts":"1113858000"},{"open":"3.2","close":"3.22","value":"3.22","low":"3.19","high":"3.26","ts":"1114376400"},{"open":"3.32","close":"3.32","value":"3.32","low":"3.28","high":"3.33","ts":"1114722000"},{"open":"3.31","close":"3.29","value":"3.29","low":"3.27","high":"3.33","ts":"1115067600"},{"open":"3.21","close":"3.24","value":"3.24","low":"3.18","high":"3.25","ts":"1115586000"},{"open":"3.28","close":"3.31","value":"3.31","low":"3.27","high":"3.33","ts":"1115931600"},{"open":"3.33","close":"3.33","value":"3.33","low":"3.31","high":"3.35","ts":"1116277200"},{"open":"3.33","close":"3.32","value":"3.32","low":"3.3","high":"3.36","ts":"1116795600"},{"open":"3.34","close":"3.29","value":"3.29","low":"3.29","high":"3.34","ts":"1117141200"},{"open":"3.31","close":"3.39","value":"3.39","low":"3.31","high":"3.39","ts":"1117486800"},{"open":"3.36","close":"3.33","value":"3.33","low":"3.31","high":"3.36","ts":"1118005200"},{"open":"3.3","close":"3.31","value":"3.31","low":"3.28","high":"3.33","ts":"1118350800"},{"open":"3.34","close":"3.35","value":"3.35","low":"3.33","high":"3.36","ts":"1118696400"},{"open":"3.32","close":"3.34","value":"3.34","low":"3.32","high":"3.36","ts":"1119214800"},{"open":"3.33","close":"3.32","value":"3.32","low":"3.31","high":"3.36","ts":"1119560400"},{"open":"3.34","close":"3.37","value":"3.37","low":"3.33","high":"3.37","ts":"1119906000"},{"open":"3.37","close":"3.37","value":"3.37","low":"3.35","high":"3.39","ts":"1120424400"},{"open":"3.42","close":"3.4","value":"3.4","low":"3.39","high":"3.44","ts":"1120770000"},{"open":"3.4","close":"3.36","value":"3.36","low":"3.35","high":"3.41","ts":"1121115600"},{"open":"3.43","close":"3.41","value":"3.41","low":"3.39","high":"3.44","ts":"1121634000"},{"open":"3.37","close":"3.41","value":"3.41","low":"3.37","high":"3.42","ts":"1121979600"},{"open":"3.4","close":"3.42","value":"3.42","low":"3.4","high":"3.45","ts":"1122325200"},{"open":"3.35","close":"3.34","value":"3.34","low":"3.31","high":"3.36","ts":"1122843600"},{"open":"3.28","close":"3.3","value":"3.3","low":"3.28","high":"3.31","ts":"1123189200"},{"open":"3.26","close":"3.27","value":"3.27","low":"3.24","high":"3.28","ts":"1123534800"},{"open":"3.24","close":"3.28","value":"3.28","low":"3.24","high":"3.29","ts":"1124053200"},{"open":"3.3","close":"3.32","value":"3.32","low":"3.28","high":"3.34","ts":"1124398800"},{"open":"3.29","close":"3.28","value":"3.28","low":"3.27","high":"3.3","ts":"1124744400"},{"open":"3.3","close":"3.32","value":"3.32","low":"3.28","high":"3.33","ts":"1125262800"},{"open":"3.19","close":"3.16","value":"3.16","low":"3.15","high":"3.2","ts":"1125608400"},{"open":"3.14","close":"3.16","value":"3.16","low":"3.13","high":"3.18","ts":"1125954000"},{"open":"3.17","close":"3.2","value":"3.2","low":"3.16","high":"3.21","ts":"1126472400"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.15","high":"3.19","ts":"1126818000"},{"open":"3.2","close":"3.21","value":"3.21","low":"3.18","high":"3.21","ts":"1127163600"},{"open":"3.22","close":"3.25","value":"3.25","low":"3.21","high":"3.28","ts":"1127682000"},{"open":"3.24","close":"3.26","value":"3.26","low":"3.23","high":"3.27","ts":"1128027600"},{"open":"3.29","close":"3.3","value":"3.3","low":"3.28","high":"3.31","ts":"1128373200"},{"open":"3.22","close":"3.21","value":"3.21","low":"3.19","high":"3.23","ts":"1128891600"},{"open":"3.26","close":"3.25","value":"3.25","low":"3.24","high":"3.28","ts":"1129237200"},{"open":"3.24","close":"3.25","value":"3.25","low":"3.23","high":"3.27","ts":"1129582800"},{"open":"3.27","close":"3.27","value":"3.27","low":"3.25","high":"3.3","ts":"1130101200"},{"open":"3.28","close":"3.32","value":"3.32","low":"3.26","high":"3.32","ts":"1130446800"},{"open":"3.3","close":"3.31","value":"3.31","low":"3.3","high":"3.32","ts":"1130792400"},{"open":"3.39","close":"3.41","value":"3.41","low":"3.37","high":"3.43","ts":"1131310800"},{"open":"3.43","close":"3.44","value":"3.44","low":"3.42","high":"3.45","ts":"1131656400"},{"open":"3.42","close":"3.4","value":"3.4","low":"3.39","high":"3.44","ts":"1132002000"},{"open":"3.38","close":"3.39","value":"3.39","low":"3.36","high":"3.4","ts":"1132520400"},{"open":"3.32","close":"3.34","value":"3.34","low":"3.31","high":"3.35","ts":"1132866000"},{"open":"3.29","close":"3.3","value":"3.3","low":"3.28","high":"3.33","ts":"1133211600"},{"open":"3.3","close":"3.26","value":"3.26","low":"3.25","high":"3.31","ts":"1133730000"},{"open":"3.28","close":"3.27","value":"3.27","low":"3.26","high":"3.29","ts":"1134075600"},{"open":"3.2","close":"3.21","value":"3.21","low":"3.18","high":"3.22","ts":"1134421200"},{"open":"3.22","close":"3.21","value":"3.21","low":"3.2","high":"3.23","ts":"1134939600"},{"open":"3.24","close":"3.21","value":"3.21","low":"3.21","high":"3.25","ts":"1135285200"},{"open":"3.22","close":"3.25","value":"3.25","low":"3.22","high":"3.25","ts":"1135630800"},{"open":"3.25","close":"3.27","value":"3.27","low":"3.24","high":"3.28","ts":"1136149200"},{"open":"3.14","close":"3.13","value":"3.13","low":"3.12","high":"3.16","ts":"1136494800"},{"open":"3.11","close":"3.13","value":"3.13","low":"3.11","high":"3.15","ts":"1136840400"},{"open":"3.14","close":"3.14","value":"3.14","low":"3.12","high":"3.15","ts":"1137358800"},{"open":"3.19","close":"3.17","value":"3.17","low":"3.16","high":"3.2","ts":"1137704400"},{"open":"3.13","close":"3.11","value":"3.11","low":"3.1","high":"3.14","ts":"1138050000"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.17","ts":"1138568400"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.16","high":"3.2","ts":"1138914000"},{"open":"3.19","close":"3.19","value":"3.19","low":"3.18","high":"3.2","ts":"1139259600"},{"open":"3.17","close":"3.19","value":"3.19","low":"3.17","high":"3.22","ts":"1139778000"},{"open":"3.16","close":"3.15","value":"3.15","low":"3.14","high":"3.17","ts":"1140123600"},{"open":"3.16","close":"3.18","value":"3.18","low":"3.15","high":"3.19","ts":"1140469200"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.16","high":"3.19","ts":"1140987600"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.18","ts":"1141333200"},{"open":"3.18","close":"3.24","value":"3.24","low":"3.18","high":"3.25","ts":"1141678800"},{"open":"3.27","close":"3.28","value":"3.28","low":"3.24","high":"3.31","ts":"1142197200"},{"open":"3.16","close":"3.16","value":"3.16","low":"3.14","high":"3.18","ts":"1142542800"},{"open":"3.19","close":"3.23","value":"3.23","low":"3.19","high":"3.23","ts":"1142888400"},{"open":"3.23","close":"3.27","value":"3.27","low":"3.22","high":"3.27","ts":"1143406800"},{"open":"3.23","close":"3.24","value":"3.24","low":"3.23","high":"3.26","ts":"1143752400"},{"open":"3.23","close":"3.24","value":"3.24","low":"3.22","high":"3.25","ts":"1144098000"},{"open":"3.28","close":"3.26","value":"3.26","low":"3.26","high":"3.29","ts":"1144616400"},{"open":"3.25","close":"3.25","value":"3.25","low":"3.24","high":"3.26","ts":"1144962000"},{"open":"3.2","close":"3.17","value":"3.17","low":"3.16","high":"3.22","ts":"1145307600"},{"open":"3.13","close":"3.12","value":"3.12","low":"3.1","high":"3.14","ts":"1145826000"},{"open":"3.09","close":"3.06","value":"3.06","low":"3.06","high":"3.1","ts":"1146171600"},{"open":"3.06","close":"3.03","value":"3.03","low":"3.02","high":"3.08","ts":"1146517200"},{"open":"3","close":"3.01","value":"3.01","low":"2.98","high":"3.02","ts":"1147035600"},{"open":"3","close":"3.01","value":"3.01","low":"2.98","high":"3.03","ts":"1147381200"},{"open":"3.07","close":"3.02","value":"3.02","low":"3.01","high":"3.08","ts":"1147726800"},{"open":"3.09","close":"3.08","value":"3.08","low":"3.07","high":"3.13","ts":"1148245200"},{"open":"3.07","close":"3.07","value":"3.07","low":"3.06","high":"3.09","ts":"1148590800"},{"open":"3.08","close":"3.06","value":"3.06","low":"3.04","high":"3.08","ts":"1148936400"},{"open":"3.04","close":"3.08","value":"3.08","low":"3.04","high":"3.09","ts":"1149454800"},{"open":"3.13","close":"3.14","value":"3.14","low":"3.12","high":"3.15","ts":"1149800400"},{"open":"3.17","close":"3.21","value":"3.21","low":"3.17","high":"3.22","ts":"1150146000"},{"open":"3.21","close":"3.24","value":"3.24","low":"3.2","high":"3.25","ts":"1150664400"},{"open":"3.25","close":"3.28","value":"3.28","low":"3.25","high":"3.3","ts":"1151010000"},{"open":"3.25","close":"3.24","value":"3.24","low":"3.22","high":"3.26","ts":"1151355600"},{"open":"3.18","close":"3.13","value":"3.13","low":"3.13","high":"3.19","ts":"1151874000"},{"open":"3.15","close":"3.18","value":"3.18","low":"3.12","high":"3.19","ts":"1152219600"},{"open":"3.18","close":"3.16","value":"3.16","low":"3.15","high":"3.19","ts":"1152565200"},{"open":"3.19","close":"3.23","value":"3.23","low":"3.18","high":"3.23","ts":"1153083600"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.11","high":"3.13","ts":"1153429200"},{"open":"3.1","close":"3.11","value":"3.11","low":"3.08","high":"3.12","ts":"1153774800"},{"open":"3.09","close":"3.09","value":"3.09","low":"3.08","high":"3.1","ts":"1154293200"},{"open":"3.05","close":"3.01","value":"3.01","low":"3.01","high":"3.07","ts":"1154638800"},{"open":"3.01","close":"3.01","value":"3.01","low":"3","high":"3.02","ts":"1154984400"},{"open":"3.03","close":"3.05","value":"3.05","low":"3.02","high":"3.06","ts":"1155502800"},{"open":"3.02","close":"3.05","value":"3.05","low":"3.02","high":"3.06","ts":"1155848400"},{"open":"3.03","close":"3.04","value":"3.04","low":"3.03","high":"3.06","ts":"1156194000"},{"open":"3.08","close":"3.09","value":"3.09","low":"3.07","high":"3.09","ts":"1156712400"},{"open":"3.08","close":"3.09","value":"3.09","low":"3.08","high":"3.12","ts":"1157058000"},{"open":"3.08","close":"3.1","value":"3.1","low":"3.08","high":"3.1","ts":"1157403600"},{"open":"3.15","close":"3.14","value":"3.14","low":"3.12","high":"3.15","ts":"1157922000"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.1","high":"3.12","ts":"1158267600"},{"open":"3.11","close":"3.13","value":"3.13","low":"3.1","high":"3.14","ts":"1158613200"},{"open":"3.1","close":"3.12","value":"3.12","low":"3.09","high":"3.12","ts":"1159131600"},{"open":"3.13","close":"3.13","value":"3.13","low":"3.12","high":"3.15","ts":"1159477200"},{"open":"3.11","close":"3.1","value":"3.1","low":"3.09","high":"3.11","ts":"1159822800"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.1","high":"3.12","ts":"1160341200"},{"open":"3.09","close":"3.1","value":"3.1","low":"3.08","high":"3.11","ts":"1160686800"},{"open":"3.1","close":"3.1","value":"3.1","low":"3.09","high":"3.12","ts":"1161032400"},{"open":"3.06","close":"3.09","value":"3.09","low":"3.06","high":"3.09","ts":"1161550800"},{"open":"3.04","close":"3.05","value":"3.05","low":"3.04","high":"3.06","ts":"1161896400"},{"open":"3.06","close":"3.03","value":"3.03","low":"3.02","high":"3.07","ts":"1162242000"},{"open":"3.02","close":"3","value":"3","low":"3","high":"3.03","ts":"1162760400"},{"open":"2.99","close":"2.98","value":"2.98","low":"2.97","high":"2.99","ts":"1163106000"},{"open":"2.98","close":"2.97","value":"2.97","low":"2.96","high":"2.99","ts":"1163451600"},{"open":"2.97","close":"2.97","value":"2.97","low":"2.96","high":"2.97","ts":"1163970000"},{"open":"2.95","close":"2.93","value":"2.93","low":"2.92","high":"2.96","ts":"1164315600"},{"open":"2.92","close":"2.9","value":"2.9","low":"2.9","high":"2.93","ts":"1164661200"},{"open":"2.85","close":"2.86","value":"2.86","low":"2.84","high":"2.88","ts":"1165179600"},{"open":"2.87","close":"2.9","value":"2.9","low":"2.86","high":"2.9","ts":"1165525200"},{"open":"2.88","close":"2.87","value":"2.87","low":"2.86","high":"2.89","ts":"1165870800"},{"open":"2.9","close":"2.9","value":"2.9","low":"2.88","high":"2.92","ts":"1166389200"},{"open":"2.89","close":"2.91","value":"2.91","low":"2.88","high":"2.93","ts":"1166734800"},{"open":"2.92","close":"2.92","value":"2.92","low":"2.9","high":"2.93","ts":"1167080400"},{"open":"2.9","close":"2.9","value":"2.9","low":"2.9","high":"2.91","ts":"1167598800"},{"open":"2.97","close":"2.98","value":"2.98","low":"2.95","high":"2.99","ts":"1167944400"},{"open":"2.96","close":"2.99","value":"2.99","low":"2.95","high":"2.99","ts":"1168290000"},{"open":"2.99","close":"2.99","value":"2.99","low":"2.98","high":"3","ts":"1168808400"},{"open":"2.97","close":"2.97","value":"2.97","low":"2.96","high":"2.98","ts":"1169154000"},{"open":"2.98","close":"2.98","value":"2.98","low":"2.96","high":"2.99","ts":"1169499600"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1170018000"},{"open":"2.99","close":"3.01","value":"3.01","low":"2.98","high":"3.02","ts":"1170363600"},{"open":"2.98","close":"2.98","value":"2.98","low":"2.98","high":"3","ts":"1170709200"},{"open":"2.99","close":"3.02","value":"3.02","low":"2.98","high":"3.04","ts":"1171227600"},{"open":"2.97","close":"2.97","value":"2.97","low":"2.96","high":"2.98","ts":"1171573200"},{"open":"2.96","close":"2.96","value":"2.96","low":"2.95","high":"2.97","ts":"1171918800"},{"open":"2.95","close":"2.96","value":"2.96","low":"2.94","high":"2.97","ts":"1172437200"},{"open":"2.95","close":"2.95","value":"2.95","low":"2.95","high":"2.97","ts":"1172782800"},{"open":"2.99","close":"2.97","value":"2.97","low":"2.96","high":"3","ts":"1173128400"},{"open":"2.95","close":"2.94","value":"2.94","low":"2.93","high":"2.95","ts":"1173646800"},{"open":"2.94","close":"2.92","value":"2.92","low":"2.91","high":"2.94","ts":"1173992400"},{"open":"2.91","close":"2.91","value":"2.91","low":"2.9","high":"2.92","ts":"1174338000"},{"open":"2.91","close":"2.9","value":"2.9","low":"2.9","high":"2.92","ts":"1174856400"},{"open":"2.9","close":"2.89","value":"2.89","low":"2.88","high":"2.91","ts":"1175202000"},{"open":"2.88","close":"2.88","value":"2.88","low":"2.87","high":"2.89","ts":"1175547600"},{"open":"2.87","close":"2.87","value":"2.87","low":"2.87","high":"2.88","ts":"1176066000"},{"open":"2.84","close":"2.83","value":"2.83","low":"2.82","high":"2.85","ts":"1176411600"},{"open":"2.82","close":"2.8","value":"2.8","low":"2.8","high":"2.83","ts":"1176757200"},{"open":"2.78","close":"2.79","value":"2.79","low":"2.78","high":"2.8","ts":"1177275600"},{"open":"2.78","close":"2.76","value":"2.76","low":"2.76","high":"2.78","ts":"1177621200"},{"open":"2.78","close":"2.78","value":"2.78","low":"2.77","high":"2.79","ts":"1177966800"},{"open":"2.75","close":"2.76","value":"2.76","low":"2.74","high":"2.76","ts":"1178485200"},{"open":"2.8","close":"2.78","value":"2.78","low":"2.78","high":"2.81","ts":"1178830800"},{"open":"2.78","close":"2.78","value":"2.78","low":"2.77","high":"2.8","ts":"1179176400"},{"open":"2.8","close":"2.8","value":"2.8","low":"2.79","high":"2.81","ts":"1179694800"},{"open":"2.84","close":"2.83","value":"2.83","low":"2.82","high":"2.85","ts":"1180040400"},{"open":"2.83","close":"2.85","value":"2.85","low":"2.82","high":"2.85","ts":"1180386000"},{"open":"2.82","close":"2.82","value":"2.82","low":"2.81","high":"2.83","ts":"1180904400"},{"open":"2.86","close":"2.87","value":"2.87","low":"2.86","high":"2.9","ts":"1181250000"},{"open":"2.86","close":"2.89","value":"2.89","low":"2.86","high":"2.89","ts":"1181595600"},{"open":"2.84","close":"2.83","value":"2.83","low":"2.83","high":"2.84","ts":"1182114000"},{"open":"2.83","close":"2.81","value":"2.81","low":"2.8","high":"2.83","ts":"1182459600"},{"open":"2.81","close":"2.82","value":"2.82","low":"2.81","high":"2.83","ts":"1182805200"},{"open":"2.78","close":"2.76","value":"2.76","low":"2.75","high":"2.79","ts":"1183323600"},{"open":"2.77","close":"2.76","value":"2.76","low":"2.75","high":"2.78","ts":"1183669200"},{"open":"2.76","close":"2.74","value":"2.74","low":"2.74","high":"2.77","ts":"1184014800"},{"open":"2.72","close":"2.72","value":"2.72","low":"2.72","high":"2.73","ts":"1184533200"},{"open":"2.71","close":"2.72","value":"2.72","low":"2.71","high":"2.73","ts":"1184878800"},{"open":"2.72","close":"2.74","value":"2.74","low":"2.71","high":"2.75","ts":"1185224400"},{"open":"2.79","close":"2.77","value":"2.77","low":"2.76","high":"2.8","ts":"1185742800"},{"open":"2.76","close":"2.75","value":"2.75","low":"2.74","high":"2.77","ts":"1186088400"},{"open":"2.75","close":"2.75","value":"2.75","low":"2.73","high":"2.76","ts":"1186434000"},{"open":"2.76","close":"2.77","value":"2.77","low":"2.75","high":"2.78","ts":"1186952400"},{"open":"2.85","close":"2.84","value":"2.84","low":"2.82","high":"2.89","ts":"1187298000"},{"open":"2.85","close":"2.86","value":"2.86","low":"2.84","high":"2.86","ts":"1187643600"},{"open":"2.8","close":"2.81","value":"2.81","low":"2.79","high":"2.81","ts":"1188162000"},{"open":"2.8","close":"2.8","value":"2.8","low":"2.78","high":"2.81","ts":"1188507600"},{"open":"2.8","close":"2.81","value":"2.81","low":"2.79","high":"2.82","ts":"1188853200"},{"open":"2.77","close":"2.75","value":"2.75","low":"2.74","high":"2.77","ts":"1189371600"},{"open":"2.72","close":"2.72","value":"2.72","low":"2.72","high":"2.73","ts":"1189717200"},{"open":"2.73","close":"2.7","value":"2.7","low":"2.69","high":"2.74","ts":"1190062800"},{"open":"2.67","close":"2.67","value":"2.67","low":"2.65","high":"2.68","ts":"1190581200"},{"open":"2.67","close":"2.64","value":"2.64","low":"2.64","high":"2.67","ts":"1190926800"},{"open":"2.65","close":"2.66","value":"2.66","low":"2.64","high":"2.67","ts":"1191272400"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.65","high":"2.68","ts":"1191790800"},{"open":"2.63","close":"2.63","value":"2.63","low":"2.62","high":"2.64","ts":"1192136400"},{"open":"2.61","close":"2.62","value":"2.62","low":"2.61","high":"2.63","ts":"1192482000"},{"open":"2.57","close":"2.58","value":"2.58","low":"2.56","high":"2.62","ts":"1193000400"},{"open":"2.53","close":"2.51","value":"2.51","low":"2.5","high":"2.53","ts":"1193346000"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.51","high":"2.53","ts":"1193691600"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.51","high":"2.53","ts":"1194210000"},{"open":"2.47","close":"2.48","value":"2.48","low":"2.46","high":"2.49","ts":"1194555600"},{"open":"2.51","close":"2.49","value":"2.49","low":"2.47","high":"2.51","ts":"1194901200"},{"open":"2.5","close":"2.52","value":"2.52","low":"2.49","high":"2.52","ts":"1195419600"},{"open":"2.48","close":"2.48","value":"2.48","low":"2.46","high":"2.5","ts":"1195765200"},{"open":"2.48","close":"2.47","value":"2.47","low":"2.46","high":"2.49","ts":"1196110800"},{"open":"2.47","close":"2.46","value":"2.46","low":"2.45","high":"2.48","ts":"1196629200"},{"open":"2.45","close":"2.44","value":"2.44","low":"2.43","high":"2.46","ts":"1196974800"},{"open":"2.42","close":"2.45","value":"2.45","low":"2.41","high":"2.45","ts":"1197320400"},{"open":"2.51","close":"2.52","value":"2.52","low":"2.49","high":"2.53","ts":"1197838800"},{"open":"2.53","close":"2.52","value":"2.52","low":"2.5","high":"2.53","ts":"1198184400"},{"open":"2.51","close":"2.5","value":"2.5","low":"2.49","high":"2.51","ts":"1198530000"},{"open":"2.45","close":"2.47","value":"2.47","low":"2.43","high":"2.48","ts":"1199048400"},{"open":"2.44","close":"2.45","value":"2.45","low":"2.43","high":"2.46","ts":"1199394000"},{"open":"2.46","close":"2.45","value":"2.45","low":"2.43","high":"2.46","ts":"1199739600"},{"open":"2.42","close":"2.4","value":"2.4","low":"2.39","high":"2.42","ts":"1200258000"},{"open":"2.47","close":"2.48","value":"2.48","low":"2.46","high":"2.49","ts":"1200603600"},{"open":"2.53","close":"2.47","value":"2.47","low":"2.47","high":"2.56","ts":"1200949200"},{"open":"2.46","close":"2.45","value":"2.45","low":"2.44","high":"2.47","ts":"1201467600"},{"open":"2.42","close":"2.42","value":"2.42","low":"2.4","high":"2.43","ts":"1201813200"},{"open":"2.4","close":"2.46","value":"2.46","low":"2.4","high":"2.46","ts":"1202158800"},{"open":"2.49","close":"2.49","value":"2.49","low":"2.48","high":"2.5","ts":"1202677200"},{"open":"2.45","close":"2.44","value":"2.44","low":"2.43","high":"2.46","ts":"1203022800"},{"open":"2.44","close":"2.43","value":"2.43","low":"2.42","high":"2.44","ts":"1203368400"},{"open":"2.4","close":"2.38","value":"2.38","low":"2.38","high":"2.41","ts":"1203886800"},{"open":"2.31","close":"2.32","value":"2.32","low":"2.31","high":"2.33","ts":"1204232400"},{"open":"2.31","close":"2.32","value":"2.32","low":"2.31","high":"2.33","ts":"1204578000"},{"open":"2.32","close":"2.33","value":"2.33","low":"2.31","high":"2.33","ts":"1205096400"},{"open":"2.26","close":"2.26","value":"2.26","low":"2.25","high":"2.28","ts":"1205442000"},{"open":"2.25","close":"2.26","value":"2.26","low":"2.23","high":"2.26","ts":"1205787600"},{"open":"2.29","close":"2.29","value":"2.29","low":"2.28","high":"2.3","ts":"1206306000"},{"open":"2.23","close":"2.23","value":"2.23","low":"2.22","high":"2.24","ts":"1206651600"},{"open":"2.23","close":"2.24","value":"2.24","low":"2.22","high":"2.25","ts":"1206997200"},{"open":"2.21","close":"2.2","value":"2.2","low":"2.19","high":"2.22","ts":"1207515600"},{"open":"2.18","close":"2.17","value":"2.17","low":"2.15","high":"2.18","ts":"1207861200"},{"open":"2.15","close":"2.16","value":"2.16","low":"2.14","high":"2.17","ts":"1208206800"},{"open":"2.17","close":"2.15","value":"2.15","low":"2.14","high":"2.17","ts":"1208725200"},{"open":"2.19","close":"2.2","value":"2.2","low":"2.18","high":"2.21","ts":"1209070800"},{"open":"2.19","close":"2.22","value":"2.22","low