Войти
ПоискФинансыФинансыКартинкиВидеоКартыТоварыПереводчик
Все
  • ГлавнаяВалюты

  • Конвертер валют

    8 009,1
    Данные предоставлены Twelvedata
    1 Доллар США = 8009,10 Парагвайского гуарани
    Курс валюты поднялся на 27,81 PYG Курс валюты поднялся на 0,35%
    27,81 PYG
    0,35%
    за месяц
    Обновлено 30.04.2025
    Сообщить об ошибке

  • Акции

    Тренды за месяц
    YDEX
    Яндекс
    4 155,00 ₽
    Цена опустилась на −136,50 ₽
    −136,50 ₽
    3,18%
    GAZP
    Газпром
    149,25 ₽
    Цена выросла на 5,26 ₽
    +5,26 ₽
    3,65%
    T
    Т-Технологии
    3 224,60 ₽
    Цена опустилась на −30,80 ₽
    −30,80 ₽
    0,95%
    MTLR
    Мечел
    93,16 ₽
    Цена опустилась на −18,49 ₽
    −18,49 ₽
    16,56%
    SBER
    СберБанк
    309,41 ₽
    Цена выросла на 10,19 ₽
    +10,19 ₽
    3,41%
    Условия подключения
      Колумбус
      Настройки
      ya.ru
      О компанииКоммерческие предложенияВакансииЛицензия на использованиеПолитика конфиденциальностиПравила рекомендаций
      {"dzpe0":{"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%2Bpyg%26lr%3D213%26ncrnd%3D90082&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%2Bpyg%26lr%3D213%26ncrnd%3D90082","tld":"ru"}},"navigation":{"tabs":[{"id":"search","label":"Поиск","url":"//yandex.ru/search","params":{"text":"[$query]","site":"[$site]","source":"tabbar"}},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"images","label":"Картинки","url":"//yandex.ru/images/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","nomisspell":"[$nomisspell]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"video","label":"Видео","url":"//yandex.ru/video/search","params":{"text":"[$query]","site":"[$site]","noreask":"[$noreask]","parent-reqid":"[$reqid]","from":"tabbar"}},{"id":"maps","label":"Карты","url":"//yandex.ru/maps","params":{"text":"[$query]","source":"serp_navig"}},{"id":"shopping","label":"Товары","