":"2.19","high":"2.23","ts":"1209416400"},{"open":"2.23","close":"2.22","value":"2.22","low":"2.21","high":"2.23","ts":"1209934800"},{"open":"2.21","close":"2.19","value":"2.19","low":"2.18","high":"2.22","ts":"1210280400"},{"open":"2.18","close":"2.19","value":"2.19","low":"2.17","high":"2.19","ts":"1210626000"},{"open":"2.17","close":"2.18","value":"2.18","low":"2.16","high":"2.19","ts":"1211144400"},{"open":"2.17","close":"2.16","value":"2.16","low":"2.15","high":"2.18","ts":"1211490000"},{"open":"2.15","close":"2.17","value":"2.17","low":"2.14","high":"2.17","ts":"1211835600"},{"open":"2.17","close":"2.18","value":"2.18","low":"2.16","high":"2.19","ts":"1212354000"},{"open":"2.17","close":"2.16","value":"2.16","low":"2.15","high":"2.18","ts":"1212699600"},{"open":"2.16","close":"2.19","value":"2.19","low":"2.16","high":"2.19","ts":"1213045200"},{"open":"2.2","close":"2.19","value":"2.19","low":"2.18","high":"2.21","ts":"1213563600"},{"open":"2.17","close":"2.16","value":"2.16","low":"2.15","high":"2.18","ts":"1213909200"},{"open":"2.17","close":"2.16","value":"2.16","low":"2.15","high":"2.17","ts":"1214254800"},{"open":"2.13","close":"2.13","value":"2.13","low":"2.11","high":"2.14","ts":"1214773200"},{"open":"2.12","close":"2.11","value":"2.11","low":"2.1","high":"2.13","ts":"1215118800"},{"open":"2.1","close":"2.1","value":"2.1","low":"2.1","high":"2.11","ts":"1215464400"},{"open":"2.04","close":"2.05","value":"2.05","low":"2.03","high":"2.06","ts":"1215982800"},{"open":"2.03","close":"2.03","value":"2.03","low":"2.02","high":"2.04","ts":"1216328400"},{"open":"2.02","close":"2.05","value":"2.05","low":"2.02","high":"2.06","ts":"1216674000"},{"open":"2.04","close":"2.04","value":"2.04","low":"2.03","high":"2.05","ts":"1217192400"},{"open":"2.06","close":"2.06","value":"2.06","low":"2.05","high":"2.07","ts":"1217538000"},{"open":"2.06","close":"2.08","value":"2.08","low":"2.05","high":"2.09","ts":"1217883600"},{"open":"2.19","close":"2.2","value":"2.2","low":"2.16","high":"2.21","ts":"1218402000"},{"open":"2.24","close":"2.27","value":"2.27","low":"2.23","high":"2.28","ts":"1218747600"},{"open":"2.25","close":"2.25","value":"2.25","low":"2.24","high":"2.28","ts":"1219093200"},{"open":"2.23","close":"2.24","value":"2.24","low":"2.23","high":"2.25","ts":"1219611600"},{"open":"2.28","close":"2.27","value":"2.27","low":"2.26","high":"2.29","ts":"1219957200"},{"open":"2.29","close":"2.31","value":"2.31","low":"2.29","high":"2.33","ts":"1220302800"},{"open":"2.39","close":"2.46","value":"2.46","low":"2.36","high":"2.48","ts":"1220821200"},{"open":"2.41","close":"2.34","value":"2.34","low":"2.34","high":"2.42","ts":"1221166800"},{"open":"2.36","close":"2.35","value":"2.35","low":"2.34","high":"2.41","ts":"1221512400"},{"open":"2.27","close":"2.23","value":"2.23","low":"2.21","high":"2.27","ts":"1222030800"},{"open":"2.27","close":"2.3","value":"2.3","low":"2.27","high":"2.31","ts":"1222376400"},{"open":"2.36","close":"2.4","value":"2.4","low":"2.36","high":"2.42","ts":"1222722000"},{"open":"2.49","close":"2.57","value":"2.57","low":"2.48","high":"2.58","ts":"1223240400"},{"open":"2.66","close":"2.67","value":"2.67","low":"2.6","high":"2.71","ts":"1223586000"},{"open":"2.6","close":"2.56","value":"2.56","low":"2.49","high":"2.6","ts":"1223931600"},{"open":"2.63","close":"2.68","value":"2.68","low":"2.6","high":"2.7","ts":"1224450000"},{"open":"3","close":"3.02","value":"3.02","low":"2.95","high":"3.15","ts":"1224795600"},{"open":"3.09","close":"2.87","value":"2.87","low":"2.86","high":"3.11","ts":"1225141200"},{"open":"2.76","close":"2.79","value":"2.79","low":"2.71","high":"2.83","ts":"1225659600"},{"open":"2.87","close":"2.9","value":"2.9","low":"2.8","high":"2.9","ts":"1226005200"},{"open":"2.93","close":"3.02","value":"3.02","low":"2.93","high":"3.03","ts":"1226350800"},{"open":"2.96","close":"2.98","value":"2.98","low":"2.93","high":"3","ts":"1226869200"},{"open":"3.08","close":"3.07","value":"3.07","low":"3","high":"3.12","ts":"1227214800"},{"open":"2.98","close":"2.91","value":"2.91","low":"2.89","high":"3","ts":"1227560400"},{"open":"3.02","close":"3.02","value":"3.02","low":"2.99","high":"3.06","ts":"1228078800"},{"open":"3.03","close":"3.05","value":"3.05","low":"3.02","high":"3.08","ts":"1228424400"},{"open":"3","close":"3.04","value":"3.04","low":"2.99","high":"3.07","ts":"1228770000"},{"open":"2.94","close":"2.9","value":"2.9","low":"2.9","high":"2.97","ts":"1229288400"},{"open":"2.89","close":"3","value":"3","low":"2.87","high":"3","ts":"1229634000"},{"open":"2.97","close":"2.96","value":"2.96","low":"2.92","high":"2.97","ts":"1229979600"},{"open":"2.93","close":"2.95","value":"2.95","low":"2.87","high":"2.97","ts":"1230498000"},{"open":"2.97","close":"3.02","value":"3.02","low":"2.96","high":"3.02","ts":"1230843600"},{"open":"3.01","close":"2.95","value":"2.95","low":"2.93","high":"3.06","ts":"1231189200"},{"open":"3","close":"3.1","value":"3.1","low":"3","high":"3.12","ts":"1231707600"},{"open":"3.2","close":"3.26","value":"3.26","low":"3.12","high":"3.26","ts":"1232053200"},{"open":"3.3","close":"3.39","value":"3.39","low":"3.29","high":"3.41","ts":"1232398800"},{"open":"3.37","close":"3.34","value":"3.34","low":"3.29","high":"3.37","ts":"1232917200"},{"open":"3.4","close":"3.51","value":"3.51","low":"3.4","high":"3.51","ts":"1233262800"},{"open":"3.5","close":"3.58","value":"3.58","low":"3.46","high":"3.61","ts":"1233608400"},{"open":"3.54","close":"3.43","value":"3.43","low":"3.38","high":"3.57","ts":"1234126800"},{"open":"3.61","close":"3.63","value":"3.63","low":"3.55","high":"3.63","ts":"1234472400"},{"open":"3.78","close":"3.91","value":"3.91","low":"3.78","high":"3.92","ts":"1234818000"},{"open":"3.71","close":"3.68","value":"3.68","low":"3.56","high":"3.72","ts":"1235336400"},{"open":"3.72","close":"3.66","value":"3.66","low":"3.66","high":"3.76","ts":"1235682000"},{"open":"3.8","close":"3.81","value":"3.81","low":"3.72","high":"3.82","ts":"1236027600"},{"open":"3.7","close":"3.76","value":"3.76","low":"3.67","high":"3.78","ts":"1236546000"},{"open":"3.5","close":"3.53","value":"3.53","low":"3.45","high":"3.53","ts":"1236891600"},{"open":"3.45","close":"3.46","value":"3.46","low":"3.42","high":"3.52","ts":"1237237200"},{"open":"3.38","close":"3.34","value":"3.34","low":"3.33","high":"3.39","ts":"1237755600"},{"open":"3.37","close":"3.54","value":"3.54","low":"3.36","high":"3.54","ts":"1238101200"},{"open":"3.59","close":"3.51","value":"3.51","low":"3.48","high":"3.6","ts":"1238446800"},{"open":"3.3","close":"3.36","value":"3.36","low":"3.25","high":"3.36","ts":"1238965200"},{"open":"3.31","close":"3.35","value":"3.35","low":"3.3","high":"3.35","ts":"1239310800"},{"open":"3.26","close":"3.23","value":"3.23","low":"3.19","high":"3.32","ts":"1239656400"},{"open":"3.32","close":"3.43","value":"3.43","low":"3.32","high":"3.43","ts":"1240174800"},{"open":"3.44","close":"3.36","value":"3.36","low":"3.36","high":"3.45","ts":"1240520400"},{"open":"3.49","close":"3.41","value":"3.41","low":"3.4","high":"3.52","ts":"1240866000"},{"open":"3.29","close":"3.24","value":"3.24","low":"3.23","high":"3.33","ts":"1241384400"},{"open":"3.26","close":"3.18","value":"3.18","low":"3.18","high":"3.28","ts":"1241730000"},{"open":"3.22","close":"3.21","value":"3.21","low":"3.19","high":"3.25","ts":"1242075600"},{"open":"3.31","close":"3.26","value":"3.26","low":"3.25","high":"3.33","ts":"1242594000"},{"open":"3.14","close":"3.12","value":"3.12","low":"3.12","high":"3.17","ts":"1242939600"},{"open":"3.14","close":"3.15","value":"3.15","low":"3.13","high":"3.21","ts":"1243285200"},{"open":"3.19","close":"3.14","value":"3.14","low":"3.1","high":"3.2","ts":"1243803600"},{"open":"3.17","close":"3.27","value":"3.27","low":"3.16","high":"3.27","ts":"1244149200"},{"open":"3.24","close":"3.18","value":"3.18","low":"3.17","high":"3.26","ts":"1244494800"},{"open":"3.19","close":"3.29","value":"3.29","low":"3.19","high":"3.3","ts":"1245013200"},{"open":"3.25","close":"3.25","value":"3.25","low":"3.2","high":"3.28","ts":"1245358800"},{"open":"3.28","close":"3.23","value":"3.23","low":"3.22","high":"3.3","ts":"1245704400"},{"open":"3.2","close":"3.18","value":"3.18","low":"3.18","high":"3.23","ts":"1246222800"},{"open":"3.13","close":"3.11","value":"3.11","low":"3.1","high":"3.13","ts":"1246568400"},{"open":"3.12","close":"3.17","value":"3.17","low":"3.11","high":"3.17","ts":"1246914000"},{"open":"3.13","close":"3.13","value":"3.13","low":"3.12","high":"3.17","ts":"1247432400"},{"open":"3.05","close":"3.06","value":"3.06","low":"3.05","high":"3.09","ts":"1247778000"},{"open":"2.98","close":"3","value":"3","low":"2.97","high":"3.02","ts":"1248123600"},{"open":"2.95","close":"2.92","value":"2.92","low":"2.91","high":"2.96","ts":"1248642000"},{"open":"2.95","close":"2.9","value":"2.9","low":"2.9","high":"2.96","ts":"1248987600"},{"open":"2.83","close":"2.84","value":"2.84","low":"2.82","high":"2.88","ts":"1249333200"},{"open":"2.88","close":"2.91","value":"2.91","low":"2.87","high":"2.93","ts":"1249851600"},{"open":"2.89","close":"2.92","value":"2.92","low":"2.88","high":"2.93","ts":"1250197200"},{"open":"2.96","close":"2.94","value":"2.94","low":"2.94","high":"2.97","ts":"1250542800"},{"open":"2.86","close":"2.87","value":"2.87","low":"2.86","high":"2.89","ts":"1251061200"},{"open":"2.87","close":"2.86","value":"2.86","low":"2.83","high":"2.87","ts":"1251406800"},{"open":"2.86","close":"2.94","value":"2.94","low":"2.84","high":"2.95","ts":"1251752400"},{"open":"2.86","close":"2.86","value":"2.86","low":"2.85","high":"2.88","ts":"1252270800"},{"open":"2.84","close":"2.86","value":"2.86","low":"2.83","high":"2.88","ts":"1252616400"},{"open":"2.86","close":"2.83","value":"2.83","low":"2.82","high":"2.87","ts":"1252962000"},{"open":"2.81","close":"2.84","value":"2.84","low":"2.81","high":"2.86","ts":"1253480400"},{"open":"2.87","close":"2.87","value":"2.87","low":"2.84","high":"2.88","ts":"1253826000"},{"open":"2.87","close":"2.9","value":"2.9","low":"2.86","high":"2.92","ts":"1254171600"},{"open":"2.89","close":"2.87","value":"2.87","low":"2.86","high":"2.89","ts":"1254690000"},{"open":"2.87","close":"2.89","value":"2.89","low":"2.87","high":"2.92","ts":"1255035600"},{"open":"2.86","close":"2.84","value":"2.84","low":"2.84","high":"2.86","ts":"1255381200"},{"open":"2.83","close":"2.78","value":"2.78","low":"2.78","high":"2.84","ts":"1255899600"},{"open":"2.77","close":"2.78","value":"2.78","low":"2.77","high":"2.79","ts":"1256245200"},{"open":"2.83","close":"2.85","value":"2.85","low":"2.81","high":"2.87","ts":"1256590800"},{"open":"2.9","close":"2.91","value":"2.91","low":"2.86","high":"2.94","ts":"1257109200"},{"open":"2.86","close":"2.86","value":"2.86","low":"2.84","high":"2.87","ts":"1257454800"},{"open":"2.8","close":"2.79","value":"2.79","low":"2.78","high":"2.81","ts":"1257800400"},{"open":"2.74","close":"2.72","value":"2.72","low":"2.72","high":"2.75","ts":"1258318800"},{"open":"2.77","close":"2.79","value":"2.79","low":"2.76","high":"2.81","ts":"1258664400"},{"open":"2.76","close":"2.75","value":"2.75","low":"2.75","high":"2.78","ts":"1259010000"},{"open":"2.76","close":"2.77","value":"2.77","low":"2.74","high":"2.78","ts":"1259528400"},{"open":"2.72","close":"2.73","value":"2.73","low":"2.7","high":"2.74","ts":"1259874000"},{"open":"2.74","close":"2.81","value":"2.81","low":"2.73","high":"2.82","ts":"1260219600"},{"open":"2.84","close":"2.84","value":"2.84","low":"2.81","high":"2.84","ts":"1260738000"},{"open":"2.93","close":"2.93","value":"2.93","low":"2.9","high":"2.95","ts":"1261083600"},{"open":"2.94","close":"2.92","value":"2.92","low":"2.91","high":"2.94","ts":"1261429200"},{"open":"2.89","close":"2.9","value":"2.9","low":"2.88","high":"2.9","ts":"1261947600"},{"open":"2.86","close":"2.86","value":"2.86","low":"2.86","high":"2.86","ts":"1262293200"},{"open":"2.83","close":"2.85","value":"2.85","low":"2.81","high":"2.86","ts":"1262638800"},{"open":"2.81","close":"2.8","value":"2.8","low":"2.78","high":"2.81","ts":"1263157200"},{"open":"2.79","close":"2.82","value":"2.82","low":"2.79","high":"2.83","ts":"1263502800"},{"open":"2.79","close":"2.8","value":"2.8","low":"2.78","high":"2.83","ts":"1263848400"},{"open":"2.89","close":"2.88","value":"2.88","low":"2.86","high":"2.9","ts":"1264366800"},{"open":"2.92","close":"2.92","value":"2.92","low":"2.89","high":"2.94","ts":"1264712400"},{"open":"2.86","close":"2.84","value":"2.84","low":"2.84","high":"2.87","ts":"1265058000"},{"open":"3","close":"3.01","value":"3.01","low":"2.97","high":"3.02","ts":"1265576400"},{"open":"2.94","close":"2.95","value":"2.95","low":"2.94","high":"2.98","ts":"1265922000"},{"open":"2.96","close":"2.89","value":"2.89","low":"2.89","high":"2.97","ts":"1266267600"},{"open":"2.92","close":"2.91","value":"2.91","low":"2.9","high":"2.93","ts":"1266786000"},{"open":"2.94","close":"2.89","value":"2.89","low":"2.88","high":"2.94","ts":"1267131600"},{"open":"2.9","close":"2.88","value":"2.88","low":"2.87","high":"2.93","ts":"1267477200"},{"open":"2.84","close":"2.84","value":"2.84","low":"2.82","high":"2.85","ts":"1267995600"},{"open":"2.85","close":"2.82","value":"2.82","low":"2.82","high":"2.85","ts":"1268341200"},{"open":"2.85","close":"2.81","value":"2.81","low":"2.8","high":"2.85","ts":"1268686800"},{"open":"2.88","close":"2.87","value":"2.87","low":"2.87","high":"2.92","ts":"1269205200"},{"open":"2.93","close":"2.91","value":"2.91","low":"2.9","high":"2.93","ts":"1269550800"},{"open":"2.88","close":"2.88","value":"2.88","low":"2.86","high":"2.89","ts":"1269896400"},{"open":"2.84","close":"2.85","value":"2.85","low":"2.84","high":"2.85","ts":"1270414800"},{"open":"2.88","close":"2.87","value":"2.87","low":"2.86","high":"2.91","ts":"1270760400"},{"open":"2.84","close":"2.85","value":"2.85","low":"2.84","high":"2.87","ts":"1271106000"},{"open":"2.88","close":"2.89","value":"2.89","low":"2.88","high":"2.91","ts":"1271624400"},{"open":"2.94","close":"2.9","value":"2.9","low":"2.9","high":"2.94","ts":"1271970000"},{"open":"2.9","close":"2.99","value":"2.99","low":"2.9","high":"2.99","ts":"1272315600"},{"open":"2.94","close":"2.97","value":"2.97","low":"2.94","high":"2.99","ts":"1272834000"},{"open":"3.32","close":"3.23","value":"3.23","low":"3.21","high":"3.37","ts":"1273179600"},{"open":"3.12","close":"3.18","value":"3.18","low":"3.11","high":"3.21","ts":"1273525200"},{"open":"3.25","close":"3.25","value":"3.25","low":"3.23","high":"3.3","ts":"1274043600"},{"open":"3.32","close":"3.27","value":"3.27","low":"3.26","high":"3.33","ts":"1274389200"},{"open":"3.33","close":"3.35","value":"3.35","low":"3.33","high":"3.43","ts":"1274734800"},{"open":"3.32","close":"3.32","value":"3.32","low":"3.3","high":"3.33","ts":"1275253200"},{"open":"3.38","close":"3.49","value":"3.49","low":"3.35","high":"3.5","ts":"1275598800"},{"open":"3.49","close":"3.45","value":"3.45","low":"3.44","high":"3.5","ts":"1275944400"},{"open":"3.37","close":"3.34","value":"3.34","low":"3.31","high":"3.38","ts":"1276462800"},{"open":"3.29","close":"3.26","value":"3.26","low":"3.26","high":"3.3","ts":"1276808400"},{"open":"3.29","close":"3.31","value":"3.31","low":"3.28","high":"3.32","ts":"1277154000"},{"open":"3.32","close":"3.38","value":"3.38","low":"3.31","high":"3.39","ts":"1277672400"},{"open":"3.33","close":"3.31","value":"3.31","low":"3.29","high":"3.33","ts":"1278018000"},{"open":"3.29","close":"3.26","value":"3.26","low":"3.24","high":"3.3","ts":"1278363600"},{"open":"3.23","close":"3.23","value":"3.23","low":"3.23","high":"3.25","ts":"1278882000"},{"open":"3.15","close":"3.17","value":"3.17","low":"3.15","high":"3.19","ts":"1279227600"},{"open":"3.19","close":"3.18","value":"3.18","low":"3.16","high":"3.22","ts":"1279573200"},{"open":"3.15","close":"3.1","value":"3.1","low":"3.09","high":"3.15","ts":"1280091600"},{"open":"3.07","close":"3.07","value":"3.07","low":"3.05","high":"3.09","ts":"1280437200"},{"open":"3.02","close":"3.03","value":"3.03","low":"3.01","high":"3.04","ts":"1280782800"},{"open":"3","close":"3","value":"3","low":"2.99","high":"3.01","ts":"1281301200"},{"open":"3.12","close":"3.14","value":"3.14","low":"3.09","high":"3.15","ts":"1281646800"},{"open":"3.11","close":"3.06","value":"3.06","low":"3.06","high":"3.11","ts":"1281992400"},{"open":"3.13","close":"3.18","value":"3.18","low":"3.12","high":"3.18","ts":"1282510800"},{"open":"3.15","close":"3.11","value":"3.11","low":"3.1","high":"3.15","ts":"1282856400"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.13","high":"3.18","ts":"1283202000"},{"open":"3.05","close":"3.06","value":"3.06","low":"3.04","high":"3.07","ts":"1283720400"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.08","high":"3.12","ts":"1284066000"},{"open":"3.06","close":"3.02","value":"3.02","low":"3.01","high":"3.08","ts":"1284411600"},{"open":"3.04","close":"3.02","value":"3.02","low":"3.01","high":"3.04","ts":"1284930000"},{"open":"2.99","close":"2.93","value":"2.93","low":"2.93","high":"3","ts":"1285275600"},{"open":"2.94","close":"2.92","value":"2.92","low":"2.92","high":"2.97","ts":"1285621200"},{"open":"2.86","close":"2.9","value":"2.9","low":"2.86","high":"2.91","ts":"1286139600"},{"open":"2.86","close":"2.84","value":"2.84","low":"2.84","high":"2.88","ts":"1286485200"},{"open":"2.85","close":"2.84","value":"2.84","low":"2.84","high":"2.88","ts":"1286830800"},{"open":"2.8","close":"2.81","value":"2.81","low":"2.8","high":"2.84","ts":"1287349200"},{"open":"2.86","close":"2.84","value":"2.84","low":"2.84","high":"2.87","ts":"1287694800"},{"open":"2.82","close":"2.84","value":"2.84","low":"2.81","high":"2.85","ts":"1288040400"},{"open":"2.84","close":"2.85","value":"2.85","low":"2.83","high":"2.87","ts":"1288558800"},{"open":"2.74","close":"2.79","value":"2.79","low":"2.74","high":"2.79","ts":"1288904400"},{"open":"2.84","close":"2.84","value":"2.84","low":"2.8","high":"2.85","ts":"1289250000"},{"open":"2.88","close":"2.89","value":"2.89","low":"2.87","high":"2.9","ts":"1289768400"},{"open":"2.88","close":"2.88","value":"2.88","low":"2.87","high":"2.89","ts":"1290114000"},{"open":"2.9","close":"2.97","value":"2.97","low":"2.9","high":"2.98","ts":"1290459600"},{"open":"3.05","close":"3.13","value":"3.13","low":"3.02","high":"3.14","ts":"1290978000"},{"open":"3.02","close":"2.97","value":"2.97","low":"2.96","high":"3.03","ts":"1291323600"},{"open":"3.02","close":"3.04","value":"3.04","low":"2.99","high":"3.04","ts":"1291669200"},{"open":"3.05","close":"2.98","value":"2.98","low":"2.97","high":"3.06","ts":"1292187600"},{"open":"3.01","close":"3.02","value":"3.02","low":"2.98","high":"3.04","ts":"1292533200"},{"open":"3.05","close":"3.06","value":"3.06","low":"3.02","high":"3.06","ts":"1292878800"},{"open":"3.03","close":"3.02","value":"3.02","low":"3.01","high":"3.04","ts":"1293397200"},{"open":"2.98","close":"2.96","value":"2.96","low":"2.95","high":"2.98","ts":"1293742800"},{"open":"2.96","close":"2.92","value":"2.92","low":"2.92","high":"2.97","ts":"1294088400"},{"open":"3.01","close":"3.01","value":"3.01","low":"3.01","high":"3.04","ts":"1294606800"},{"open":"2.9","close":"2.9","value":"2.9","low":"2.88","high":"2.91","ts":"1294952400"},{"open":"2.91","close":"2.89","value":"2.89","low":"2.88","high":"2.92","ts":"1295298000"},{"open":"2.85","close":"2.84","value":"2.84","low":"2.83","high":"2.87","ts":"1295816400"},{"open":"2.84","close":"2.9","value":"2.9","low":"2.84","high":"2.91","ts":"1296162000"},{"open":"2.87","close":"2.82","value":"2.82","low":"2.82","high":"2.87","ts":"1296507600"},{"open":"2.86","close":"2.85","value":"2.85","low":"2.83","high":"2.87","ts":"1297026000"},{"open":"2.88","close":"2.89","value":"2.89","low":"2.88","high":"2.92","ts":"1297371600"},{"open":"2.93","close":"2.91","value":"2.91","low":"2.89","high":"2.93","ts":"1297717200"},{"open":"2.86","close":"2.88","value":"2.88","low":"2.86","high":"2.89","ts":"1298235600"},{"open":"2.88","close":"2.89","value":"2.89","low":"2.87","high":"2.9","ts":"1298581200"},{"open":"2.86","close":"2.9","value":"2.9","low":"2.86","high":"2.9","ts":"1298926800"},{"open":"2.85","close":"2.84","value":"2.84","low":"2.83","high":"2.86","ts":"1299445200"},{"open":"2.91","close":"2.88","value":"2.88","low":"2.88","high":"2.94","ts":"1299790800"},{"open":"2.88","close":"2.9","value":"2.9","low":"2.88","high":"2.93","ts":"1300136400"},{"open":"2.87","close":"2.83","value":"2.83","low":"2.83","high":"2.87","ts":"1300654800"},{"open":"2.83","close":"2.85","value":"2.85","low":"2.83","high":"2.86","ts":"1301000400"},{"open":"2.84","close":"2.83","value":"2.83","low":"2.82","high":"2.84","ts":"1301346000"},{"open":"2.83","close":"2.83","value":"2.83","low":"2.82","high":"2.84","ts":"1301864400"},{"open":"2.78","close":"2.73","value":"2.73","low":"2.73","high":"2.78","ts":"1302210000"},{"open":"2.75","close":"2.75","value":"2.75","low":"2.74","high":"2.77","ts":"1302555600"},{"open":"2.75","close":"2.81","value":"2.81","low":"2.74","high":"2.82","ts":"1303074000"},{"open":"2.71","close":"2.71","value":"2.71","low":"2.7","high":"2.72","ts":"1303419600"},{"open":"2.71","close":"2.68","value":"2.68","low":"2.68","high":"2.72","ts":"1303765200"},{"open":"2.65","close":"2.65","value":"2.65","low":"2.63","high":"2.67","ts":"1304283600"},{"open":"2.73","close":"2.75","value":"2.75","low":"2.7","high":"2.76","ts":"1304629200"},{"open":"2.74","close":"2.73","value":"2.73","low":"2.72","high":"2.76","ts":"1304974800"},{"open":"2.8","close":"2.78","value":"2.78","low":"2.76","high":"2.8","ts":"1305493200"},{"open":"2.74","close":"2.77","value":"2.77","low":"2.73","high":"2.78","ts":"1305838800"},{"open":"2.82","close":"2.8","value":"2.8","low":"2.79","high":"2.82","ts":"1306184400"},{"open":"2.78","close":"2.78","value":"2.78","low":"2.77","high":"2.79","ts":"1306702800"},{"open":"2.73","close":"2.7","value":"2.7","low":"2.7","high":"2.74","ts":"1307048400"},{"open":"2.71","close":"2.68","value":"2.68","low":"2.68","high":"2.72","ts":"1307394000"},{"open":"2.74","close":"2.73","value":"2.73","low":"2.72","high":"2.75","ts":"1307912400"},{"open":"2.8","close":"2.78","value":"2.78","low":"2.77","high":"2.82","ts":"1308258000"},{"open":"2.77","close":"2.77","value":"2.77","low":"2.76","high":"2.79","ts":"1308603600"},{"open":"2.82","close":"2.79","value":"2.79","low":"2.79","high":"2.83","ts":"1309122000"},{"open":"2.75","close":"2.71","value":"2.71","low":"2.71","high":"2.75","ts":"1309467600"},{"open":"2.71","close":"2.74","value":"2.74","low":"2.71","high":"2.75","ts":"1309813200"},{"open":"2.78","close":"2.85","value":"2.85","low":"2.78","high":"2.86","ts":"1310331600"},{"open":"2.85","close":"2.84","value":"2.84","low":"2.83","high":"2.87","ts":"1310677200"},{"open":"2.86","close":"2.83","value":"2.83","low":"2.82","high":"2.87","ts":"1311022800"},{"open":"2.78","close":"2.79","value":"2.79","low":"2.77","high":"2.8","ts":"1311541200"},{"open":"2.8","close":"2.78","value":"2.78","low":"2.77","high":"2.82","ts":"1311886800"},{"open":"2.8","close":"2.84","value":"2.84","low":"2.8","high":"2.85","ts":"1312232400"},{"open":"2.83","close":"2.88","value":"2.88","low":"2.8","high":"2.88","ts":"1312750800"},{"open":"2.91","close":"2.92","value":"2.92","low":"2.89","high":"2.95","ts":"1313096400"},{"open":"2.87","close":"2.89","value":"2.89","low":"2.86","high":"2.9","ts":"1313442000"},{"open":"2.91","close":"2.9","value":"2.9","low":"2.88","high":"2.92","ts":"1313960400"},{"open":"2.9","close":"2.86","value":"2.86","low":"2.86","high":"2.91","ts":"1314306000"},{"open":"2.86","close":"2.88","value":"2.88","low":"2.85","high":"2.89","ts":"1314651600"},{"open":"2.96","close":"3","value":"3","low":"2.96","high":"3","ts":"1315170000"},{"open":"3.07","close":"3.15","value":"3.15","low":"3.06","high":"3.16","ts":"1315515600"},{"open":"3.17","close":"3.17","value":"3.17","low":"3.15","high":"3.21","ts":"1315861200"},{"open":"3.16","close":"3.2","value":"3.2","low":"3.15","high":"3.23","ts":"1316379600"},{"open":"3.35","close":"3.24","value":"3.24","low":"3.23","high":"3.36","ts":"1316725200"},{"open":"3.27","close":"3.23","value":"3.23","low":"3.2","high":"3.28","ts":"1317070800"},{"open":"3.31","close":"3.35","value":"3.35","low":"3.28","high":"3.36","ts":"1317589200"},{"open":"3.26","close":"3.27","value":"3.27","low":"3.23","high":"3.28","ts":"1317934800"},{"open":"3.16","close":"3.16","value":"3.16","low":"3.14","high":"3.2","ts":"1318280400"},{"open":"3.1","close":"3.17","value":"3.17","low":"3.07","high":"3.18","ts":"1318798800"},{"open":"3.19","close":"3.17","value":"3.17","low":"3.15","high":"3.22","ts":"1319144400"},{"open":"3.14","close":"3.14","value":"3.14","low":"3.13","high":"3.17","ts":"1319490000"},{"open":"3.06","close":"3.17","value":"3.17","low":"3.05","high":"3.19","ts":"1320008400"},{"open":"3.13","close":"3.17","value":"3.17","low":"3.13","high":"3.19","ts":"1320354000"},{"open":"3.18","close":"3.15","value":"3.15","low":"3.13","high":"3.18","ts":"1320699600"},{"open":"3.18","close":"3.24","value":"3.24","low":"3.18","high":"3.24","ts":"1321218000"},{"open":"3.3","close":"3.27","value":"3.27","low":"3.24","high":"3.3","ts":"1321563600"},{"open":"3.31","close":"3.3","value":"3.3","low":"3.28","high":"3.32","ts":"1321909200"},{"open":"3.41","close":"3.4","value":"3.4","low":"3.36","high":"3.41","ts":"1322427600"},{"open":"3.33","close":"3.36","value":"3.36","low":"3.3","high":"3.37","ts":"1322773200"},{"open":"3.34","close":"3.33","value":"3.33","low":"3.31","high":"3.36","ts":"1323118800"},{"open":"3.38","close":"3.46","value":"3.46","low":"3.38","high":"3.47","ts":"1323637200"},{"open":"3.47","close":"3.45","value":"3.45","low":"3.43","high":"3.48","ts":"1323982800"},{"open":"3.45","close":"3.4","value":"3.4","low":"3.39","high":"3.46","ts":"1324328400"},{"open":"3.41","close":"3.4","value":"3.4","low":"3.39","high":"3.41","ts":"1324846800"},{"open":"3.41","close":"3.45","value":"3.45","low":"3.4","high":"3.46","ts":"1325192400"},{"open":"3.45","close":"3.42","value":"3.42","low":"3.41","high":"3.45","ts":"1325538000"},{"open":"3.54","close":"3.51","value":"3.51","low":"3.51","high":"3.55","ts":"1326056400"},{"open":"3.44","close":"3.48","value":"3.48","low":"3.41","high":"3.51","ts":"1326402000"},{"open":"3.48","close":"3.42","value":"3.42","low":"3.41","high":"3.48","ts":"1326747600"},{"open":"3.35","close":"3.28","value":"3.28","low":"3.28","high":"3.35","ts":"1327266000"},{"open":"3.24","close":"3.2","value":"3.2","low":"3.19","high":"3.25","ts":"1327611600"},{"open":"3.24","close":"3.23","value":"3.23","low":"3.2","high":"3.25","ts":"1327957200"},{"open":"3.18","close":"3.18","value":"3.18","low":"3.17","high":"3.21","ts":"1328475600"},{"open":"3.16","close":"3.19","value":"3.19","low":"3.16","high":"3.21","ts":"1328821200"},{"open":"3.18","close":"3.18","value":"3.18","low":"3.16","high":"3.2","ts":"1329166800"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.17","ts":"1329685200"},{"open":"3.12","close":"3.1","value":"3.1","low":"3.09","high":"3.12","ts":"1330030800"},{"open":"3.11","close":"3.06","value":"3.06","low":"3.06","high":"3.11","ts":"1330376400"},{"open":"3.12","close":"3.13","value":"3.13","low":"3.11","high":"3.15","ts":"1330894800"},{"open":"3.09","close":"3.12","value":"3.12","low":"3.09","high":"3.13","ts":"1331240400"},{"open":"3.12","close":"3.15","value":"3.15","low":"3.11","high":"3.16","ts":"1331586000"},{"open":"3.13","close":"3.11","value":"3.11","low":"3.1","high":"3.14","ts":"1332104400"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.12","high":"3.16","ts":"1332450000"},{"open":"3.09","close":"3.11","value":"3.11","low":"3.08","high":"3.12","ts":"1332795600"},{"open":"3.1","close":"3.1","value":"3.1","low":"3.09","high":"3.12","ts":"1333314000"},{"open":"3.18","close":"3.18","value":"3.18","low":"3.17","high":"3.19","ts":"1333659600"},{"open":"3.18","close":"3.21","value":"3.21","low":"3.17","high":"3.22","ts":"1334005200"},{"open":"3.21","close":"3.19","value":"3.19","low":"3.19","high":"3.24","ts":"1334523600"},{"open":"3.19","close":"3.17","value":"3.17","low":"3.17","high":"3.19","ts":"1334869200"},{"open":"3.2","close":"3.18","value":"3.18","low":"3.18","high":"3.2","ts":"1335214800"},{"open":"3.15","close":"3.15","value":"3.15","low":"3.14","high":"3.16","ts":"1335733200"},{"open":"3.18","close":"3.2","value":"3.2","low":"3.18","high":"3.21","ts":"1336078800"},{"open":"3.2","close":"3.24","value":"3.24","low":"3.2","high":"3.24","ts":"1336424400"},{"open":"3.3","close":"3.37","value":"3.37","low":"3.29","high":"3.38","ts":"1336942800"},{"open":"3.43","close":"3.4","value":"3.4","low":"3.4","high":"3.46","ts":"1337288400"},{"open":"3.37","close":"3.44","value":"3.44","low":"3.36","high":"3.44","ts":"1337634000"},{"open":"3.47","close":"3.47","value":"3.47","low":"3.43","high":"3.48","ts":"1338152400"},{"open":"3.55","close":"3.54","value":"3.54","low":"3.52","high":"3.6","ts":"1338498000"},{"open":"3.51","close":"3.51","value":"3.51","low":"3.49","high":"3.54","ts":"1338843600"},{"open":"3.38","close":"3.49","value":"3.49","low":"3.36","high":"3.49","ts":"1339362000"},{"open":"3.39","close":"3.36","value":"3.36","low":"3.35","high":"3.41","ts":"1339707600"},{"open":"3.4","close":"3.35","value":"3.35","low":"3.32","high":"3.41","ts":"1340053200"},{"open":"3.4","close":"3.41","value":"3.41","low":"3.38","high":"3.42","ts":"1340571600"},{"open":"3.45","close":"3.35","value":"3.35","low":"3.32","high":"3.45","ts":"1340917200"},{"open":"3.35","close":"3.33","value":"3.33","low":"3.32","high":"3.35","ts":"1341262800"},{"open":"3.45","close":"3.42","value":"3.42","low":"3.42","high":"3.47","ts":"1341781200"},{"open":"3.44","close":"3.42","value":"3.42","low":"3.41","high":"3.46","ts":"1342126800"},{"open":"3.41","close":"3.39","value":"3.39","low":"3.38","high":"3.42","ts":"1342472400"},{"open":"3.43","close":"3.47","value":"3.47","low":"3.42","high":"3.49","ts":"1342990800"},{"open":"3.36","close":"3.35","value":"3.35","low":"3.32","high":"3.39","ts":"1343336400"},{"open":"3.36","close":"3.35","value":"3.35","low":"3.33","high":"3.37","ts":"1343682000"},{"open":"3.28","close":"3.26","value":"3.26","low":"3.24","high":"3.29","ts":"1344200400"},{"open":"3.29","close":"3.31","value":"3.31","low":"3.29","high":"3.34","ts":"1344546000"},{"open":"3.31","close":"3.32","value":"3.32","low":"3.29","high":"3.32","ts":"1344891600"},{"open":"3.29","close":"3.29","value":"3.29","low":"3.28","high":"3.31","ts":"1345410000"},{"open":"3.26","close":"3.27","value":"3.27","low":"3.25","high":"3.29","ts":"1345755600"},{"open":"3.27","close":"3.27","value":"3.27","low":"3.26","high":"3.28","ts":"1346101200"},{"open":"3.31","close":"3.33","value":"3.33","low":"3.3","high":"3.34","ts":"1346619600"},{"open":"3.26","close":"3.2","value":"3.2","low":"3.19","high":"3.27","ts":"1346965200"},{"open":"3.22","close":"3.17","value":"3.17","low":"3.16","high":"3.23","ts":"1347310800"},{"open":"3.09","close":"3.13","value":"3.13","low":"3.08","high":"3.14","ts":"1347829200"},{"open":"3.2","close":"3.19","value":"3.19","low":"3.16","high":"3.21","ts":"1348174800"},{"open":"3.21","close":"3.21","value":"3.21","low":"3.18","high":"3.22","ts":"1348520400"},{"open":"3.19","close":"3.19","value":"3.19","low":"3.16","high":"3.22","ts":"1349038800"},{"open":"3.14","close":"3.13","value":"3.13","low":"3.11","high":"3.15","ts":"1349384400"},{"open":"3.14","close":"3.16","value":"3.16","low":"3.12","high":"3.17","ts":"1349730000"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.18","ts":"1350248400"},{"open":"3.13","close":"3.15","value":"3.15","low":"3.13","high":"3.16","ts":"1350594000"},{"open":"3.14","close":"3.18","value":"3.18","low":"3.13","high":"3.19","ts":"1350939600"},{"open":"3.19","close":"3.21","value":"3.21","low":"3.18","high":"3.22","ts":"1351458000"},{"open":"3.18","close":"3.2","value":"3.2","low":"3.18","high":"3.21","ts":"1351803600"},{"open":"3.21","close":"3.21","value":"3.21","low":"3.21","high":"3.23","ts":"1352149200"},{"open":"3.26","close":"3.28","value":"3.28","low":"3.26","high":"3.28","ts":"1352667600"},{"open":"3.25","close":"3.27","value":"3.27","low":"3.24","high":"3.28","ts":"1353013200"},{"open":"3.22","close":"3.21","value":"3.21","low":"3.2","high":"3.24","ts":"1353358800"},{"open":"3.17","close":"3.16","value":"3.16","low":"3.15","high":"3.18","ts":"1353877200"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.13","high":"3.17","ts":"1354222800"},{"open":"3.16","close":"3.16","value":"3.16","low":"3.15","high":"3.17","ts":"1354568400"},{"open":"3.19","close":"3.17","value":"3.17","low":"3.17","high":"3.2","ts":"1355086800"},{"open":"3.13","close":"3.1","value":"3.1","low":"3.09","high":"3.14","ts":"1355432400"},{"open":"3.11","close":"3.08","value":"3.08","low":"3.07","high":"3.11","ts":"1355778000"},{"open":"3.09","close":"3.1","value":"3.1","low":"3.07","high":"3.1","ts":"1356296400"},{"open":"3.07","close":"3.08","value":"3.08","low":"3.07","high":"3.1","ts":"1356642000"},{"open":"3.08","close":"3.09","value":"3.09","low":"3.07","high":"3.09","ts":"1356987600"},{"open":"3.14","close":"3.14","value":"3.14","low":"3.13","high":"3.17","ts":"1357506000"},{"open":"3.08","close":"3.08","value":"3.08","low":"3.07","high":"3.1","ts":"1357851600"},{"open":"3.07","close":"3.09","value":"3.09","low":"3.06","high":"3.1","ts":"1358197200"},{"open":"3.12","close":"3.13","value":"3.13","low":"3.11","high":"3.14","ts":"1358715600"},{"open":"3.13","close":"3.1","value":"3.1","low":"3.09","high":"3.14","ts":"1359061200"},{"open":"3.12","close":"3.1","value":"3.1","low":"3.1","high":"3.13","ts":"1359406800"},{"open":"3.05","close":"3.09","value":"3.09","low":"3.04","high":"3.1","ts":"1359925200"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.09","high":"3.12","ts":"1360270800"},{"open":"3.1","close":"3.11","value":"3.11","low":"3.09","high":"3.12","ts":"1360616400"},{"open":"3.13","close":"3.14","value":"3.14","low":"3.12","high":"3.15","ts":"1361134800"},{"open":"3.16","close":"3.15","value":"3.15","low":"3.13","high":"3.17","ts":"1361480400"},{"open":"3.18","close":"3.19","value":"3.19","low":"3.17","high":"3.2","ts":"1361826000"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.17","high":"3.19","ts":"1362344400"},{"open":"3.16","close":"3.18","value":"3.18","low":"3.15","high":"3.19","ts":"1362690000"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.17","high":"3.19","ts":"1363035600"},{"open":"3.19","close":"3.2","value":"3.2","low":"3.18","high":"3.22","ts":"1363554000"},{"open":"3.25","close":"3.21","value":"3.21","low":"3.2","high":"3.25","ts":"1363899600"},{"open":"3.24","close":"3.25","value":"3.25","low":"3.23","high":"3.26","ts":"1364245200"},{"open":"3.26","close":"3.25","value":"3.25","low":"3.24","high":"3.27","ts":"1364763600"},{"open":"3.23","close":"3.2","value":"3.2","low":"3.18","high":"3.25","ts":"1365109200"},{"open":"3.17","close":"3.14","value":"3.14","low":"3.13","high":"3.18","ts":"1365454800"},{"open":"3.11","close":"3.15","value":"3.15","low":"3.11","high":"3.16","ts":"1365973200"},{"open":"3.15","close":"3.15","value":"3.15","low":"3.12","high":"3.15","ts":"1366318800"},{"open":"3.14","close":"3.18","value":"3.18","low":"3.14","high":"3.19","ts":"1366664400"},{"open":"3.18","close":"3.16","value":"3.16","low":"3.15","high":"3.19","ts":"1367182800"},{"open":"3.16","close":"3.16","value":"3.16","low":"3.15","high":"3.17","ts":"1367528400"},{"open":"3.18","close":"3.17","value":"3.17","low":"3.15","high":"3.18","ts":"1367874000"},{"open":"3.2","close":"3.21","value":"3.21","low":"3.18","high":"3.21","ts":"1368392400"},{"open":"3.25","close":"3.25","value":"3.25","low":"3.23","high":"3.26","ts":"1368738000"},{"open":"3.25","close":"3.24","value":"3.24","low":"3.23","high":"3.26","ts":"1369083600"},{"open":"3.24","close":"3.25","value":"3.25","low":"3.23","high":"3.25","ts":"1369602000"},{"open":"3.28","close":"3.29","value":"3.29","low":"3.27","high":"3.31","ts":"1369947600"},{"open":"3.25","close":"3.24","value":"3.24","low":"3.23","high":"3.26","ts":"1370293200"},{"open":"3.21","close":"3.22","value":"3.22","low":"3.2","high":"3.24","ts":"1370811600"},{"open":"3.16","close":"3.18","value":"3.18","low":"3.15","high":"3.19","ts":"1371157200"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.16","high":"3.19","ts":"1371502800"},{"open":"3.31","close":"3.3","value":"3.3","low":"3.29","high":"3.33","ts":"1372021200"},{"open":"3.31","close":"3.32","value":"3.32","low":"3.29","high":"3.34","ts":"1372366800"},{"open":"3.31","close":"3.35","value":"3.35","low":"3.3","high":"3.35","ts":"1372712400"},{"open":"3.35","close":"3.35","value":"3.35","low":"3.33","high":"3.37","ts":"1373230800"},{"open":"3.3","close":"3.29","value":"3.29","low":"3.28","high":"3.32","ts":"1373576400"},{"open":"3.28","close":"3.23","value":"3.23","low":"3.22","high":"3.29","ts":"1373922000"},{"open":"3.22","close":"3.2","value":"3.2","low":"3.19","high":"3.22","ts":"1374440400"},{"open":"3.18","close":"3.19","value":"3.19","low":"3.17","high":"3.2","ts":"1374786000"},{"open":"3.17","close":"3.19","value":"3.19","low":"3.16","high":"3.2","ts":"1375131600"},{"open":"3.18","close":"3.18","value":"3.18","low":"3.17","high":"3.19","ts":"1375650000"},{"open":"3.13","close":"3.14","value":"3.14","low":"3.12","high":"3.14","ts":"1375995600"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.17","ts":"1376341200"},{"open":"3.17","close":"3.19","value":"3.19","low":"3.17","high":"3.19","ts":"1376859600"},{"open":"3.18","close":"3.16","value":"3.16","low":"3.15","high":"3.19","ts":"1377205200"},{"open":"3.17","close":"3.17","value":"3.17","low":"3.15","high":"3.19","ts":"1377550800"},{"open":"3.22","close":"3.23","value":"3.23","low":"3.21","high":"3.24","ts":"1378069200"},{"open":"3.28","close":"3.25","value":"3.25","low":"3.24","high":"3.28","ts":"1378414800"},{"open":"3.22","close":"3.2","value":"3.2","low":"3.19","high":"3.22","ts":"1378760400"},{"open":"3.16","close":"3.15","value":"3.15","low":"3.13","high":"3.16","ts":"1379278800"},{"open":"3.1","close":"3.13","value":"3.13","low":"3.09","high":"3.14","ts":"1379624400"},{"open":"3.13","close":"3.13","value":"3.13","low":"3.12","high":"3.14","ts":"1379970000"},{"open":"3.12","close":"3.12","value":"3.12","low":"3.11","high":"3.13","ts":"1380488400"},{"open":"3.08","close":"3.1","value":"3.1","low":"3.07","high":"3.11","ts":"1380834000"},{"open":"3.09","close":"3.09","value":"3.09","low":"3.08","high":"3.1","ts":"1381179600"},{"open":"3.09","close":"3.08","value":"3.08","low":"3.07","high":"3.1","ts":"1381698000"},{"open":"3.05","close":"3.05","value":"3.05","low":"3.04","high":"3.06","ts":"1382043600"},{"open":"3.05","close":"3.02","value":"3.02","low":"3.01","high":"3.06","ts":"1382389200"},{"open":"3.03","close":"3.03","value":"3.03","low":"3.02","high":"3.04","ts":"1382907600"},{"open":"3.08","close":"3.11","value":"3.11","low":"3.07","high":"3.12","ts":"1383253200"},{"open":"3.09","close":"3.11","value":"3.11","low":"3.08","high":"3.11","ts":"1383598800"},{"open":"3.13","close":"3.14","value":"3.14","low":"3.12","high":"3.15","ts":"1384117200"},{"open":"3.11","close":"3.1","value":"3.1","low":"3.09","high":"3.12","ts":"1384462800"},{"open":"3.09","close":"3.09","value":"3.09","low":"3.08","high":"3.1","ts":"1384808400"},{"open":"3.1","close":"3.11","value":"3.11","low":"3.09","high":"3.11","ts":"1385326800"},{"open":"3.08","close":"3.1","value":"3.1","low":"3.08","high":"3.1","ts":"1385672400"},{"open":"3.1","close":"3.09","value":"3.09","low":"3.08","high":"3.11","ts":"1386018000"},{"open":"3.04","close":"3.05","value":"3.05","low":"3.04","high":"3.06","ts":"1386536400"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1386882000"},{"open":"3.03","close":"3.04","value":"3.04","low":"3.02","high":"3.04","ts":"1387227600"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.04","ts":"1387746000"},{"open":"3.02","close":"3.02","value":"3.02","low":"2.99","high":"3.03","ts":"1388091600"},{"open":"3","close":"3.02","value":"3.02","low":"3","high":"3.03","ts":"1388437200"},{"open":"3.06","close":"3.06","value":"3.06","low":"3.06","high":"3.07","ts":"1388955600"},{"open":"3.07","close":"3.04","value":"3.04","low":"3.03","high":"3.08","ts":"1389301200"},{"open":"3.04","close":"3.03","value":"3.03","low":"3.02","high":"3.05","ts":"1389646800"},{"open":"3.07","close":"3.07","value":"3.07","low":"3.06","high":"3.09","ts":"1390165200"},{"open":"3.05","close":"3.07","value":"3.07","low":"3.04","high":"3.09","ts":"1390510800"},{"open":"3.08","close":"3.07","value":"3.07","low":"3.06","high":"3.08","ts":"1390856400"},{"open":"3.15","close":"3.14","value":"3.14","low":"3.13","high":"3.16","ts":"1391374800"},{"open":"3.07","close":"3.06","value":"3.06","low":"3.06","high":"3.09","ts":"1391720400"},{"open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.07","ts":"1392066000"},{"open":"3.03","close":"3.02","value":"3.02","low":"3.02","high":"3.03","ts":"1392584400"},{"open":"3.04","close":"3.02","value":"3.02","low":"3.01","high":"3.05","ts":"1392930000"},{"open":"3.02","close":"3.02","value":"3.02","low":"3.01","high":"3.04","ts":"1393275600"},{"open":"3.03","close":"3.08","value":"3.08","low":"3.03","high":"3.08","ts":"1393794000"},{"open":"3.01","close":"3.03","value":"3.03","low":"3.01","high":"3.03","ts":"1394139600"},{"open":"3.04","close":"3.05","value":"3.05","low":"3.03","high":"3.05","ts":"1394485200"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.02","high":"3.05","ts":"1395003600"},{"open":"3.05","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1395349200"},{"open":"3.03","close":"3.03","value":"3.03","low":"3.02","high":"3.05","ts":"1395694800"},{"open":"3.03","close":"3.03","value":"3.03","low":"3.02","high":"3.04","ts":"1396213200"},{"open":"3.03","close":"3.04","value":"3.04","low":"3.03","high":"3.04","ts":"1396558800"},{"open":"3.03","close":"3.02","value":"3.02","low":"3.01","high":"3.04","ts":"1396904400"},{"open":"3.02","close":"3.02","value":"3.02","low":"3.01","high":"3.03","ts":"1397422800"},{"open":"3.03","close":"3.03","value":"3.03","low":"3.02","high":"3.03","ts":"1397768400"},{"open":"3.03","close":"3.04","value":"3.04","low":"3.02","high":"3.04","ts":"1398114000"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1398632400"},{"open":"3.02","close":"3.03","value":"3.03","low":"3.02","high":"3.04","ts":"1398978000"},{"open":"3.03","close":"3.02","value":"3.02","low":"3.01","high":"3.03","ts":"1399323600"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.04","ts":"1399842000"},{"open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.06","ts":"1400187600"},{"open":"3.05","close":"3.06","value":"3.06","low":"3.05","high":"3.06","ts":"1400533200"},{"open":"3.04","close":"3.05","value":"3.05","low":"3.04","high":"3.06","ts":"1401051600"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1401397200"},{"open":"3.05","close":"3.05","value":"3.05","low":"3.04","high":"3.05","ts":"1401742800"},{"open":"3","close":"3.02","value":"3.02","low":"2.99","high":"3.02","ts":"1402261200"},{"open":"3.03","close":"3.04","value":"3.04","low":"3.03","high":"3.05","ts":"1402606800"},{"open":"3.05","close":"3.06","value":"3.06","low":"3.04","high":"3.06","ts":"1402952400"},{"open":"3.06","close":"3.06","value":"3.06","low":"3.05","high":"3.07","ts":"1403470800"},{"open":"3.05","close":"3.04","value":"3.04","low":"3.04","high":"3.05","ts":"1403816400"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.03","high":"3.04","ts":"1404162000"},{"open":"3.04","close":"3.05","value":"3.05","low":"3.04","high":"3.06","ts":"1404680400"},{"open":"3.04","close":"3.04","value":"3.04","low":"3.04","high":"3.05","ts":"1405026000"},{"open":"3.03","close":"3.05","value":"3.05","low":"3.03","high":"3.05","ts":"1405371600"},{"open":"3.06","close":"3.07","value":"3.07","low":"3.06","high":"3.07","ts":"1405890000"},{"open":"3.07","close":"3.09","value":"3.09","low":"3.07","high":"3.09","ts":"1406235600"},{"open":"3.08","close":"3.1","value":"3.1","low":"3.08","high":"3.1","ts":"1406581200"},{"open":"3.11","close":"3.11","value":"3.11","low":"3.1","high":"3.12","ts":"1407099600"},{"open":"3.16","close":"3.13","value":"3.13","low":"3.12","high":"3.16","ts":"1407445200"},{"open":"3.13","close":"3.14","value":"3.14","low":"3.13","high":"3.16","ts":"1407790800"},{"open":"3.13","close":"3.13","value":"3.13","low":"3.12","high":"3.14","ts":"1408309200"},{"open":"3.15","close":"3.16","value":"3.16","low":"3.14","high":"3.17","ts":"1408654800"},{"open":"3.17","close":"3.18","value":"3.18","low":"3.16","high":"3.19","ts":"1409000400"},{"open":"3.2","close":"3.2","value":"3.2","low":"3.2","high":"3.21","ts":"1409518800"},{"open":"3.24","close":"3.22","value":"3.22","low":"3.22","high":"3.25","ts":"1409864400"},{"open":"3.24","close":"3.25","value":"3.25","low":"3.23","high":"3.27","ts":"1410210000"},{"open":"3.23","close":"3.24","value":"3.24","low":"3.23","high":"3.25","ts":"1410728400"},{"open":"3.25","close":"3.26","value":"3.26","low":"3.24","high":"3.26","ts":"1411074000"},{"open":"3.26","close":"3.25","value":"3.25","low":"3.23","high":"3.26","ts":"1411419600"},{"open":"3.29","close":"3.3","value":"3.3","low":"3.28","high":"3.31","ts":"1411938000"},{"open":"3.29","close":"3.35","value":"3.35","low":"3.29","high":"3.35","ts":"1412283600"},{"open":"3.3","close":"3.3","value":"3.3","low":"3.3","high":"3.33","ts":"1412629200"},{"open":"3.31","close":"3.29","value":"3.29","low":"3.28","high":"3.32","ts":"1413147600"},{"open":"3.3","close":"3.31","value":"3.31","low":"3.29","high":"3.32","ts":"1413493200"},{"open":"3.3","close":"3.32","value":"3.32","low":"3.29","high":"3.32","ts":"1413838800"},{"open":"3.32","close":"3.33","value":"3.33","low":"3.31","high":"3.34","ts":"1414357200"},{"open":"3.34","close":"3.37","value":"3.37","low":"3.33","high":"3.38","ts":"1414702800"},{"open":"3.38","close":"3.37","value":"3.37","low":"3.36","high":"3.39","ts":"1415048400"},{"open":"3.39","close":"3.4","value":"3.4","low":"3.37","high":"3.4","ts":"1415566800"},{"open":"3.39","close":"3.38","value":"3.38","low":"3.37","high":"3.41","ts":"1415912400"},{"open":"3.39","close":"3.37","value":"3.37","low":"3.36","high":"3.39","ts":"1416258000"},{"open":"3.39","close":"3.37","value":"3.37","low":"3.37","high":"3.4","ts":"1416776400"},{"open":"3.35","close":"3.36","value":"3.36","low":"3.34","high":"3.37","ts":"1417122000"},{"open":"3.35","close":"3.36","value":"3.36","low":"3.34","high":"3.37","ts":"1417467600"},{"open":"3.38","close":"3.38","value":"3.38","low":"3.37","high":"3.4","ts":"1417986000"},{"open":"3.36","close":"3.36","value":"3.36","low":"3.35","high":"3.37","ts":"1418331600"},{"open":"3.36","close":"3.37","value":"3.37","low":"3.34","high":"3.38","ts":"1418677200"},{"open":"3.48","close":"3.49","value":"3.49","low":"3.46","high":"3.49","ts":"1419195600"},{"open":"3.56","close":"3.59","value":"3.59","low":"3.54","high":"3.62","ts":"1419541200"},{"open":"3.54","close":"3.52","value":"3.52","low":"3.51","high":"3.55","ts":"1419886800"},{"open":"3.58","close":"3.6","value":"3.6","low":"3.58","high":"3.62","ts":"1420405200"},{"open":"3.63","close":"3.61","value":"3.61","low":"3.59","high":"3.64","ts":"1420750800"},{"open":"3.61","close":"3.64","value":"3.64","low":"3.6","high":"3.65","ts":"1421096400"},{"open":"3.72","close":"3.73","value":"3.73","low":"3.71","high":"3.75","ts":"1421614800"},{"open":"3.74","close":"3.75","value":"3.75","low":"3.73","high":"3.8","ts":"1421960400"},{"open":"3.75","close":"3.73","value":"3.73","low":"3.7","high":"3.76","ts":"1422306000"},{"open":"3.7","close":"3.69","value":"3.69","low":"3.67","high":"3.71","ts":"1422824400"},{"open":"3.63","close":"3.68","value":"3.68","low":"3.62","high":"3.69","ts":"1423170000"},{"open":"3.69","close":"3.71","value":"3.71","low":"3.68","high":"3.73","ts":"1423515600"},{"open":"3.66","close":"3.68","value":"3.68","low":"3.65","high":"3.7","ts":"1424034000"},{"open":"3.67","close":"3.67","value":"3.67","low":"3.64","high":"3.71","ts":"1424379600"},{"open":"3.68","close":"3.67","value":"3.67","low":"3.66","high":"3.7","ts":"1424725200"},{"open":"3.7","close":"3.72","value":"3.72","low":"3.7","high":"3.72","ts":"1425243600"},{"open":"3.75","close":"3.81","value":"3.81","low":"3.74","high":"3.81","ts":"1425589200"},{"open":"3.79","close":"3.89","value":"3.89","low":"3.79","high":"3.9","ts":"1425934800"},{"open":"3.95","close":"3.91","value":"3.91","low":"3.88","high":"3.97","ts":"1426453200"},{"open":"3.88","close":"3.82","value":"3.82","low":"3.8","high":"3.88","ts":"1426798800"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.73","high":"3.77","ts":"1427144400"},{"open":"3.77","close":"3.77","value":"3.77","low":"3.76","high":"3.79","ts":"1427662800"},{"open":"3.74","close":"3.7","value":"3.7","low":"3.67","high":"3.75","ts":"1428008400"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.71","high":"3.75","ts":"1428354000"},{"open":"3.8","close":"3.79","value":"3.79","low":"3.78","high":"3.82","ts":"1428872400"},{"open":"3.74","close":"3.73","value":"3.73","low":"3.7","high":"3.75","ts":"1429218000"},{"open":"3.72","close":"3.71","value":"3.71","low":"3.7","high":"3.74","ts":"1429563600"},{"open":"3.71","close":"3.66","value":"3.66","low":"3.65","high":"3.73","ts":"1430082000"},{"open":"3.6","close":"3.64","value":"3.64","low":"3.58","high":"3.65","ts":"1430427600"},{"open":"3.61","close":"3.6","value":"3.6","low":"3.59","high":"3.64","ts":"1430773200"},{"open":"3.62","close":"3.66","value":"3.66","low":"3.6","high":"3.67","ts":"1431291600"},{"open":"3.56","close":"3.53","value":"3.53","low":"3.52","high":"3.58","ts":"1431637200"},{"open":"3.6","close":"3.63","value":"3.63","low":"3.59","high":"3.65","ts":"1431982800"},{"open":"3.72","close":"3.74","value":"3.74","low":"3.72","high":"3.77","ts":"1432501200"},{"open":"3.78","close":"3.74","value":"3.74","low":"3.73","high":"3.79","ts":"1432846800"},{"open":"3.77","close":"3.69","value":"3.69","low":"3.68","high":"3.78","ts":"1433192400"},{"open":"3.73","close":"3.7","value":"3.7","low":"3.69","high":"3.76","ts":"1433710800"},{"open":"3.67","close":"3.68","value":"3.68","low":"3.66","high":"3.71","ts":"1434056400"},{"open":"3.68","close":"3.68","value":"3.68","low":"3.67","high":"3.7","ts":"1434402000"},{"open":"3.68","close":"3.67","value":"3.67","low":"3.65","high":"3.68","ts":"1434920400"},{"open":"3.72","close":"3.74","value":"3.74","low":"3.72","high":"3.75","ts":"1435266000"},{"open":"3.73","close":"3.76","value":"3.76","low":"3.72","high":"3.77","ts":"1435611600"},{"open":"3.78","close":"3.8","value":"3.8","low":"3.78","high":"3.84","ts":"1436130000"},{"open":"3.82","close":"3.74","value":"3.74","low":"3.72","high":"3.83","ts":"1436475600"},{"open":"3.76","close":"3.75","value":"3.75","low":"3.74","high":"3.78","ts":"1436821200"},{"open":"3.79","close":"3.81","value":"3.81","low":"3.78","high":"3.82","ts":"1437339600"},{"open":"3.75","close":"3.77","value":"3.77","low":"3.74","high":"3.79","ts":"1437685200"},{"open":"3.71","close":"3.72","value":"3.72","low":"3.71","high":"3.74","ts":"1438030800"},{"open":"3.77","close":"3.78","value":"3.78","low":"3.76","high":"3.79","ts":"1438549200"},{"open":"3.84","close":"3.82","value":"3.82","low":"3.81","high":"3.86","ts":"1438894800"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.78","high":"3.84","ts":"1439240400"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.74","high":"3.78","ts":"1439758800"},{"open":"3.73","close":"3.71","value":"3.71","low":"3.71","high":"3.74","ts":"1440104400"},{"open":"3.66","close":"3.7","value":"3.7","low":"3.65","high":"3.72","ts":"1440450000"},{"open":"3.77","close":"3.78","value":"3.78","low":"3.74","high":"3.78","ts":"1440968400"},{"open":"3.79","close":"3.79","value":"3.79","low":"3.78","high":"3.82","ts":"1441314000"},{"open":"3.79","close":"3.77","value":"3.77","low":"3.77","high":"3.81","ts":"1441659600"},{"open":"3.71","close":"3.72","value":"3.72","low":"3.7","high":"3.73","ts":"1442178000"},{"open":"3.68","close":"3.72","value":"3.72","low":"3.66","high":"3.73","ts":"1442523600"},{"open":"3.74","close":"3.78","value":"3.78","low":"3.73","high":"3.79","ts":"1442869200"},{"open":"3.77","close":"3.77","value":"3.77","low":"3.76","high":"3.8","ts":"1443387600"},{"open":"3.79","close":"3.79","value":"3.79","low":"3.75","high":"3.81","ts":"1443733200"},{"open":"3.79","close":"3.76","value":"3.76","low":"3.75","high":"3.8","ts":"1444078800"},{"open":"3.72","close":"3.72","value":"3.72","low":"3.7","high":"3.72","ts":"1444597200"},{"open":"3.72","close":"3.73","value":"3.73","low":"3.71","high":"3.74","ts":"1444942800"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.72","high":"3.76","ts":"1445288400"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1445806800"},{"open":"3.9","close":"3.86","value":"3.86","low":"3.84","high":"3.9","ts":"1446152400"},{"open":"3.86","close":"3.88","value":"3.88","low":"3.85","high":"3.89","ts":"1446498000"},{"open":"3.97","close":"3.96","value":"3.96","low":"3.94","high":"3.98","ts":"1447016400"},{"open":"3.91","close":"3.94","value":"3.94","low":"3.91","high":"3.96","ts":"1447362000"},{"open":"3.97","close":"3.99","value":"3.99","low":"3.97","high":"4","ts":"1447707600"},{"open":"3.98","close":"4","value":"4","low":"3.97","high":"4.02","ts":"1448226000"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.01","high":"4.04","ts":"1448571600"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.01","high":"4.04","ts":"1448917200"},{"open":"3.97","close":"3.99","value":"3.99","low":"3.96","high":"4","ts":"1449435600"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.95","high":"3.98","ts":"1449781200"},{"open":"3.97","close":"3.95","value":"3.95","low":"3.94","high":"3.98","ts":"1450126800"},{"open":"3.93","close":"3.9","value":"3.9","low":"3.88","high":"3.94","ts":"1450645200"},{"open":"3.87","close":"3.86","value":"3.86","low":"3.86","high":"3.88","ts":"1450990800"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.89","ts":"1451336400"},{"open":"3.93","close":"3.97","value":"3.97","low":"3.92","high":"3.99","ts":"1451854800"},{"open":"3.97","close":"4","value":"4","low":"3.97","high":"4.03","ts":"1452200400"},{"open":"4.01","close":"4.01","value":"4.01","low":"3.99","high":"4.03","ts":"1452546000"},{"open":"4.11","close":"4.1","value":"4.1","low":"4.08","high":"4.13","ts":"1453064400"},{"open":"4.13","close":"4.13","value":"4.13","low":"4.1","high":"4.15","ts":"1453410000"},{"open":"4.12","close":"4.09","value":"4.09","low":"4.09","high":"4.16","ts":"1453755600"},{"open":"4.08","close":"4.04","value":"4.04","low":"4.03","high":"4.1","ts":"1454274000"},{"open":"3.94","close":"3.95","value":"3.95","low":"3.92","high":"3.97","ts":"1454619600"},{"open":"3.97","close":"3.93","value":"3.93","low":"3.92","high":"3.99","ts":"1454965200"},{"open":"3.9","close":"3.94","value":"3.94","low":"3.9","high":"3.95","ts":"1455483600"},{"open":"3.95","close":"3.93","value":"3.93","low":"3.92","high":"3.96","ts":"1455829200"},{"open":"3.95","close":"3.97","value":"3.97","low":"3.94","high":"3.98","ts":"1456174800"},{"open":"4","close":"4","value":"4","low":"3.98","high":"4.01","ts":"1456693200"},{"open":"3.96","close":"3.93","value":"3.93","low":"3.92","high":"3.97","ts":"1457038800"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.91","high":"3.94","ts":"1457384400"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.84","high":"3.86","ts":"1457902800"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.8","ts":"1458248400"},{"open":"3.79","close":"3.79","value":"3.79","low":"3.78","high":"3.82","ts":"1458594000"},{"open":"3.82","close":"3.8","value":"3.8","low":"3.78","high":"3.83","ts":"1459112400"},{"open":"3.72","close":"3.73","value":"3.73","low":"3.7","high":"3.74","ts":"1459458000"},{"open":"3.72","close":"3.75","value":"3.75","low":"3.72","high":"3.76","ts":"1459803600"},{"open":"3.77","close":"3.75","value":"3.75","low":"3.73","high":"3.78","ts":"1460322000"},{"open":"3.82","close":"3.81","value":"3.81","low":"3.8","high":"3.83","ts":"1460667600"},{"open":"3.8","close":"3.78","value":"3.78","low":"3.77","high":"3.81","ts":"1461013200"},{"open":"3.88","close":"3.91","value":"3.91","low":"3.88","high":"3.93","ts":"1461531600"},{"open":"3.87","close":"3.82","value":"3.82","low":"3.81","high":"3.88","ts":"1461877200"},{"open":"3.8","close":"3.83","value":"3.83","low":"3.77","high":"3.83","ts":"1462222800"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.86","high":"3.9","ts":"1462741200"},{"open":"3.88","close":"3.9","value":"3.9","low":"3.87","high":"3.91","ts":"1463086800"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.84","high":"3.87","ts":"1463432400"},{"open":"3.94","close":"3.96","value":"3.96","low":"3.92","high":"3.98","ts":"1463950800"},{"open":"3.94","close":"3.95","value":"3.95","low":"3.92","high":"3.95","ts":"1464296400"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.92","high":"3.96","ts":"1464642000"},{"open":"3.86","close":"3.84","value":"3.84","low":"3.83","high":"3.88","ts":"1465160400"},{"open":"3.83","close":"3.89","value":"3.89","low":"3.82","high":"3.89","ts":"1465506000"},{"open":"3.91","close":"3.96","value":"3.96","low":"3.9","high":"3.97","ts":"1465851600"},{"open":"3.91","close":"3.88","value":"3.88","low":"3.86","high":"3.92","ts":"1466370000"},{"open":"3.83","close":"4.01","value":"4.01","low":"3.79","high":"4.13","ts":"1466715600"},{"open":"4.05","close":"4","value":"4","low":"3.98","high":"4.06","ts":"1467061200"},{"open":"3.96","close":"3.98","value":"3.98","low":"3.95","high":"4","ts":"1467579600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.97","high":"4.02","ts":"1467925200"},{"open":"4.01","close":"3.97","value":"3.97","low":"3.97","high":"4.01","ts":"1468270800"},{"open":"4.02","close":"3.95","value":"3.95","low":"3.94","high":"4.02","ts":"1468789200"},{"open":"3.96","close":"3.98","value":"3.98","low":"3.95","high":"3.99","ts":"1469134800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.95","high":"3.97","ts":"1469480400"},{"open":"3.89","close":"3.9","value":"3.9","low":"3.89","high":"3.91","ts":"1469998800"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.84","high":"3.88","ts":"1470344400"},{"open":"3.85","close":"3.83","value":"3.83","low":"3.83","high":"3.86","ts":"1470690000"},{"open":"3.82","close":"3.82","value":"3.82","low":"3.8","high":"3.83","ts":"1471208400"},{"open":"3.78","close":"3.81","value":"3.81","low":"3.77","high":"3.82","ts":"1471554000"},{"open":"3.8","close":"3.81","value":"3.81","low":"3.79","high":"3.81","ts":"1471899600"},{"open":"3.86","close":"3.88","value":"3.88","low":"3.85","high":"3.89","ts":"1472418000"},{"open":"3.89","close":"3.91","value":"3.91","low":"3.89","high":"3.93","ts":"1472763600"},{"open":"3.89","close":"3.85","value":"3.85","low":"3.85","high":"3.9","ts":"1473109200"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.89","ts":"1473627600"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1473973200"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.83","high":"3.86","ts":"1474318800"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.81","high":"3.84","ts":"1474837200"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.82","high":"3.87","ts":"1475182800"},{"open":"3.83","close":"3.85","value":"3.85","low":"3.83","high":"3.86","ts":"1475528400"},{"open":"3.82","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1476046800"},{"open":"3.89","close":"3.93","value":"3.93","low":"3.88","high":"3.93","ts":"1476392400"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.91","high":"3.94","ts":"1476738000"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"3.99","ts":"1477256400"},{"open":"3.98","close":"3.95","value":"3.95","low":"3.94","high":"3.99","ts":"1477602000"},{"open":"3.92","close":"3.89","value":"3.89","low":"3.88","high":"3.93","ts":"1477947600"},{"open":"3.88","close":"3.92","value":"3.92","low":"3.88","high":"3.93","ts":"1478466000"},{"open":"4.02","close":"4.08","value":"4.08","low":"4","high":"4.1","ts":"1478811600"},{"open":"4.12","close":"4.11","value":"4.11","low":"4.07","high":"4.14","ts":"1479157200"},{"open":"4.2","close":"4.17","value":"4.17","low":"4.16","high":"4.21","ts":"1479675600"},{"open":"4.19","close":"4.17","value":"4.17","low":"4.15","high":"4.2","ts":"1480021200"},{"open":"4.17","close":"4.17","value":"4.17","low":"4.16","high":"4.2","ts":"1480366800"},{"open":"4.2","close":"4.18","value":"4.18","low":"4.16","high":"4.27","ts":"1480885200"},{"open":"4.18","close":"4.21","value":"4.21","low":"4.17","high":"4.23","ts":"1481230800"},{"open":"4.19","close":"4.16","value":"4.16","low":"4.16","high":"4.2","ts":"1481576400"},{"open":"4.23","close":"4.25","value":"4.25","low":"4.21","high":"4.26","ts":"1482094800"},{"open":"4.24","close":"4.22","value":"4.22","low":"4.21","high":"4.24","ts":"1482440400"},{"open":"4.22","close":"4.21","value":"4.21","low":"4.2","high":"4.23","ts":"1482786000"},{"open":"4.19","close":"4.22","value":"4.22","low":"4.18","high":"4.23","ts":"1483304400"},{"open":"4.11","close":"4.14","value":"4.14","low":"4.11","high":"4.14","ts":"1483650000"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.12","high":"4.15","ts":"1483995600"},{"open":"4.12","close":"4.13","value":"4.13","low":"4.12","high":"4.15","ts":"1484514000"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.08","high":"4.11","ts":"1484859600"},{"open":"4.06","close":"4.07","value":"4.07","low":"4.05","high":"4.08","ts":"1485205200"},{"open":"4.05","close":"4.05","value":"4.05","low":"4.04","high":"4.08","ts":"1485723600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.98","high":"4.02","ts":"1486069200"},{"open":"4","close":"4.03","value":"4.03","low":"3.99","high":"4.05","ts":"1486414800"},{"open":"4.04","close":"4.07","value":"4.07","low":"4.03","high":"4.07","ts":"1486933200"},{"open":"4.04","close":"4.08","value":"4.08","low":"4.04","high":"4.08","ts":"1487278800"},{"open":"4.07","close":"4.08","value":"4.08","low":"4.07","high":"4.1","ts":"1487624400"},{"open":"4.08","close":"4.07","value":"4.07","low":"4.05","high":"4.09","ts":"1488142800"},{"open":"4.09","close":"4.05","value":"4.05","low":"4.05","high":"4.1","ts":"1488488400"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.08","ts":"1488834000"},{"open":"4.06","close":"4.06","value":"4.06","low":"4.05","high":"4.08","ts":"1489352400"},{"open":"4","close":"3.99","value":"3.99","low":"3.98","high":"4.01","ts":"1489698000"},{"open":"3.97","close":"3.96","value":"3.96","low":"3.94","high":"3.98","ts":"1490043600"},{"open":"3.95","close":"3.91","value":"3.91","low":"3.9","high":"3.95","ts":"1490562000"},{"open":"3.95","close":"3.97","value":"3.97","low":"3.94","high":"3.98","ts":"1490907600"},{"open":"3.97","close":"3.98","value":"3.98","low":"3.97","high":"4","ts":"1491253200"},{"open":"3.99","close":"3.99","value":"3.99","low":"3.98","high":"4","ts":"1491771600"},{"open":"4","close":"3.99","value":"3.99","low":"3.98","high":"4.01","ts":"1492117200"},{"open":"3.98","close":"3.95","value":"3.95","low":"3.94","high":"3.99","ts":"1492462800"},{"open":"3.97","close":"3.91","value":"3.91","low":"3.88","high":"3.97","ts":"1492981200"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.85","high":"3.89","ts":"1493326800"},{"open":"3.87","close":"3.84","value":"3.84","low":"3.84","high":"3.88","ts":"1493672400"},{"open":"3.83","close":"3.87","value":"3.87","low":"3.81","high":"3.88","ts":"1494190800"},{"open":"3.89","close":"3.85","value":"3.85","low":"3.85","high":"3.89","ts":"1494536400"},{"open":"3.83","close":"3.77","value":"3.77","low":"3.75","high":"3.83","ts":"1494882000"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.72","high":"3.76","ts":"1495400400"},{"open":"3.72","close":"3.74","value":"3.74","low":"3.71","high":"3.75","ts":"1495746000"},{"open":"3.74","close":"3.73","value":"3.73","low":"3.72","high":"3.77","ts":"1496091600"},{"open":"3.71","close":"3.72","value":"3.72","low":"3.7","high":"3.73","ts":"1496610000"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1496955600"},{"open":"3.75","close":"3.74","value":"3.74","low":"3.74","high":"3.75","ts":"1497301200"},{"open":"3.76","close":"3.79","value":"3.79","low":"3.75","high":"3.79","ts":"1497819600"},{"open":"3.8","close":"3.77","value":"3.77","low":"3.77","high":"3.8","ts":"1498165200"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.72","high":"3.77","ts":"1498510800"},{"open":"3.7","close":"3.74","value":"3.74","low":"3.7","high":"3.74","ts":"1499029200"},{"open":"3.71","close":"3.71","value":"3.71","low":"3.7","high":"3.73","ts":"1499374800"},{"open":"3.72","close":"3.7","value":"3.7","low":"3.69","high":"3.73","ts":"1499720400"},{"open":"3.67","close":"3.66","value":"3.66","low":"3.66","high":"3.68","ts":"1500238800"},{"open":"3.62","close":"3.66","value":"3.66","low":"3.61","high":"3.66","ts":"1500584400"},{"open":"3.66","close":"3.66","value":"3.66","low":"3.63","high":"3.67","ts":"1500930000"},{"open":"3.62","close":"3.59","value":"3.59","low":"3.59","high":"3.63","ts":"1501448400"},{"open":"3.57","close":"3.61","value":"3.61","low":"3.57","high":"3.62","ts":"1501794000"},{"open":"3.6","close":"3.63","value":"3.63","low":"3.6","high":"3.64","ts":"1502139600"},{"open":"3.63","close":"3.64","value":"3.64","low":"3.62","high":"3.64","ts":"1502658000"},{"open":"3.64","close":"3.63","value":"3.63","low":"3.63","high":"3.65","ts":"1503003600"},{"open":"3.62","close":"3.64","value":"3.64","low":"3.62","high":"3.64","ts":"1503349200"},{"open":"3.57","close":"3.55","value":"3.55","low":"3.54","high":"3.58","ts":"1503867600"},{"open":"3.57","close":"3.59","value":"3.59","low":"3.54","high":"3.59","ts":"1504213200"},{"open":"3.56","close":"3.55","value":"3.55","low":"3.55","high":"3.57","ts":"1504558800"},{"open":"3.53","close":"3.55","value":"3.55","low":"3.52","high":"3.55","ts":"1505077200"},{"open":"3.59","close":"3.58","value":"3.58","low":"3.56","high":"3.6","ts":"1505422800"},{"open":"3.59","close":"3.57","value":"3.57","low":"3.57","high":"3.59","ts":"1505768400"},{"open":"3.57","close":"3.61","value":"3.61","low":"3.57","high":"3.62","ts":"1506286800"},{"open":"3.66","close":"3.65","value":"3.65","low":"3.63","high":"3.67","ts":"1506632400"},{"open":"3.67","close":"3.67","value":"3.67","low":"3.66","high":"3.69","ts":"1506978000"},{"open":"3.67","close":"3.66","value":"3.66","low":"3.66","high":"3.68","ts":"1507496400"},{"open":"3.61","close":"3.59","value":"3.59","low":"3.58","high":"3.61","ts":"1507842000"},{"open":"3.59","close":"3.6","value":"3.6","low":"3.59","high":"3.61","ts":"1508187600"},{"open":"3.59","close":"3.6","value":"3.6","low":"3.59","high":"3.61","ts":"1508706000"},{"open":"3.65","close":"3.66","value":"3.66","low":"3.65","high":"3.67","ts":"1509051600"},{"open":"3.65","close":"3.64","value":"3.64","low":"3.64","high":"3.66","ts":"1509397200"},{"open":"3.66","close":"3.65","value":"3.65","low":"3.65","high":"3.67","ts":"1509915600"},{"open":"3.64","close":"3.62","value":"3.62","low":"3.62","high":"3.64","ts":"1510261200"},{"open":"3.63","close":"3.6","value":"3.6","low":"3.6","high":"3.63","ts":"1510606800"},{"open":"3.59","close":"3.61","value":"3.61","low":"3.59","high":"3.61","ts":"1511125200"},{"open":"3.55","close":"3.53","value":"3.53","low":"3.52","high":"3.56","ts":"1511470800"},{"open":"3.54","close":"3.55","value":"3.55","low":"3.53","high":"3.55","ts":"1511816400"},{"open":"3.54","close":"3.55","value":"3.55","low":"3.54","high":"3.56","ts":"1512334800"},{"open":"3.57","close":"3.57","value":"3.57","low":"3.57","high":"3.59","ts":"1512680400"},{"open":"3.57","close":"3.59","value":"3.59","low":"3.56","high":"3.6","ts":"1513026000"},{"open":"3.58","close":"3.57","value":"3.57","low":"3.55","high":"3.59","ts":"1513544400"},{"open":"3.53","close":"3.53","value":"3.53","low":"3.53","high":"3.55","ts":"1513890000"},{"open":"3.53","close":"3.54","value":"3.54","low":"3.53","high":"3.55","ts":"1514235600"},{"open":"3.48","close":"3.48","value":"3.48","low":"3.48","high":"3.48","ts":"1514754000"},{"open":"3.44","close":"3.45","value":"3.45","low":"3.43","high":"3.46","ts":"1515099600"},{"open":"3.49","close":"3.51","value":"3.51","low":"3.48","high":"3.52","ts":"1515445200"},{"open":"3.42","close":"3.4","value":"3.4","low":"3.39","high":"3.42","ts":"1515963600"},{"open":"3.4","close":"3.41","value":"3.41","low":"3.39","high":"3.42","ts":"1516309200"},{"open":"3.4","close":"3.39","value":"3.39","low":"3.39","high":"3.41","ts":"1516654800"},{"open":"3.33","close":"3.35","value":"3.35","low":"3.32","high":"3.36","ts":"1517173200"},{"open":"3.32","close":"3.35","value":"3.35","low":"3.32","high":"3.36","ts":"1517518800"},{"open":"3.36","close":"3.36","value":"3.36","low":"3.34","high":"3.39","ts":"1517864400"},{"open":"3.42","close":"3.39","value":"3.39","low":"3.39","high":"3.42","ts":"1518382800"},{"open":"3.32","close":"3.35","value":"3.35","low":"3.31","high":"3.36","ts":"1518728400"},{"open":"3.33","close":"3.36","value":"3.36","low":"3.33","high":"3.37","ts":"1519074000"},{"open":"3.4","close":"3.39","value":"3.39","low":"3.37","high":"3.4","ts":"1519592400"},{"open":"3.42","close":"3.4","value":"3.4","low":"3.4","high":"3.42","ts":"1519938000"},{"open":"3.4","close":"3.38","value":"3.38","low":"3.37","high":"3.4","ts":"1520283600"},{"open":"3.41","close":"3.41","value":"3.41","low":"3.4","high":"3.42","ts":"1520802000"},{"open":"3.42","close":"3.43","value":"3.43","low":"3.42","high":"3.44","ts":"1521147600"},{"open":"3.42","close":"3.46","value":"3.46","low":"3.42","high":"3.46","ts":"1521493200"},{"open":"3.42","close":"3.39","value":"3.39","low":"3.38","high":"3.43","ts":"1522011600"},{"open":"3.42","close":"3.42","value":"3.42","low":"3.41","high":"3.43","ts":"1522357200"},{"open":"3.42","close":"3.42","value":"3.42","low":"3.41","high":"3.43","ts":"1522702800"},{"open":"3.42","close":"3.4","value":"3.4","low":"3.4","high":"3.42","ts":"1523221200"},{"open":"3.39","close":"3.38","value":"3.38","low":"3.38","high":"3.4","ts":"1523566800"},{"open":"3.35","close":"3.37","value":"3.37","low":"3.35","high":"3.37","ts":"1523912400"},{"open":"3.4","close":"3.44","value":"3.44","low":"3.4","high":"3.45","ts":"1524430800"},{"open":"3.49","close":"3.47","value":"3.47","low":"3.47","high":"3.51","ts":"1524776400"},{"open":"3.51","close":"3.57","value":"3.57","low":"3.51","high":"3.57","ts":"1525122000"},{"open":"3.55","close":"3.57","value":"3.57","low":"3.54","high":"3.58","ts":"1525640400"},{"open":"3.57","close":"3.57","value":"3.57","low":"3.56","high":"3.58","ts":"1525986000"},{"open":"3.58","close":"3.63","value":"3.63","low":"3.58","high":"3.64","ts":"1526331600"},{"open":"3.66","close":"3.64","value":"3.64","low":"3.64","high":"3.67","ts":"1526850000"},{"open":"3.68","close":"3.7","value":"3.7","low":"3.66","high":"3.71","ts":"1527195600"},{"open":"3.7","close":"3.76","value":"3.76","low":"3.7","high":"3.76","ts":"1527541200"},{"open":"3.69","close":"3.65","value":"3.65","low":"3.65","high":"3.69","ts":"1528059600"},{"open":"3.62","close":"3.64","value":"3.64","low":"3.62","high":"3.66","ts":"1528405200"},{"open":"3.62","close":"3.65","value":"3.65","low":"3.62","high":"3.65","ts":"1528750800"},{"open":"3.69","close":"3.7","value":"3.7","low":"3.69","high":"3.71","ts":"1529269200"},{"open":"3.73","close":"3.71","value":"3.71","low":"3.69","high":"3.73","ts":"1529614800"},{"open":"3.71","close":"3.72","value":"3.72","low":"3.7","high":"3.73","ts":"1529960400"},{"open":"3.74","close":"3.78","value":"3.78","low":"3.73","high":"3.8","ts":"1530478800"},{"open":"3.72","close":"3.71","value":"3.71","low":"3.7","high":"3.73","ts":"1530824400"},{"open":"3.67","close":"3.68","value":"3.68","low":"3.66","high":"3.7","ts":"1531170000"},{"open":"3.69","close":"3.67","value":"3.67","low":"3.67","high":"3.7","ts":"1531688400"},{"open":"3.73","close":"3.68","value":"3.68","low":"3.68","high":"3.74","ts":"1532034000"},{"open":"3.7","close":"3.68","value":"3.68","low":"3.67","high":"3.72","ts":"1532379600"},{"open":"3.69","close":"3.65","value":"3.65","low":"3.64","high":"3.69","ts":"1532898000"},{"open":"3.69","close":"3.68","value":"3.68","low":"3.66","high":"3.7","ts":"1533243600"},{"open":"3.69","close":"3.67","value":"3.67","low":"3.66","high":"3.69","ts":"1533589200"},{"open":"3.76","close":"3.77","value":"3.77","low":"3.75","high":"3.8","ts":"1534107600"},{"open":"3.78","close":"3.75","value":"3.75","low":"3.75","high":"3.8","ts":"1534453200"},{"open":"3.75","close":"3.71","value":"3.71","low":"3.69","high":"3.75","ts":"1534798800"},{"open":"3.68","close":"3.66","value":"3.66","low":"3.65","high":"3.69","ts":"1535317200"},{"open":"3.68","close":"3.71","value":"3.71","low":"3.67","high":"3.71","ts":"1535662800"},{"open":"3.69","close":"3.72","value":"3.72","low":"3.69","high":"3.74","ts":"1536008400"},{"open":"3.73","close":"3.72","value":"3.72","low":"3.71","high":"3.75","ts":"1536526800"},{"open":"3.68","close":"3.7","value":"3.7","low":"3.67","high":"3.71","ts":"1536872400"},{"open":"3.68","close":"3.68","value":"3.68","low":"3.66","high":"3.69","ts":"1537218000"},{"open":"3.67","close":"3.66","value":"3.66","low":"3.64","high":"3.68","ts":"1537736400"},{"open":"3.67","close":"3.69","value":"3.69","low":"3.66","high":"3.7","ts":"1538082000"},{"open":"3.7","close":"3.72","value":"3.72","low":"3.7","high":"3.74","ts":"1538427600"},{"open":"3.74","close":"3.76","value":"3.76","low":"3.73","high":"3.77","ts":"1538946000"},{"open":"3.72","close":"3.72","value":"3.72","low":"3.71","high":"3.73","ts":"1539291600"},{"open":"3.71","close":"3.7","value":"3.7","low":"3.69","high":"3.71","ts":"1539637200"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.71","high":"3.75","ts":"1540155600"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.77","high":"3.81","ts":"1540501200"},{"open":"3.81","close":"3.82","value":"3.82","low":"3.8","high":"3.82","ts":"1540846800"},{"open":"3.78","close":"3.77","value":"3.77","low":"3.77","high":"3.8","ts":"1541365200"},{"open":"3.77","close":"3.78","value":"3.78","low":"3.76","high":"3.79","ts":"1541710800"},{"open":"3.84","close":"3.8","value":"3.8","low":"3.8","high":"3.84","ts":"1542056400"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.8","ts":"1542574800"},{"open":"3.77","close":"3.79","value":"3.79","low":"3.76","high":"3.79","ts":"1542920400"},{"open":"3.79","close":"3.8","value":"3.8","low":"3.78","high":"3.81","ts":"1543266000"},{"open":"3.79","close":"3.77","value":"3.77","low":"3.76","high":"3.79","ts":"1543784400"},{"open":"3.76","close":"3.77","value":"3.77","low":"3.75","high":"3.78","ts":"1544130000"},{"open":"3.78","close":"3.8","value":"3.8","low":"3.77","high":"3.81","ts":"1544475600"},{"open":"3.8","close":"3.77","value":"3.77","low":"3.77","high":"3.8","ts":"1544994000"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.73","high":"3.78","ts":"1545339600"},{"open":"3.76","close":"3.76","value":"3.76","low":"3.75","high":"3.77","ts":"1545685200"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.74","high":"3.77","ts":"1546203600"},{"open":"3.77","close":"3.77","value":"3.77","low":"3.76","high":"3.79","ts":"1546549200"},{"open":"3.74","close":"3.76","value":"3.76","low":"3.74","high":"3.77","ts":"1546894800"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.74","high":"3.75","ts":"1547413200"},{"open":"3.76","close":"3.77","value":"3.77","low":"3.76","high":"3.78","ts":"1547758800"},{"open":"3.77","close":"3.77","value":"3.77","low":"3.77","high":"3.78","ts":"1548104400"},{"open":"3.76","close":"3.76","value":"3.76","low":"3.75","high":"3.77","ts":"1548622800"},{"open":"3.72","close":"3.74","value":"3.74","low":"3.72","high":"3.75","ts":"1548968400"},{"open":"3.75","close":"3.76","value":"3.76","low":"3.75","high":"3.76","ts":"1549314000"},{"open":"3.8","close":"3.84","value":"3.84","low":"3.8","high":"3.84","ts":"1549832400"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.83","high":"3.86","ts":"1550178000"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.81","high":"3.85","ts":"1550523600"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.81","high":"3.83","ts":"1551042000"},{"open":"3.79","close":"3.79","value":"3.79","low":"3.77","high":"3.79","ts":"1551387600"},{"open":"3.79","close":"3.8","value":"3.8","low":"3.79","high":"3.81","ts":"1551733200"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.82","high":"3.83","ts":"1552251600"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.79","high":"3.81","ts":"1552597200"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.79","ts":"1552942800"},{"open":"3.8","close":"3.79","value":"3.79","low":"3.79","high":"3.81","ts":"1553461200"},{"open":"3.83","close":"3.84","value":"3.84","low":"3.82","high":"3.84","ts":"1553806800"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.83","high":"3.84","ts":"1554152400"},{"open":"3.83","close":"3.81","value":"3.81","low":"3.8","high":"3.83","ts":"1554670800"},{"open":"3.81","close":"3.79","value":"3.79","low":"3.78","high":"3.81","ts":"1555016400"},{"open":"3.78","close":"3.79","value":"3.79","low":"3.78","high":"3.79","ts":"1555362000"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.8","high":"3.81","ts":"1555880400"},{"open":"3.86","close":"3.85","value":"3.85","low":"3.84","high":"3.86","ts":"1556226000"},{"open":"3.84","close":"3.82","value":"3.82","low":"3.81","high":"3.84","ts":"1556571600"},{"open":"3.82","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1557090000"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.82","high":"3.83","ts":"1557435600"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.85","ts":"1557781200"},{"open":"3.86","close":"3.85","value":"3.85","low":"3.85","high":"3.86","ts":"1558299600"},{"open":"3.85","close":"3.83","value":"3.83","low":"3.83","high":"3.85","ts":"1558645200"},{"open":"3.83","close":"3.85","value":"3.85","low":"3.83","high":"3.85","ts":"1558990800"},{"open":"3.83","close":"3.81","value":"3.81","low":"3.8","high":"3.84","ts":"1559509200"},{"open":"3.79","close":"3.76","value":"3.76","low":"3.75","high":"3.8","ts":"1559854800"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.76","high":"3.78","ts":"1560200400"},{"open":"3.8","close":"3.8","value":"3.8","low":"3.79","high":"3.8","ts":"1560718800"},{"open":"3.77","close":"3.74","value":"3.74","low":"3.74","high":"3.78","ts":"1561064400"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.73","high":"3.75","ts":"1561410000"},{"open":"3.73","close":"3.76","value":"3.76","low":"3.73","high":"3.76","ts":"1561928400"},{"open":"3.76","close":"3.79","value":"3.79","low":"3.76","high":"3.8","ts":"1562274000"},{"open":"3.8","close":"3.81","value":"3.81","low":"3.79","high":"3.81","ts":"1562619600"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.78","high":"3.79","ts":"1563138000"},{"open":"3.77","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1563483600"},{"open":"3.79","close":"3.82","value":"3.82","low":"3.79","high":"3.82","ts":"1563829200"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.85","ts":"1564347600"},{"open":"3.89","close":"3.88","value":"3.88","low":"3.87","high":"3.89","ts":"1564693200"},{"open":"3.86","close":"3.85","value":"3.85","low":"3.84","high":"3.86","ts":"1565038800"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1565557200"},{"open":"3.93","close":"3.91","value":"3.91","low":"3.9","high":"3.94","ts":"1565902800"},{"open":"3.94","close":"3.93","value":"3.93","low":"3.92","high":"3.95","ts":"1566248400"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.92","high":"3.94","ts":"1566766800"},{"open":"3.97","close":"3.98","value":"3.98","low":"3.96","high":"4","ts":"1567112400"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.96","high":"4","ts":"1567458000"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1567976400"},{"open":"3.92","close":"3.9","value":"3.9","low":"3.89","high":"3.92","ts":"1568322000"},{"open":"3.94","close":"3.91","value":"3.91","low":"3.91","high":"3.95","ts":"1568667600"},{"open":"3.97","close":"3.99","value":"3.99","low":"3.96","high":"4.01","ts":"1569186000"},{"open":"4.02","close":"4.01","value":"4.01","low":"4","high":"4.02","ts":"1569531600"},{"open":"4.01","close":"4","value":"4","low":"4","high":"4.03","ts":"1569877200"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1570395600"},{"open":"3.92","close":"3.9","value":"3.9","low":"3.89","high":"3.92","ts":"1570741200"},{"open":"3.9","close":"3.89","value":"3.89","low":"3.88","high":"3.91","ts":"1571086800"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.83","high":"3.84","ts":"1571605200"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1571950800"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.84","high":"3.86","ts":"1572296400"},{"open":"3.81","close":"3.83","value":"3.83","low":"3.8","high":"3.84","ts":"1572814800"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.85","high":"3.87","ts":"1573160400"},{"open":"3.87","close":"3.89","value":"3.89","low":"3.87","high":"3.89","ts":"1573506000"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.88","ts":"1574024400"},{"open":"3.89","close":"3.9","value":"3.9","low":"3.88","high":"3.9","ts":"1574370000"},{"open":"3.9","close":"3.9","value":"3.9","low":"3.9","high":"3.91","ts":"1574715600"},{"open":"3.91","close":"3.87","value":"3.87","low":"3.86","high":"3.92","ts":"1575234000"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1575579600"},{"open":"3.88","close":"3.87","value":"3.87","low":"3.86","high":"3.88","ts":"1575925200"},{"open":"3.84","close":"3.82","value":"3.82","low":"3.82","high":"3.85","ts":"1576443600"},{"open":"3.83","close":"3.84","value":"3.84","low":"3.83","high":"3.85","ts":"1576789200"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1577134800"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.79","high":"3.81","ts":"1577653200"},{"open":"3.8","close":"3.8","value":"3.8","low":"3.79","high":"3.83","ts":"1577998800"},{"open":"3.78","close":"3.8","value":"3.8","low":"3.78","high":"3.81","ts":"1578344400"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.8","high":"3.82","ts":"1578862800"},{"open":"3.8","close":"3.82","value":"3.82","low":"3.8","high":"3.83","ts":"1579208400"},{"open":"3.82","close":"3.82","value":"3.82","low":"3.81","high":"3.83","ts":"1579554000"},{"open":"3.86","close":"3.88","value":"3.88","low":"3.85","high":"3.89","ts":"1580072400"},{"open":"3.89","close":"3.87","value":"3.87","low":"3.87","high":"3.9","ts":"1580418000"},{"open":"3.89","close":"3.87","value":"3.87","low":"3.87","high":"3.89","ts":"1580763600"},{"open":"3.9","close":"3.91","value":"3.91","low":"3.89","high":"3.92","ts":"1581282000"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1581627600"},{"open":"3.93","close":"3.95","value":"3.95","low":"3.93","high":"3.96","ts":"1581973200"},{"open":"3.95","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1582491600"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.96","ts":"1582837200"},{"open":"3.88","close":"3.85","value":"3.85","low":"3.84","high":"3.89","ts":"1583182800"},{"open":"3.81","close":"3.78","value":"3.78","low":"3.76","high":"3.81","ts":"1583701200"},{"open":"3.91","close":"3.94","value":"3.94","low":"3.89","high":"3.96","ts":"1584046800"},{"open":"3.98","close":"4.06","value":"4.06","low":"3.97","high":"4.09","ts":"1584392400"},{"open":"4.24","close":"4.3","value":"4.3","low":"4.22","high":"4.31","ts":"1584910800"},{"open":"4.09","close":"4.07","value":"4.07","low":"4.07","high":"4.13","ts":"1585256400"},{"open":"4.11","close":"4.13","value":"4.13","low":"4.11","high":"4.16","ts":"1585602000"},{"open":"4.24","close":"4.22","value":"4.22","low":"4.2","high":"4.25","ts":"1586120400"},{"open":"4.16","close":"4.16","value":"4.16","low":"4.15","high":"4.17","ts":"1586466000"},{"open":"4.18","close":"4.11","value":"4.11","low":"4.11","high":"4.18","ts":"1586811600"},{"open":"4.16","close":"4.16","value":"4.16","low":"4.14","high":"4.18","ts":"1587330000"},{"open":"4.21","close":"4.18","value":"4.18","low":"4.18","high":"4.23","ts":"1587675600"},{"open":"4.19","close":"4.2","value":"4.2","low":"4.17","high":"4.21","ts":"1588021200"},{"open":"4.16","close":"4.17","value":"4.17","low":"4.16","high":"4.19","ts":"1588539600"},{"open":"4.21","close":"4.19","value":"4.19","low":"4.18","high":"4.21","ts":"1588885200"},{"open":"4.22","close":"4.21","value":"4.21","low":"4.18","high":"4.23","ts":"1589230800"},{"open":"4.22","close":"4.18","value":"4.18","low":"4.18","high":"4.23","ts":"1589749200"},{"open":"4.12","close":"4.14","value":"4.14","low":"4.12","high":"4.15","ts":"1590094800"},{"open":"4.13","close":"4.04","value":"4.04","low":"4.03","high":"4.14","ts":"1590440400"},{"open":"4.01","close":"3.95","value":"3.95","low":"3.95","high":"4.01","ts":"1590958800"},{"open":"3.91","close":"3.92","value":"3.92","low":"3.89","high":"3.94","ts":"1591304400"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.96","ts":"1591650000"},{"open":"3.95","close":"3.9","value":"3.9","low":"3.9","high":"3.97","ts":"1592168400"},{"open":"3.97","close":"3.99","value":"3.99","low":"3.95","high":"4","ts":"1592514000"},{"open":"3.95","close":"3.93","value":"3.93","low":"3.91","high":"3.96","ts":"1592859600"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1593378000"},{"open":"3.97","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1593723600"},{"open":"3.95","close":"3.97","value":"3.97","low":"3.94","high":"3.97","ts":"1594069200"},{"open":"3.95","close":"3.96","value":"3.96","low":"3.94","high":"3.96","ts":"1594587600"},{"open":"3.94","close":"3.91","value":"3.91","low":"3.91","high":"3.94","ts":"1594933200"},{"open":"3.89","close":"3.85","value":"3.85","low":"3.84","high":"3.9","ts":"1595278800"},{"open":"3.78","close":"3.73","value":"3.73","low":"3.73","high":"3.79","ts":"1595797200"},{"open":"3.72","close":"3.74","value":"3.74","low":"3.7","high":"3.76","ts":"1596142800"},{"open":"3.75","close":"3.72","value":"3.72","low":"3.72","high":"3.76","ts":"1596488400"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.73","high":"3.75","ts":"1597006800"},{"open":"3.72","close":"3.71","value":"3.71","low":"3.71","high":"3.73","ts":"1597352400"},{"open":"3.71","close":"3.67","value":"3.67","low":"3.66","high":"3.71","ts":"1597698000"},{"open":"3.75","close":"3.73","value":"3.73","low":"3.71","high":"3.75","ts":"1598216400"},{"open":"3.73","close":"3.68","value":"3.68","low":"3.68","high":"3.74","ts":"1598562000"},{"open":"3.68","close":"3.68","value":"3.68","low":"3.66","high":"3.69","ts":"1598907600"},{"open":"3.76","close":"3.75","value":"3.75","low":"3.75","high":"3.78","ts":"1599426000"},{"open":"3.77","close":"3.75","value":"3.75","low":"3.75","high":"3.77","ts":"1599771600"},{"open":"3.75","close":"3.76","value":"3.76","low":"3.73","high":"3.76","ts":"1600117200"},{"open":"3.77","close":"3.82","value":"3.82","low":"3.75","high":"3.84","ts":"1600635600"},{"open":"3.9","close":"3.91","value":"3.91","low":"3.89","high":"3.93","ts":"1600981200"},{"open":"3.93","close":"3.85","value":"3.85","low":"3.85","high":"3.94","ts":"1601326800"},{"open":"3.85","close":"3.81","value":"3.81","low":"3.8","high":"3.85","ts":"1601845200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.77","high":"3.82","ts":"1602190800"},{"open":"3.77","close":"3.83","value":"3.83","low":"3.77","high":"3.83","ts":"1602536400"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.87","high":"3.89","ts":"1603054800"},{"open":"3.87","close":"3.85","value":"3.85","low":"3.85","high":"3.89","ts":"1603400400"},{"open":"3.88","close":"3.89","value":"3.89","low":"3.87","high":"3.89","ts":"1603746000"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1604264400"},{"open":"3.83","close":"3.79","value":"3.79","low":"3.79","high":"3.84","ts":"1604610000"},{"open":"3.8","close":"3.8","value":"3.8","low":"3.78","high":"3.83","ts":"1604955600"},{"open":"3.79","close":"3.77","value":"3.77","low":"3.76","high":"3.8","ts":"1605474000"},{"open":"3.76","close":"3.77","value":"3.77","low":"3.75","high":"3.77","ts":"1605819600"},{"open":"3.78","close":"3.75","value":"3.75","low":"3.75","high":"3.78","ts":"1606165200"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.73","high":"3.76","ts":"1606683600"},{"open":"3.68","close":"3.68","value":"3.68","low":"3.67","high":"3.69","ts":"1607029200"},{"open":"3.69","close":"3.67","value":"3.67","low":"3.67","high":"3.71","ts":"1607374800"},{"open":"3.67","close":"3.65","value":"3.65","low":"3.64","high":"3.68","ts":"1607893200"},{"open":"3.62","close":"3.64","value":"3.64","low":"3.62","high":"3.69","ts":"1608238800"},{"open":"3.67","close":"3.7","value":"3.7","low":"3.67","high":"3.71","ts":"1608584400"},{"open":"3.7","close":"3.68","value":"3.68","low":"3.66","high":"3.71","ts":"1609102800"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.73","high":"3.74","ts":"1609448400"},{"open":"3.72","close":"3.68","value":"3.68","low":"3.68","high":"3.72","ts":"1609794000"},{"open":"3.69","close":"3.72","value":"3.72","low":"3.69","high":"3.73","ts":"1610312400"},{"open":"3.74","close":"3.75","value":"3.75","low":"3.73","high":"3.76","ts":"1610658000"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1611003600"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.72","high":"3.75","ts":"1611522000"},{"open":"3.75","close":"3.72","value":"3.72","low":"3.72","high":"3.76","ts":"1611867600"},{"open":"3.74","close":"3.72","value":"3.72","low":"3.72","high":"3.75","ts":"1612213200"},{"open":"3.72","close":"3.71","value":"3.71","low":"3.71","high":"3.74","ts":"1612731600"},{"open":"3.71","close":"3.71","value":"3.71","low":"3.71","high":"3.73","ts":"1613077200"},{"open":"3.7","close":"3.71","value":"3.71","low":"3.68","high":"3.72","ts":"1613422800"},{"open":"3.7","close":"3.7","value":"3.7","low":"3.69","high":"3.72","ts":"1613941200"},{"open":"3.71","close":"3.74","value":"3.74","low":"3.71","high":"3.75","ts":"1614286800"},{"open":"3.76","close":"3.75","value":"3.75","low":"3.75","high":"3.79","ts":"1614632400"},{"open":"3.85","close":"3.88","value":"3.88","low":"3.84","high":"3.88","ts":"1615150800"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.82","high":"3.86","ts":"1615496400"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1615842000"},{"open":"3.88","close":"3.85","value":"3.85","low":"3.84","high":"3.9","ts":"1616360400"},{"open":"3.94","close":"3.93","value":"3.93","low":"3.93","high":"3.95","ts":"1616706000"},{"open":"3.96","close":"3.97","value":"3.97","low":"3.95","high":"3.98","ts":"1617051600"},{"open":"3.91","close":"3.88","value":"3.88","low":"3.88","high":"3.92","ts":"1617570000"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.8","high":"3.84","ts":"1617915600"},{"open":"3.81","close":"3.82","value":"3.82","low":"3.8","high":"3.85","ts":"1618261200"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.77","high":"3.81","ts":"1618779600"},{"open":"3.8","close":"3.76","value":"3.76","low":"3.76","high":"3.8","ts":"1619125200"},{"open":"3.77","close":"3.78","value":"3.78","low":"3.77","high":"3.79","ts":"1619470800"},{"open":"3.79","close":"3.76","value":"3.76","low":"3.76","high":"3.8","ts":"1619989200"},{"open":"3.79","close":"3.74","value":"3.74","low":"3.74","high":"3.8","ts":"1620334800"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.73","high":"3.77","ts":"1620680400"},{"open":"3.73","close":"3.72","value":"3.72","low":"3.72","high":"3.74","ts":"1621198800"},{"open":"3.67","close":"3.69","value":"3.69","low":"3.67","high":"3.7","ts":"1621544400"},{"open":"3.67","close":"3.66","value":"3.66","low":"3.65","high":"3.67","ts":"1621890000"},{"open":"3.68","close":"3.66","value":"3.66","low":"3.66","high":"3.69","ts":"1622408400"},{"open":"3.68","close":"3.66","value":"3.66","low":"3.66","high":"3.7","ts":"1622754000"},{"open":"3.67","close":"3.66","value":"3.66","low":"3.66","high":"3.68","ts":"1623099600"},{"open":"3.72","close":"3.72","value":"3.72","low":"3.7","high":"3.73","ts":"1623618000"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.81","high":"3.85","ts":"1623963600"},{"open":"3.8","close":"3.78","value":"3.78","low":"3.78","high":"3.82","ts":"1624309200"},{"open":"3.78","close":"3.77","value":"3.77","low":"3.77","high":"3.79","ts":"1624827600"},{"open":"3.81","close":"3.8","value":"3.8","low":"3.8","high":"3.84","ts":"1625173200"},{"open":"3.8","close":"3.81","value":"3.81","low":"3.78","high":"3.82","ts":"1625518800"},{"open":"3.83","close":"3.84","value":"3.84","low":"3.82","high":"3.85","ts":"1626037200"},{"open":"3.88","close":"3.88","value":"3.88","low":"3.87","high":"3.89","ts":"1626382800"},{"open":"3.9","close":"3.89","value":"3.89","low":"3.89","high":"3.91","ts":"1626728400"},{"open":"3.88","close":"3.89","value":"3.89","low":"3.88","high":"3.9","ts":"1627246800"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1627592400"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.83","high":"3.85","ts":"1627938000"},{"open":"3.89","close":"3.89","value":"3.89","low":"3.88","high":"3.9","ts":"1628456400"},{"open":"3.9","close":"3.87","value":"3.87","low":"3.87","high":"3.9","ts":"1628802000"},{"open":"3.87","close":"3.9","value":"3.9","low":"3.87","high":"3.9","ts":"1629147600"},{"open":"3.92","close":"3.9","value":"3.9","low":"3.9","high":"3.92","ts":"1629666000"},{"open":"3.89","close":"3.88","value":"3.88","low":"3.88","high":"3.9","ts":"1630011600"},{"open":"3.87","close":"3.83","value":"3.83","low":"3.82","high":"3.87","ts":"1630357200"},{"open":"3.79","close":"3.81","value":"3.81","low":"3.79","high":"3.82","ts":"1630875600"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.84","high":"3.85","ts":"1631221200"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.84","high":"3.86","ts":"1631566800"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1632085200"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1632430800"},{"open":"3.93","close":"3.96","value":"3.96","low":"3.93","high":"3.97","ts":"1632776400"},{"open":"3.95","close":"3.95","value":"3.95","low":"3.92","high":"3.96","ts":"1633294800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"4","ts":"1633640400"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"3.98","ts":"1633986000"},{"open":"3.94","close":"3.95","value":"3.95","low":"3.93","high":"3.96","ts":"1634504400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.95","high":"3.97","ts":"1634850000"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"3.99","ts":"1635195600"},{"open":"3.99","close":"3.97","value":"3.97","low":"3.97","high":"4","ts":"1635714000"},{"open":"3.98","close":"3.97","value":"3.97","low":"3.97","high":"4.01","ts":"1636059600"},{"open":"3.96","close":"3.96","value":"3.96","low":"3.95","high":"3.97","ts":"1636405200"},{"open":"4.05","close":"4.08","value":"4.08","low":"4.04","high":"4.09","ts":"1636923600"},{"open":"4.11","close":"4.16","value":"4.16","low":"4.1","high":"4.17","ts":"1637269200"},{"open":"4.19","close":"4.18","value":"4.18","low":"4.17","high":"4.2","ts":"1637614800"},{"open":"4.16","close":"4.14","value":"4.14","low":"4.14","high":"4.18","ts":"1638133200"},{"open":"4.07","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1638478800"},{"open":"4.07","close":"4.06","value":"4.06","low":"4.06","high":"4.09","ts":"1638824400"},{"open":"4.08","close":"4.11","value":"4.11","low":"4.08","high":"4.11","ts":"1639342800"},{"open":"4.09","close":"4.12","value":"4.12","low":"4.08","high":"4.13","ts":"1639688400"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.09","high":"4.11","ts":"1640034000"},{"open":"4.08","close":"4.06","value":"4.06","low":"4.06","high":"4.09","ts":"1640552400"},{"open":"4.05","close":"4.03","value":"4.03","low":"4.03","high":"4.06","ts":"1640898000"},{"open":"4.05","close":"4.04","value":"4.04","low":"4.03","high":"4.06","ts":"1641243600"},{"open":"4","close":"4.01","value":"4.01","low":"4","high":"4.02","ts":"1641762000"},{"open":"3.96","close":"3.97","value":"3.97","low":"3.95","high":"3.98","ts":"1642107600"},{"open":"3.97","close":"4","value":"4","low":"3.96","high":"4.01","ts":"1642453200"},{"open":"3.99","close":"4.03","value":"4.03","low":"3.99","high":"4.05","ts":"1642971600"},{"open":"4.09","close":"4.11","value":"4.11","low":"4.09","high":"4.13","ts":"1643317200"},{"open":"4.08","close":"4.05","value":"4.05","low":"4.05","high":"4.09","ts":"1643662800"},{"open":"3.99","close":"3.96","value":"3.96","low":"3.96","high":"4","ts":"1644181200"},{"open":"3.94","close":"4.02","value":"4.02","low":"3.94","high":"4.04","ts":"1644526800"},{"open":"4.02","close":"3.96","value":"3.96","low":"3.95","high":"4.03","ts":"1644872400"},{"open":"4","close":"4.01","value":"4.01","low":"3.96","high":"4.02","ts":"1645390800"},{"open":"4.13","close":"4.1","value":"4.1","low":"4.1","high":"4.18","ts":"1645736400"},{"open":"4.19","close":"4.26","value":"4.26","low":"4.17","high":"4.31","ts":"1646082000"},{"open":"4.47","close":"4.58","value":"4.58","low":"4.47","high":"4.62","ts":"1646600400"},{"open":"4.36","close":"4.38","value":"4.38","low":"4.33","high":"4.39","ts":"1646946000"},{"open":"4.34","close":"4.3","value":"4.3","low":"4.29","high":"4.34","ts":"1647291600"},{"open":"4.27","close":"4.25","value":"4.25","low":"4.23","high":"4.28","ts":"1647810000"},{"open":"4.34","close":"4.26","value":"4.26","low":"4.26","high":"4.34","ts":"1648155600"},{"open":"4.27","close":"4.2","value":"4.2","low":"4.17","high":"4.3","ts":"1648501200"},{"open":"4.2","close":"4.21","value":"4.21","low":"4.19","high":"4.23","ts":"1649019600"},{"open":"4.26","close":"4.25","value":"4.25","low":"4.25","high":"4.28","ts":"1649365200"},{"open":"4.28","close":"4.28","value":"4.28","low":"4.26","high":"4.3","ts":"1649710800"},{"open":"4.27","close":"4.28","value":"4.28","low":"4.27","high":"4.3","ts":"1650229200"},{"open":"4.28","close":"4.3","value":"4.3","low":"4.27","high":"4.32","ts":"1650574800"},{"open":"4.33","close":"4.43","value":"4.43","low":"4.32","high":"4.44","ts":"1650920400"},{"open":"4.44","close":"4.47","value":"4.47","low":"4.42","high":"4.48","ts":"1651438800"},{"open":"4.46","close":"4.46","value":"4.46","low":"4.43","high":"4.48","ts":"1651784400"},{"open":"4.44","close":"4.44","value":"4.44","low":"4.42","high":"4.45","ts":"1652130000"},{"open":"4.5","close":"4.46","value":"4.46","low":"4.46","high":"4.51","ts":"1652648400"},{"open":"4.39","close":"4.38","value":"4.38","low":"4.37","high":"4.4","ts":"1652994000"},{"open":"4.31","close":"4.28","value":"4.28","low":"4.27","high":"4.33","ts":"1653339600"},{"open":"4.26","close":"4.25","value":"4.25","low":"4.24","high":"4.27","ts":"1653858000"},{"open":"4.26","close":"4.27","value":"4.27","low":"4.25","high":"4.29","ts":"1654203600"},{"open":"4.28","close":"4.27","value":"4.27","low":"4.27","high":"4.31","ts":"1654549200"},{"open":"4.38","close":"4.46","value":"4.46","low":"4.38","high":"4.48","ts":"1655067600"},{"open":"4.48","close":"4.45","value":"4.45","low":"4.45","high":"4.49","ts":"1655413200"},{"open":"4.42","close":"4.4","value":"4.4","low":"4.39","high":"4.43","ts":"1655758800"},{"open":"4.44","close":"4.42","value":"4.42","low":"4.41","high":"4.46","ts":"1656277200"},{"open":"4.48","close":"4.49","value":"4.49","low":"4.48","high":"4.54","ts":"1656622800"},{"open":"4.52","close":"4.62","value":"4.62","low":"4.51","high":"4.66","ts":"1656968400"},{"open":"4.69","close":"4.78","value":"4.78","low":"4.69","high":"4.79","ts":"1657486800"},{"open":"4.81","close":"4.73","value":"4.73","low":"4.73","high":"4.82","ts":"1657832400"},{"open":"4.73","close":"4.64","value":"4.64","low":"4.63","high":"4.74","ts":"1658178000"},{"open":"4.64","close":"4.62","value":"4.62","low":"4.58","high":"4.66","ts":"1658696400"},{"open":"4.67","close":"4.63","value":"4.63","low":"4.62","high":"4.68","ts":"1659042000"},{"open":"4.6","close":"4.64","value":"4.64","low":"4.58","high":"4.65","ts":"1659387600"},{"open":"4.62","close":"4.6","value":"4.6","low":"4.6","high":"4.64","ts":"1659906000"},{"open":"4.54","close":"4.54","value":"4.54","low":"4.53","high":"4.56","ts":"1660251600"},{"open":"4.61","close":"4.59","value":"4.59","low":"4.58","high":"4.65","ts":"1660597200"},{"open":"4.73","close":"4.79","value":"4.79","low":"4.72","high":"4.8","ts":"1661115600"},{"open":"4.75","close":"4.75","value":"4.75","low":"4.71","high":"4.77","ts":"1661461200"},{"open":"4.74","close":"4.71","value":"4.71","low":"4.7","high":"4.74","ts":"1661806800"},{"open":"4.74","close":"4.75","value":"4.75","low":"4.74","high":"4.79","ts":"1662325200"},{"open":"4.71","close":"4.67","value":"4.67","low":"4.65","high":"4.71","ts":"1662670800"},{"open":"4.64","close":"4.73","value":"4.73","low":"4.62","high":"4.74","ts":"1663016400"},{"open":"4.71","close":"4.69","value":"4.69","low":"4.69","high":"4.74","ts":"1663534800"},{"open":"4.83","close":"4.91","value":"4.91","low":"4.82","high":"4.92","ts":"1663880400"},{"open":"4.95","close":"4.99","value":"4.99","low":"4.91","high":"5","ts":"1664226000"},{"open":"4.95","close":"4.91","value":"4.91","low":"4.9","high":"4.97","ts":"1664744400"},{"open":"4.99","close":"4.99","value":"4.99","low":"4.95","high":"5.01","ts":"1665090000"},{"open":"5.01","close":"4.99","value":"4.99","low":"4.95","high":"5.03","ts":"1665435600"},{"open":"4.94","close":"4.87","value":"4.87","low":"4.87","high":"4.98","ts":"1665954000"},{"open":"4.87","close":"4.84","value":"4.84","low":"4.83","high":"4.93","ts":"1666299600"},{"open":"4.85","close":"4.78","value":"4.78","low":"4.77","high":"4.86","ts":"1666645200"},{"open":"4.74","close":"4.77","value":"4.77","low":"4.73","high":"4.78","ts":"1667163600"},{"open":"4.82","close":"4.7","value":"4.7","low":"4.7","high":"4.82","ts":"1667509200"},{"open":"4.66","close":"4.65","value":"4.65","low":"4.64","high":"4.71","ts":"1667854800"},{"open":"4.52","close":"4.56","value":"4.56","low":"4.52","high":"4.57","ts":"1668373200"},{"open":"4.54","close":"4.55","value":"4.55","low":"4.52","high":"4.56","ts":"1668718800"},{"open":"4.59","close":"4.57","value":"4.57","low":"4.56","high":"4.6","ts":"1669064400"},{"open":"4.53","close":"4.53","value":"4.53","low":"4.46","high":"4.54","ts":"1669582800"},{"open":"4.46","close":"4.44","value":"4.44","low":"4.44","high":"4.5","ts":"1669928400"},{"open":"4.49","close":"4.49","value":"4.49","low":"4.46","high":"4.51","ts":"1670274000"},{"open":"4.46","close":"4.46","value":"4.46","low":"4.43","high":"4.47","ts":"1670792400"},{"open":"4.41","close":"4.42","value":"4.42","low":"4.4","high":"4.43","ts":"1671138000"},{"open":"4.42","close":"4.4","value":"4.4","low":"4.39","high":"4.43","ts":"1671483600"},{"open":"4.37","close":"4.37","value":"4.37","low":"4.36","high":"4.38","ts":"1672002000"},{"open":"4.38","close":"4.37","value":"4.37","low":"4.36","high":"4.41","ts":"1672347600"},{"open":"4.38","close":"4.42","value":"4.42","low":"4.36","high":"4.47","ts":"1672693200"},{"open":"4.41","close":"4.37","value":"4.37","low":"4.36","high":"4.42","ts":"1673211600"},{"open":"4.33","close":"4.33","value":"4.33","low":"4.31","high":"4.35","ts":"1673557200"},{"open":"4.33","close":"4.35","value":"4.35","low":"4.32","high":"4.36","ts":"1673902800"},{"open":"4.33","close":"4.34","value":"4.34","low":"4.32","high":"4.34","ts":"1674421200"},{"open":"4.33","close":"4.33","value":"4.33","low":"4.32","high":"4.34","ts":"1674766800"},{"open":"4.34","close":"4.33","value":"4.33","low":"4.33","high":"4.36","ts":"1675112400"},{"open":"4.37","close":"4.43","value":"4.43","low":"4.36","high":"4.43","ts":"1675630800"},{"open":"4.43","close":"4.48","value":"4.48","low":"4.42","high":"4.48","ts":"1675976400"},{"open":"4.47","close":"4.44","value":"4.44","low":"4.41","high":"4.47","ts":"1676322000"},{"open":"4.46","close":"4.44","value":"4.44","low":"4.43","high":"4.47","ts":"1676840400"},{"open":"4.46","close":"4.47","value":"4.47","low":"4.45","high":"4.48","ts":"1677186000"},{"open":"4.45","close":"4.45","value":"4.45","low":"4.42","high":"4.46","ts":"1677531600"},{"open":"4.43","close":"4.39","value":"4.39","low":"4.38","high":"4.43","ts":"1678050000"},{"open":"4.43","close":"4.4","value":"4.4","low":"4.37","high":"4.44","ts":"1678395600"},{"open":"4.36","close":"4.38","value":"4.38","low":"4.36","high":"4.39","ts":"1678741200"},{"open":"4.4","close":"4.39","value":"4.39","low":"4.38","high":"4.43","ts":"1679259600"},{"open":"4.32","close":"4.36","value":"4.36","low":"4.32","high":"4.38","ts":"1679605200"},{"open":"4.34","close":"4.31","value":"4.31","low":"4.31","high":"4.34","ts":"1679950800"},{"open":"4.31","close":"4.29","value":"4.29","low":"4.28","high":"4.34","ts":"1680469200"},{"open":"4.29","close":"4.29","value":"4.29","low":"4.28","high":"4.3","ts":"1680814800"},{"open":"4.32","close":"4.28","value":"4.28","low":"4.27","high":"4.32","ts":"1681160400"},{"open":"4.22","close":"4.24","value":"4.24","low":"4.21","high":"4.24","ts":"1681678800"},{"open":"4.19","close":"4.2","value":"4.2","low":"4.19","high":"4.21","ts":"1682024400"},{"open":"4.16","close":"4.19","value":"4.19","low":"4.16","high":"4.19","ts":"1682370000"},{"open":"4.16","close":"4.2","value":"4.2","low":"4.16","high":"4.2","ts":"1682888400"},{"open":"4.17","close":"4.15","value":"4.15","low":"4.14","high":"4.17","ts":"1683234000"},{"open":"4.15","close":"4.15","value":"4.15","low":"4.14","high":"4.18","ts":"1683579600"},{"open":"4.17","close":"4.14","value":"4.14","low":"4.14","high":"4.17","ts":"1684098000"},{"open":"4.22","close":"4.2","value":"4.2","low":"4.17","high":"4.23","ts":"1684443600"},{"open":"4.16","close":"4.16","value":"4.16","low":"4.16","high":"4.18","ts":"1684789200"},{"open":"4.22","close":"4.22","value":"4.22","low":"4.2","high":"4.23","ts":"1685307600"},{"open":"4.2","close":"4.19","value":"4.19","low":"4.17","high":"4.21","ts":"1685653200"},{"open":"4.18","close":"4.18","value":"4.18","low":"4.17","high":"4.21","ts":"1685998800"},{"open":"4.13","close":"4.13","value":"4.13","low":"4.11","high":"4.14","ts":"1686517200"},{"open":"4.06","close":"4.08","value":"4.08","low":"4.05","high":"4.09","ts":"1686862800"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.09","ts":"1687208400"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.08","ts":"1687726800"},{"open":"4.09","close":"4.06","value":"4.06","low":"4.06","high":"4.11","ts":"1688072400"},{"open":"4.07","close":"4.08","value":"4.08","low":"4.05","high":"4.08","ts":"1688418000"},{"open":"4.06","close":"4.04","value":"4.04","low":"4.04","high":"4.08","ts":"1688936400"},{"open":"3.96","close":"3.97","value":"3.97","low":"3.96","high":"3.99","ts":"1689282000"},{"open":"3.95","close":"3.96","value":"3.96","low":"3.94","high":"3.97","ts":"1689627600"},{"open":"4.01","close":"4.02","value":"4.02","low":"3.99","high":"4.03","ts":"1690146000"},{"open":"4.03","close":"4.01","value":"4.01","low":"3.99","high":"4.05","ts":"1690491600"},{"open":"4","close":"4.05","value":"4.05","low":"4","high":"4.06","ts":"1690837200"},{"open":"4.03","close":"4.02","value":"4.02","low":"4.02","high":"4.04","ts":"1691355600"},{"open":"4.05","close":"4.05","value":"4.05","low":"4.02","high":"4.06","ts":"1691701200"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.07","high":"4.12","ts":"1692046800"},{"open":"4.1","close":"4.11","value":"4.11","low":"4.09","high":"4.12","ts":"1692565200"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.11","high":"4.16","ts":"1692910800"},{"open":"4.13","close":"4.1","value":"4.1","low":"4.1","high":"4.15","ts":"1693256400"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.13","high":"4.15","ts":"1693774800"},{"open":"4.33","close":"4.32","value":"4.32","low":"4.29","high":"4.33","ts":"1694120400"},{"open":"4.32","close":"4.33","value":"4.33","low":"4.31","high":"4.38","ts":"1694466000"},{"open":"4.36","close":"4.34","value":"4.34","low":"4.34","high":"4.36","ts":"1694984400"},{"open":"4.33","close":"4.32","value":"4.32","low":"4.3","high":"4.35","ts":"1695330000"},{"open":"4.35","close":"4.36","value":"4.36","low":"4.34","high":"4.36","ts":"1695675600"},{"open":"4.37","close":"4.41","value":"4.41","low":"4.35","high":"4.41","ts":"1696194000"},{"open":"4.36","close":"4.32","value":"4.32","low":"4.32","high":"4.39","ts":"1696539600"},{"open":"4.32","close":"4.28","value":"4.28","low":"4.27","high":"4.33","ts":"1696885200"},{"open":"4.32","close":"4.21","value":"4.21","low":"4.21","high":"4.32","ts":"1697403600"},{"open":"4.2","close":"4.21","value":"4.21","low":"4.2","high":"4.23","ts":"1697749200"},{"open":"4.19","close":"4.21","value":"4.21","low":"4.17","high":"4.22","ts":"1698094800"},{"open":"4.22","close":"4.19","value":"4.19","low":"4.19","high":"4.23","ts":"1698613200"},{"open":"4.19","close":"4.15","value":"4.15","low":"4.14","high":"4.2","ts":"1698958800"},{"open":"4.16","close":"4.17","value":"4.17","low":"4.15","high":"4.18","ts":"1699304400"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.13","high":"4.16","ts":"1699822800"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.02","high":"4.04","ts":"1700168400"},{"open":"3.98","close":"4.01","value":"4.01","low":"3.96","high":"4.01","ts":"1700514000"},{"open":"3.99","close":"3.97","value":"3.97","low":"3.97","high":"4","ts":"1701032400"},{"open":"4","close":"3.98","value":"3.98","low":"3.97","high":"4.01","ts":"1701378000"},{"open":"4","close":"4.01","value":"4.01","low":"3.98","high":"4.01","ts":"1701723600"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.01","high":"4.04","ts":"1702242000"},{"open":"3.92","close":"3.98","value":"3.98","low":"3.92","high":"3.98","ts":"1702587600"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1702933200"},{"open":"3.95","close":"3.95","value":"3.95","low":"3.94","high":"3.95","ts":"1703451600"},{"open":"3.91","close":"3.93","value":"3.93","low":"3.91","high":"3.94","ts":"1703797200"},{"open":"3.94","close":"3.99","value":"3.99","low":"3.93","high":"3.99","ts":"1704142800"},{"open":"3.97","close":"3.95","value":"3.95","low":"3.95","high":"3.99","ts":"1704661200"},{"open":"3.97","close":"3.98","value":"3.98","low":"3.96","high":"3.99","ts":"1705006800"},{"open":"3.99","close":"4.04","value":"4.04","low":"3.99","high":"4.04","ts":"1705352400"},{"open":"4","close":"4.01","value":"4.01","low":"3.99","high":"4.01","ts":"1705870800"},{"open":"4.04","close":"4.02","value":"4.02","low":"4.02","high":"4.05","ts":"1706216400"},{"open":"4.04","close":"4.01","value":"4.01","low":"4.01","high":"4.04","ts":"1706562000"},{"open":"4","close":"4.04","value":"4.04","low":"4","high":"4.05","ts":"1707080400"},{"open":"4.01","close":"4.01","value":"4.01","low":"4","high":"4.02","ts":"1707426000"},{"open":"4","close":"4.05","value":"4.05","low":"4","high":"4.06","ts":"1707771600"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1708117200"},{"open":"4","close":"3.99","value":"3.99","low":"3.99","high":"4.01","ts":"1708462800"},{"open":"3.98","close":"3.97","value":"3.97","low":"3.96","high":"4","ts":"1708894800"},{"open":"4","close":"3.98","value":"3.98","low":"3.98","high":"4","ts":"1709240400"},{"open":"3.98","close":"3.97","value":"3.97","low":"3.97","high":"3.99","ts":"1709586000"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.93","high":"3.94","ts":"1709931600"},{"open":"3.93","close":"3.91","value":"3.91","low":"3.91","high":"3.93","ts":"1710277200"},{"open":"3.95","close":"3.98","value":"3.98","low":"3.95","high":"3.98","ts":"1710709200"},{"open":"3.97","close":"4","value":"4","low":"3.96","high":"4","ts":"1711054800"},{"open":"3.97","close":"3.98","value":"3.98","low":"3.97","high":"3.98","ts":"1711400400"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.97","high":"3.98","ts":"1711746000"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1712091600"},{"open":"3.95","close":"3.92","value":"3.92","low":"3.92","high":"3.96","ts":"1712523600"},{"open":"3.97","close":"4.03","value":"4.03","low":"3.97","high":"4.04","ts":"1712869200"},{"open":"4.05","close":"4.11","value":"4.11","low":"4.05","high":"4.12","ts":"1713214800"},{"open":"4.04","close":"4.05","value":"4.05","low":"4.03","high":"4.07","ts":"1713733200"},{"open":"4.02","close":"4.04","value":"4.04","low":"4.02","high":"4.05","ts":"1714078800"},{"open":"4.03","close":"4.06","value":"4.06","low":"4.02","high":"4.06","ts":"1714424400"},{"open":"4.06","close":"4.03","value":"4.03","low":"4.03","high":"4.07","ts":"1714510800"},{"open":"4.04","close":"4.04","value":"4.04","low":"4.03","high":"4.06","ts":"1714597200"},{"open":"4.04","close":"4.02","value":"4.02","low":"3.99","high":"4.04","ts":"1714683600"},{"open":"4.02","close":"4","value":"4","low":"3.99","high":"4.03","ts":"1714942800"},{"open":"4","close":"4.01","value":"4.01","low":"3.99","high":"4.01","ts":"1715029200"},{"open":"4.01","close":"4","value":"4","low":"4","high":"4.03","ts":"1715115600"},{"open":"4","close":"3.98","value":"3.98","low":"3.97","high":"4.01","ts":"1715202000"},{"open":"3.98","close":"4","value":"4","low":"3.97","high":"4","ts":"1715288400"},{"open":"3.99","close":"3.97","value":"3.97","low":"3.96","high":"4","ts":"1715547600"},{"open":"3.97","close":"3.94","value":"3.94","low":"3.94","high":"3.98","ts":"1715634000"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.91","high":"3.95","ts":"1715720400"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1715806800"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1715893200"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.92","ts":"1716152400"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1716238800"},{"open":"3.92","close":"3.94","value":"3.94","low":"3.91","high":"3.95","ts":"1716325200"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.92","high":"3.95","ts":"1716411600"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.95","ts":"1716498000"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.91","high":"3.93","ts":"1716757200"},{"open":"3.92","close":"3.92","value":"3.92","low":"3.9","high":"3.93","ts":"1716843600"},{"open":"3.92","close":"3.96","value":"3.96","low":"3.91","high":"3.96","ts":"1716930000"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.98","ts":"1717016400"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.92","high":"3.97","ts":"1717102800"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.96","ts":"1717362000"},{"open":"3.92","close":"3.96","value":"3.96","low":"3.91","high":"3.96","ts":"1717448400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1717534800"},{"open":"3.95","close":"3.93","value":"3.93","low":"3.92","high":"3.96","ts":"1717621200"},{"open":"3.93","close":"3.99","value":"3.99","low":"3.93","high":"4","ts":"1717707600"},{"open":"4","close":"4.02","value":"4.02","low":"4","high":"4.04","ts":"1717966800"},{"open":"4.02","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1718053200"},{"open":"4.04","close":"4.01","value":"4.01","low":"3.99","high":"4.04","ts":"1718139600"},{"open":"4.01","close":"4.05","value":"4.05","low":"4","high":"4.05","ts":"1718226000"},{"open":"4.05","close":"4.09","value":"4.09","low":"4.05","high":"4.1","ts":"1718312400"},{"open":"4.09","close":"4.05","value":"4.05","low":"4.05","high":"4.1","ts":"1718571600"},{"open":"4.05","close":"4.04","value":"4.04","low":"4.02","high":"4.07","ts":"1718658000"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.05","ts":"1718744400"},{"open":"4.05","close":"4","value":"4","low":"3.99","high":"4.05","ts":"1719176400"},{"open":"4","close":"4.01","value":"4.01","low":"3.99","high":"4.03","ts":"1719262800"},{"open":"4.01","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1719349200"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.04","ts":"1719435600"},{"open":"4.03","close":"4.02","value":"4.02","low":"4.02","high":"4.04","ts":"1719522000"},{"open":"4.02","close":"4.02","value":"4.02","low":"3.99","high":"4.03","ts":"1719781200"},{"open":"4.02","close":"4.01","value":"4.01","low":"4.01","high":"4.04","ts":"1719867600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.97","high":"4.01","ts":"1719954000"},{"open":"3.99","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1720040400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.95","high":"3.97","ts":"1720126800"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1720386000"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1720472400"},{"open":"3.94","close":"3.93","value":"3.93","low":"3.93","high":"3.94","ts":"1720558800"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.9","high":"3.94","ts":"1720645200"},{"open":"3.92","close":"3.9","value":"3.9","low":"3.9","high":"3.93","ts":"1720731600"},{"open":"3.91","close":"3.91","value":"3.91","low":"3.89","high":"3.91","ts":"1720990800"},{"open":"3.91","close":"3.93","value":"3.93","low":"3.9","high":"3.94","ts":"1721077200"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.93","ts":"1721163600"},{"open":"3.92","close":"3.94","value":"3.94","low":"3.92","high":"3.94","ts":"1721250000"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1721336400"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.93","high":"3.94","ts":"1721595600"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1721682000"},{"open":"3.94","close":"3.96","value":"3.96","low":"3.94","high":"3.97","ts":"1721768400"},{"open":"3.96","close":"3.95","value":"3.95","low":"3.94","high":"3.97","ts":"1721854800"},{"open":"3.95","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1721941200"},{"open":"3.94","close":"3.97","value":"3.97","low":"3.93","high":"3.98","ts":"1722200400"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.95","high":"3.97","ts":"1722286800"},{"open":"3.97","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1722373200"},{"open":"3.96","close":"3.99","value":"3.99","low":"3.96","high":"3.99","ts":"1722459600"},{"open":"3.99","close":"3.93","value":"3.93","low":"3.93","high":"3.99","ts":"1722546000"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.91","high":"3.96","ts":"1722805200"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.92","high":"3.96","ts":"1722891600"},{"open":"3.94","close":"3.96","value":"3.96","low":"3.94","high":"3.96","ts":"1722978000"},{"open":"3.96","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1723064400"},{"open":"3.96","close":"3.96","value":"3.96","low":"3.95","high":"3.97","ts":"1723150800"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.93","high":"3.96","ts":"1723410000"},{"open":"3.94","close":"3.9","value":"3.9","low":"3.9","high":"3.94","ts":"1723496400"},{"open":"3.9","close":"3.9","value":"3.9","low":"3.88","high":"3.91","ts":"1723582800"},{"open":"3.9","close":"3.91","value":"3.91","low":"3.88","high":"3.91","ts":"1723669200"},{"open":"3.91","close":"3.87","value":"3.87","low":"3.86","high":"3.91","ts":"1723755600"},{"open":"3.87","close":"3.85","value":"3.85","low":"3.85","high":"3.87","ts":"1724014800"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.84","high":"3.86","ts":"1724101200"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1724187600"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.86","ts":"1724274000"},{"open":"3.85","close":"3.81","value":"3.81","low":"3.81","high":"3.86","ts":"1724360400"},{"open":"3.81","close":"3.84","value":"3.84","low":"3.81","high":"3.84","ts":"1724619600"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.83","high":"3.84","ts":"1724706000"},{"open":"3.83","close":"3.86","value":"3.86","low":"3.83","high":"3.88","ts":"1724792400"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1724878800"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.88","ts":"1724965200"},{"open":"3.87","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1725224400"},{"open":"3.86","close":"3.88","value":"3.88","low":"3.86","high":"3.88","ts":"1725310800"},{"open":"3.88","close":"3.86","value":"3.86","low":"3.85","high":"3.88","ts":"1725397200"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1725483600"},{"open":"3.85","close":"3.86","value":"3.86","low":"3.83","high":"3.87","ts":"1725570000"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.86","high":"3.88","ts":"1725829200"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.87","high":"3.89","ts":"1725915600"},{"open":"3.88","close":"3.89","value":"3.89","low":"3.87","high":"3.9","ts":"1726002000"},{"open":"3.9","close":"3.87","value":"3.87","low":"3.87","high":"3.91","ts":"1726088400"},{"open":"3.87","close":"3.87","value":"3.87","low":"3.86","high":"3.87","ts":"1726174800"},{"open":"3.86","close":"3.84","value":"3.84","low":"3.83","high":"3.86","ts":"1726434000"},{"open":"3.84","close":"3.85","value":"3.85","low":"3.83","high":"3.85","ts":"1726520400"},{"open":"3.85","close":"3.84","value":"3.84","low":"3.81","high":"3.85","ts":"1726606800"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.82","high":"3.86","ts":"1726693200"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1726779600"},{"open":"3.83","close":"3.84","value":"3.84","low":"3.82","high":"3.86","ts":"1727038800"},{"open":"3.84","close":"3.81","value":"3.81","low":"3.81","high":"3.85","ts":"1727125200"},{"open":"3.81","close":"3.83","value":"3.83","low":"3.8","high":"3.84","ts":"1727211600"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.82","high":"3.84","ts":"1727298000"},{"open":"3.83","close":"3.83","value":"3.83","low":"3.81","high":"3.85","ts":"1727384400"},{"open":"3.83","close":"3.85","value":"3.85","low":"3.82","high":"3.85","ts":"1727643600"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.84","high":"3.88","ts":"1727730000"},{"open":"3.87","close":"3.89","value":"3.89","low":"3.87","high":"3.89","ts":"1727816400"},{"open":"3.89","close":"3.91","value":"3.91","low":"3.89","high":"3.91","ts":"1727902800"},{"open":"3.91","close":"3.93","value":"3.93","low":"3.9","high":"3.94","ts":"1727989200"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1728248400"},{"open":"3.94","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1728334800"},{"open":"3.92","close":"3.93","value":"3.93","low":"3.91","high":"3.94","ts":"1728421200"},{"open":"3.93","close":"3.93","value":"3.93","low":"3.92","high":"3.95","ts":"1728507600"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.94","ts":"1728594000"},{"open":"3.93","close":"3.92","value":"3.92","low":"3.92","high":"3.93","ts":"1728680400"},{"open":"3.93","close":"3.94","value":"3.94","low":"3.92","high":"3.94","ts":"1728853200"},{"open":"3.94","close":"3.94","value":"3.94","low":"3.93","high":"3.95","ts":"1728939600"},{"open":"3.95","close":"3.95","value":"3.95","low":"3.95","high":"3.95","ts":"1729026000"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1729112400"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.97","ts":"1729198800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.97","ts":"1729285200"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1729458000"},{"open":"3.99","close":"3.99","value":"3.99","low":"3.99","high":"3.99","ts":"1729544400"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1729630800"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.02","high":"4.03","ts":"1729717200"},{"open":"4.01","close":"4.01","value":"4.01","low":"4.01","high":"4.01","ts":"1729803600"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1729890000"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1730062800"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1730149200"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.02","high":"4.02","ts":"1730235600"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730322000"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730408400"},{"open":"4.03","close":"4.03","value":"4.03","low":"4.03","high":"4.03","ts":"1730494800"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1730667600"},{"open":"4","close":"4","value":"4","low":"4","high":"4","ts":"1730754000"},{"open":"4","close":"4.07","value":"4.07","low":"3.98","high":"4.09","ts":"1730840400"},{"open":"4.07","close":"4.01","value":"4.01","low":"4.01","high":"4.07","ts":"1730926800"},{"open":"4.01","close":"4.01","value":"4.01","low":"3.98","high":"4.02","ts":"1731013200"},{"open":"4.01","close":"4.03","value":"4.03","low":"4.01","high":"4.05","ts":"1731099600"},{"open":"4.04","close":"4.08","value":"4.08","low":"4.03","high":"4.08","ts":"1731272400"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.07","high":"4.11","ts":"1731358800"},{"open":"4.1","close":"4.08","value":"4.08","low":"4.08","high":"4.11","ts":"1731445200"},{"open":"4.08","close":"4.12","value":"4.12","low":"4.07","high":"4.14","ts":"1731531600"},{"open":"4.12","close":"4.08","value":"4.08","low":"4.08","high":"4.13","ts":"1731618000"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.08","high":"4.11","ts":"1731704400"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.09","high":"4.12","ts":"1731877200"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.07","high":"4.12","ts":"1731963600"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1732050000"},{"open":"4.1","close":"4.12","value":"4.12","low":"4.1","high":"4.14","ts":"1732136400"},{"open":"4.12","close":"4.17","value":"4.17","low":"4.11","high":"4.2","ts":"1732222800"},{"open":"4.17","close":"4.16","value":"4.16","low":"4.15","high":"4.17","ts":"1732309200"},{"open":"4.16","close":"4.12","value":"4.12","low":"4.12","high":"4.16","ts":"1732482000"},{"open":"4.12","close":"4.09","value":"4.09","low":"4.08","high":"4.14","ts":"1732568400"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1732654800"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1732741200"},{"open":"4.09","close":"4.07","value":"4.07","low":"4.06","high":"4.09","ts":"1732827600"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.07","ts":"1732914000"},{"open":"4.07","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733086800"},{"open":"4.09","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733173200"},{"open":"4.09","close":"4.09","value":"4.09","low":"4.07","high":"4.1","ts":"1733259600"},{"open":"4.09","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1733346000"},{"open":"4.06","close":"4.03","value":"4.03","low":"4.02","high":"4.06","ts":"1733432400"},{"open":"4.03","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1733518800"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.02","high":"4.06","ts":"1733691600"},{"open":"4.03","close":"4.05","value":"4.05","low":"4.02","high":"4.06","ts":"1733778000"},{"open":"4.05","close":"4.06","value":"4.06","low":"4.04","high":"4.07","ts":"1733864400"},{"open":"4.06","close":"4.08","value":"4.08","low":"4.05","high":"4.08","ts":"1733950800"},{"open":"4.08","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1734037200"},{"open":"4.06","close":"4.06","value":"4.06","low":"4.05","high":"4.07","ts":"1734123600"},{"open":"4.06","close":"4.05","value":"4.05","low":"4.04","high":"4.07","ts":"1734296400"},{"open":"4.05","close":"4.07","value":"4.07","low":"4.04","high":"4.07","ts":"1734382800"},{"open":"4.07","close":"4.12","value":"4.12","low":"4.05","high":"4.12","ts":"1734469200"},{"open":"4.12","close":"4.11","value":"4.11","low":"4.08","high":"4.12","ts":"1734555600"},{"open":"4.11","close":"4.08","value":"4.08","low":"4.08","high":"4.12","ts":"1734642000"},{"open":"4.08","close":"4.09","value":"4.09","low":"4.08","high":"4.09","ts":"1734728400"},{"open":"4.08","close":"4.1","value":"4.1","low":"4.08","high":"4.12","ts":"1734901200"},{"open":"4.1","close":"4.11","value":"4.11","low":"4.1","high":"4.11","ts":"1734987600"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.1","high":"4.1","ts":"1735074000"},{"open":"4.1","close":"4.09","value":"4.09","low":"4.09","high":"4.11","ts":"1735160400"},{"open":"4.09","close":"4.1","value":"4.1","low":"4.09","high":"4.11","ts":"1735246800"},{"open":"4.1","close":"4.1","value":"4.1","low":"4.1","high":"4.1","ts":"1735333200"},{"open":"4.1","close":"4.11","value":"4.11","low":"4.08","high":"4.12","ts":"1735506000"},{"open":"4.11","close":"4.11","value":"4.11","low":"4.1","high":"4.11","ts":"1735592400"},{"open":"4.13","close":"4.13","value":"4.13","low":"4.13","high":"4.13","ts":"1735678800"},{"open":"4.13","close":"4.16","value":"4.16","low":"4.11","high":"4.18","ts":"1735765200"},{"open":"4.16","close":"4.14","value":"4.14","low":"4.14","high":"4.16","ts":"1735851600"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.14","high":"4.14","ts":"1735938000"},{"open":"4.14","close":"4.09","value":"4.09","low":"4.07","high":"4.15","ts":"1736110800"},{"open":"4.09","close":"4.12","value":"4.12","low":"4.07","high":"4.12","ts":"1736197200"},{"open":"4.12","close":"4.14","value":"4.14","low":"4.12","high":"4.16","ts":"1736283600"},{"open":"4.14","close":"4.14","value":"4.14","low":"4.14","high":"4.17","ts":"1736370000"},{"open":"4.14","close":"4.16","value":"4.16","low":"4.14","high":"4.18","ts":"1736456400"},{"open":"4.16","close":"4.16","value":"4.16","low":"4.16","high":"4.17","ts":"1736542800"},{"open":"4.16","close":"4.18","value":"4.18","low":"4.16","high":"4.2","ts":"1736715600"},{"open":"4.18","close":"4.14","value":"4.14","low":"4.14","high":"4.18","ts":"1736802000"},{"open":"4.14","close":"4.13","value":"4.13","low":"4.11","high":"4.15","ts":"1736888400"},{"open":"4.13","close":"4.14","value":"4.14","low":"4.13","high":"4.16","ts":"1736974800"},{"open":"4.14","close":"4.15","value":"4.15","low":"4.12","high":"4.15","ts":"1737061200"},{"open":"4.15","close":"4.15","value":"4.15","low":"4.15","high":"4.15","ts":"1737147600"},{"open":"4.14","close":"4.08","value":"4.08","low":"4.07","high":"4.15","ts":"1737320400"},{"open":"4.08","close":"4.08","value":"4.08","low":"4.07","high":"4.12","ts":"1737406800"},{"open":"4.08","close":"4.06","value":"4.06","low":"4.05","high":"4.09","ts":"1737493200"},{"open":"4.06","close":"4.05","value":"4.05","low":"4.03","high":"4.07","ts":"1737579600"},{"open":"4.05","close":"4.01","value":"4.01","low":"4","high":"4.05","ts":"1737666000"},{"open":"4.01","close":"4.01","value":"4.01","low":"4.01","high":"4.02","ts":"1737752400"},{"open":"4.02","close":"4.02","value":"4.02","low":"4.01","high":"4.04","ts":"1737925200"},{"open":"4.02","close":"4.03","value":"4.03","low":"4.01","high":"4.05","ts":"1738011600"},{"open":"4.03","close":"4.04","value":"4.04","low":"4.02","high":"4.06","ts":"1738098000"},{"open":"4.04","close":"4.04","value":"4.04","low":"4.01","high":"4.05","ts":"1738184400"},{"open":"4.04","close":"4.07","value":"4.07","low":"4.04","high":"4.07","ts":"1738270800"},{"open":"4.07","close":"4.07","value":"4.07","low":"4.06","high":"4.08","ts":"1738357200"},{"open":"4.12","close":"4.11","value":"4.11","low":"4.07","high":"4.14","ts":"1738530000"},{"open":"4.11","close":"4.05","value":"4.05","low":"4.05","high":"4.12","ts":"1738616400"},{"open":"4.05","close":"4.04","value":"4.04","low":"4.03","high":"4.06","ts":"1738702800"},{"open":"4.04","close":"4.03","value":"4.03","low":"4.03","high":"4.06","ts":"1738789200"},{"open":"4.03","close":"4.06","value":"4.06","low":"4.03","high":"4.07","ts":"1738875600"},{"open":"4.06","close":"4.06","value":"4.06","low":"4.06","high":"4.06","ts":"1738962000"},{"open":"4.07","close":"4.06","value":"4.06","low":"4.04","high":"4.08","ts":"1739134800"},{"open":"4.06","close":"4.03","value":"4.03","low":"4.02","high":"4.07","ts":"1739221200"},{"open":"4.03","close":"4.01","value":"4.01","low":"3.99","high":"4.05","ts":"1739307600"},{"open":"4.01","close":"3.99","value":"3.99","low":"3.98","high":"4.03","ts":"1739394000"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.96","high":"3.99","ts":"1739480400"},{"open":"3.96","close":"3.97","value":"3.97","low":"3.96","high":"3.97","ts":"1739566800"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.96","high":"3.98","ts":"1739739600"},{"open":"3.97","close":"3.97","value":"3.97","low":"3.97","high":"3.99","ts":"1739826000"},{"open":"3.97","close":"4.01","value":"4.01","low":"3.97","high":"4.02","ts":"1739912400"},{"open":"4.01","close":"3.96","value":"3.96","low":"3.96","high":"4.01","ts":"1739998800"},{"open":"3.96","close":"3.98","value":"3.98","low":"3.96","high":"3.98","ts":"1740085200"},{"open":"3.98","close":"3.98","value":"3.98","low":"3.98","high":"3.98","ts":"1740171600"},{"open":"3.98","close":"3.96","value":"3.96","low":"3.95","high":"3.98","ts":"1740344400"},{"open":"3.96","close":"3.94","value":"3.94","low":"3.94","high":"3.96","ts":"1740430800"},{"open":"3.94","close":"3.95","value":"3.95","low":"3.93","high":"3.96","ts":"1740517200"},{"open":"3.95","close":"4","value":"4","low":"3.94","high":"4","ts":"1740603600"},{"open":"4","close":"4.04","value":"4.04","low":"3.98","high":"4.05","ts":"1740690000"},{"open":"4.04","close":"4.04","value":"4.04","low":"4.04","high":"4.05","ts":"1740776400"},{"open":"4.01","close":"3.97","value":"3.97","low":"3.96","high":"4.04","ts":"1740949200"},{"open":"3.97","close":"3.93","value":"3.93","low":"3.92","high":"3.98","ts":"1741035600"},{"open":"3.93","close":"3.85","value":"3.85","low":"3.85","high":"3.94","ts":"1741122000"},{"open":"3.85","close":"3.87","value":"3.87","low":"3.84","high":"3.88","ts":"1741208400"},{"open":"3.87","close":"3.85","value":"3.85","low":"3.81","high":"3.88","ts":"1741294800"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.85","high":"3.85","ts":"1741381200"},{"open":"3.84","close":"3.88","value":"3.88","low":"3.84","high":"3.89","ts":"1741554000"},{"open":"3.88","close":"3.85","value":"3.85","low":"3.83","high":"3.88","ts":"1741640400"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.83","high":"3.86","ts":"1741726800"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.84","high":"3.88","ts":"1741813200"},{"open":"3.85","close":"3.85","value":"3.85","low":"3.82","high":"3.87","ts":"1741899600"},{"open":"3.84","close":"3.84","value":"3.84","low":"3.84","high":"3.84","ts":"1741986000"},{"open":"3.84","close":"3.83","value":"3.83","low":"3.83","high":"3.85","ts":"1742158800"},{"open":"3.83","close":"3.82","value":"3.82","low":"3.81","high":"3.84","ts":"1742245200"},{"open":"3.82","close":"3.84","value":"3.84","low":"3.82","high":"3.86","ts":"1742331600"},{"open":"3.84","close":"3.87","value":"3.87","low":"3.83","high":"3.89","ts":"1742418000"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.89","ts":"1742504400"},{"open":"3.88","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1742763600"},{"open":"3.86","close":"3.86","value":"3.86","low":"3.84","high":"3.87","ts":"1742850000"},{"open":"3.86","close":"3.89","value":"3.89","low":"3.86","high":"3.9","ts":"1742936400"},{"open":"3.89","close":"3.87","value":"3.87","low":"3.87","high":"3.9","ts":"1743022800"},{"open":"3.87","close":"3.86","value":"3.86","low":"3.85","high":"3.89","ts":"1743109200"},{"open":"3.86","close":"3.87","value":"3.87","low":"3.85","high":"3.88","ts":"1743368400"},{"open":"3.87","close":"3.88","value":"3.88","low":"3.86","high":"3.89","ts":"1743454800"},{"open":"3.88","close":"3.84","value":"3.84","low":"3.82","high":"3.88","ts":"1743541200"},{"open":"3.85","close":"3.82","value":"3.82","low":"3.76","high":"3.87","ts":"1743627600"},{"open":"3.82","close":"3.89","value":"3.89","low":"3.81","high":"3.91","ts":"1743714000"},{"open":"3.88","close":"3.93","value":"3.93","low":"3.88","high":"3.94","ts":"1743973200"},{"open":"3.93","close":"3.91","value":"3.91","low":"3.89","high":"3.94","ts":"1744059600"},{"open":"3.91","close":"3.87","value":"3.87","low":"3.85","high":"3.91","ts":"1744146000"},{"open":"3.87","close":"3.81","value":"3.81","low":"3.79","high":"3.88","ts":"1744232400"},{"open":"3.81","close":"3.77","value":"3.77","low":"3.74","high":"3.81","ts":"1744318800"},{"open":"3.78","close":"3.77","value":"3.77","low":"3.74","high":"3.79","ts":"1744578000"},{"open":"3.77","close":"3.8","value":"3.8","low":"3.76","high":"3.81","ts":"1744664400"},{"open":"3.8","close":"3.75","value":"3.75","low":"3.75","high":"3.8","ts":"1744750800"},{"open":"3.75","close":"3.76","value":"3.76","low":"3.74","high":"3.78","ts":"1744837200"},{"open":"3.76","close":"3.75","value":"3.75","low":"3.74","high":"3.77","ts":"1744923600"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.75","high":"3.75","ts":"1745010000"},{"open":"3.74","close":"3.7","value":"3.7","low":"3.7","high":"3.74","ts":"1745182800"},{"open":"3.7","close":"3.75","value":"3.75","low":"3.69","high":"3.75","ts":"1745269200"},{"open":"3.75","close":"3.78","value":"3.78","low":"3.75","high":"3.79","ts":"1745355600"},{"open":"3.79","close":"3.75","value":"3.75","low":"3.74","high":"3.79","ts":"1745442000"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.74","high":"3.78","ts":"1745528400"},{"open":"3.75","close":"3.75","value":"3.75","low":"3.75","high":"3.75","ts":"1745614800"},{"open":"3.76","close":"3.73","value":"3.73","low":"3.73","high":"3.77","ts":"1745787600"},{"open":"3.73","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1745874000"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1745960400"},{"open":"3.77","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1746046800"},{"open":"3.79","close":"3.78","value":"3.78","low":"3.75","high":"3.8","ts":"1746133200"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.78","ts":"1746392400"},{"open":"3.77","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746478800"},{"open":"3.76","close":"3.78","value":"3.78","low":"3.75","high":"3.78","ts":"1746565200"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.76","high":"3.79","ts":"1746651600"},{"open":"3.78","close":"3.76","value":"3.76","low":"3.75","high":"3.79","ts":"1746738000"},{"open":"3.77","close":"3.82","value":"3.82","low":"3.76","high":"3.83","ts":"1746997200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.78","high":"3.83","ts":"1747083600"},{"open":"3.78","close":"3.78","value":"3.78","low":"3.77","high":"3.79","ts":"1747170000"},{"open":"3.78","close":"3.79","value":"3.79","low":"3.77","high":"3.8","ts":"1747256400"},{"open":"3.79","close":"3.82","value":"3.82","low":"3.78","high":"3.83","ts":"1747342800"},{"open":"3.82","close":"3.82","value":"3.82","low":"3.82","high":"3.82","ts":"1747429200"},{"open":"3.82","close":"3.78","value":"3.78","low":"3.77","high":"3.84","ts":"1747602000"},{"open":"3.78","close":"3.75","value":"3.75","low":"3.75","high":"3.79","ts":"1747688400"},{"open":"3.75","close":"3.74","value":"3.74","low":"3.73","high":"3.76","ts":"1747774800"},{"open":"3.74","close":"3.77","value":"3.77","low":"3.74","high":"3.78","ts":"1747861200"},{"open":"3.76","close":"3.74","value":"3.74","low":"3.74","high":"3.77","ts":"1747947600"},{"open":"3.74","close":"3.74","value":"3.74","low":"3.74","high":"3.74","ts":"1748034000"}]}],"language":"ru","reportFeedbackProps":{"feature":"Конвертер валют","title":"Что не так в этом ответе?","checkBoxLabels":[{"value":"Неудобно пользоваться"},{"value":"Ответ не соответствует действительности"},{"value":"Нет нужной информации"},{"value":"Другое"}],"metaFields":{"pageUrl":"https://yandex.ru/finance/currencies?text=%D0%BA%D1%83%D1%80%D1%81+usd+pln&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"5961092231748051307","uid":null,"queryText":"курс usd pln"}},"quietUpdateInteval":30000,"animationChart":true,"time":"24.05.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,004 PLN","hideAbsoluteDelta":false,"relativeDelta":"−0,11%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,0814 PLN","hideAbsoluteDelta":false,"relativeDelta":"−2,13%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0084 PLN","hideAbsoluteDelta":false,"relativeDelta":"−0,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,18 PLN","hideAbsoluteDelta":false,"relativeDelta":"−4,64%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,61 PLN","hideAbsoluteDelta":false,"relativeDelta":"19,46%","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":[5.96,25.48,29.12,31.61,28.65,26.8,23.79,29.69,32.68,33.08,57.65,61.07,69.03,71.96,76.17,61.07,97.41,89.26,91.6,99.94,88.17,79.71],"monthValue":[82.36,82.86,82.65,82.55,82.55,81.56,81.49,81.91,80.96,80.86,80.89,80.89,80.55,80.22,80.31,80.77,80.41,80.31,80.31,79.75,79.74,79.71],"yearValue":[90.25,88.99,84.96,87.81,86.33,88.8,90,91.67,94.87,96.59,98.07,102.58,100.03,99.23,98.28,97.28,86.63,86.62,83.68,82.3,81.91,79.71],"quarterValue":[88.17,85.93,89.25,89.57,86.57,85.57,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,82.55,81.91,80.89,80.31,80.31,79.71]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0249 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−1,06 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−2,65 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,54 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"73,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 237,43%","direction":"positive"}}},{"name":"Евро","price":"90,52 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[107.43,112.8,105.1,108.34,103.94,105.05,105.05,101.6,102.69,98.01,92.48,92.04,96.86,90.84,91.53,91.96,95.09,93.34,94.71,91.92,90.1,90.52],"allTimeValue":[24.4,24.19,28.58,36.93,34.78,34.82,42.49,41.35,40.79,47.38,70.53,67.68,74.07,90.35,91.73,74.73,97.93,96.57,100.76,107.43,92.52,90.52],"monthValue":[94.57,94.71,94.36,93.18,93.18,93.17,92.84,92.91,91.92,92.14,90.11,90.11,89.7,90.38,90.1,90.71,90.51,89.97,89.97,91.3,90.2,90.52],"yearValue":[97.88,95.64,90.99,95.78,93.29,98.32,99.26,102.04,104.74,104.87,105.57,107.43,106.2,103.3,103.24,101.22,90.94,94.26,89.66,93.68,92.91,90.52],"quarterValue":[92.02,90.18,92.85,96.6,93.66,93.61,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.18,92.91,90.11,90.1,89.97,90.52]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,32 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,36%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,19 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,2%","direction":"negative"},"monthDelta":{"absoluteDelta":"−4,05 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,28%","direction":"negative"},"yearDelta":{"absoluteDelta":"−7,36 ₽","hideAbsoluteDelta":false,"relativeDelta":"−7,52%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"66,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"270,99%","direction":"positive"}}},{"name":"Китайский юань","price":"11,08 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.94,14.63,13.52,13.96,13.61,13.69,13.83,13.46,13.3,12.77,12.13,11.96,12.24,11.6,11.46,11.6,11.64,11.28,11.4,11.22,11.11,11.08],"allTimeValue":[4.62,4.75,4.93,5.77,9.42,9.89,8.71,9.81,9.01,11.58,11.54,8.79,10.11,13.18,12.55,12.23,11.83,13.22,13.94,13.38,11.46,11.08],"monthValue":[11.34,11.4,11.35,11.28,11.28,11.2,11.17,11.3,11.22,11.18,11.18,11.18,11.16,11.11,11.11,11.16,11.12,11.16,11.16,11.09,11.01,11.08],"yearValue":[12.43,12.22,11.48,11.98,11.84,11.93,12.05,12.95,13.41,13.55,13.62,13.94,13.66,13.47,13.54,13.24,11.8,11.87,11.46,11.16,11.3,11.08],"quarterValue":[12.04,11.74,12.17,12.29,11.85,11.82,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.28,11.3,11.18,11.11,11.16,11.08]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0671 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,61%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0821 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,74%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,26 ₽","hideAbsoluteDelta":false,"relativeDelta":"−2,31%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,35 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,86%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,46 ₽","hideAbsoluteDelta":false,"relativeDelta":"139,77%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"46,89 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[60.34,63.04,58.46,60.59,58.6,59.95,59.98,57.63,57.96,55.32,52.06,51.59,52.43,49.59,49.34,49.92,50.64,48.58,48.74,47.63,47.24,46.89],"allTimeValue":[38.51,38.31,39.18,44.64,55.17,44.22,35.96,39.6,38.33,44.65,44.22,34.62,40.37,55.77,54.44,52.21,50.41,54.54,60.34,57.14,49.34,46.89],"monthValue":[48.45,48.74,48.62,48.56,48.56,47.98,47.94,48.18,47.63,47.57,47.58,47.58,47.38,47.19,47.24,47.51,47.3,47.24,47.24,46.91,46.9,46.89],"yearValue":[53.09,52.35,49.98,51.65,50.78,52.23,52.94,53.92,55.81,56.82,57.69,60.34,58.84,58.37,57.81,57.22,50.96,50.95,49.22,48.41,48.18,46.89],"quarterValue":[51.86,50.55,52.5,52.69,50.92,50.33,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,48.56,48.18,47.58,47.24,47.24,46.89]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0147 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,03%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,62 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,31%","direction":"negative"},"monthDelta":{"absoluteDelta":"−1,56 ₽","hideAbsoluteDelta":false,"relativeDelta":"−3,22%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,20 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,68%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"8,38 ₽","hideAbsoluteDelta":false,"relativeDelta":"21,76%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.263178,0.269367,0.251089,0.261025,0.251509,0.256815,0.255764,0.245923,0.248377,0.237161,0.223901,0.222999,0.225901,0.21488,0.214056,0.217005,0.219747,0.21108,0.212691,0.207889,0.20756,0.207705],"allTimeValue":[0.0854,0.079,0.0757,0.0854,0.1161,0.1321,0.1235,0.1375,0.1336,0.1415,0.1611,0.1523,0.1842,0.2419,0.229049,0.229685,0.219378,0.240704,0.266035,0.245923,0.214888,0.207705],"monthValue":[0.211428,0.212691,0.211756,0.211952,0.211952,0.209428,0.208989,0.210326,0.207889,0.20772,0.208014,0.208014,0.20756,0.206767,0.20756,0.209067,0.208218,0.208634,0.208634,0.207118,0.207407,0.207705],"yearValue":[0.232852,0.229639,0.218912,0.226419,0.222282,0.228702,0.232178,0.236821,0.245148,0.249456,0.253267,0.263178,0.25333,0.250466,0.246477,0.245176,0.220129,0.22055,0.213696,0.210659,0.210326,0.207705],"quarterValue":[0.223543,0.218363,0.2267,0.227007,0.219691,0.218434,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.211952,0.210326,0.208014,0.20756,0.208634,0.207705]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,0003 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,14%","direction":"positive"},"weekDelta":{"absoluteDelta":"−0,0014 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,65%","direction":"negative"},"monthDelta":{"absoluteDelta":"−0,0037 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,76%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0251 ₽","hideAbsoluteDelta":false,"relativeDelta":"−10,8%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"143,21%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"6811","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9jsnw03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"9jsn3":{"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":[275.36,320.84,125.92,158.45,164.71,138.18,143.5,152.5,145.84,124.81,151.9,194.2,305.65,297.99,156.52,170.39,126.46,127.6,123.8,135.33,155.25,131.13],"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":[275.36,320.84,125.92,158.45,164.71,138.18,143.5,152.5,145.84,124.81,151.9,194.2,305.65,297.99,156.52,170.39,126.46,127.6,123.8,135.33,155.25,131.13],"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":[1200,1583,6113.8,7048,2270,2715,2549.5,2710,3611.5,3020,3100,2884.5,2613.5,2397,2523.5,2614.2,2182,3009.6,3287.6,3255.4,3314.8,3080.8],"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":[1200,1583,6113.8,7048,2270,2715,2549.5,2710,3611.5,3020,3100,2884.5,2613.5,2397,2523.5,2614.2,2182,3009.6,3287.6,3255.4,3314.8,3080.8],"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":[114,676.99,784.9,190.8,96.8,34.8,65.84,144.01,141.65,74.31,66.78,79.34,110.99,100.04,187.09,284.27,207.69,107.45,98.39,112.83,111.65,86.84],"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":[114,676.99,784.9,190.8,96.8,34.8,65.84,144.01,141.65,74.31,66.78,79.34,110.99,100.04,187.09,284.27,207.69,107.45,98.39,112.83,111.65,86.84],"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":[49.65,105.73,23.07,76.73,81.35,89.25,92.35,73.9,139.47,192.86,186.4,196.02,327.94,119.21,161.86,270.1,313.11,278.01,241.45,281.8,311.96,302.22],"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":[49.65,105.73,23.07,76.73,81.35,89.25,92.35,73.9,139.47,192.86,186.4,196.02,327.94,119.21,161.86,270.1,313.11,278.01,241.45,281.8,311.96,302.22],"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":[275.36,320.84,125.92,158.45,164.71,138.18,143.5,152.5,145.84,124.81,151.9,194.2,305.65,297.99,156.52,170.39,126.46,127.6,123.8,135.33,155.25,131.13],"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":[1200,1583,6113.8,7048,2270,2715,2549.5,2710,3611.5,3020,3100,2884.5,2613.5,2397,2523.5,2614.2,2182,3009.6,3287.6,3255.4,3314.8,3080.8],"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":[114,676.99,784.9,190.8,96.8,34.8,65.84,144.01,141.65,74.31,66.78,79.34,110.99,100.04,187.09,284.27,207.69,107.45,98.39,112.83,111.65,86.84],"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":[49.65,105.73,23.07,76.73,81.35,89.25,92.35,73.9,139.47,192.86,186.4,196.02,327.94,119.21,161.86,270.1,313.11,278.01,241.45,281.8,311.96,302.22],"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 pln","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","snippetType":"stocks_recommendations","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"9jsnw04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"9jsn4":{"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%20pln&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":"9jsnw05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}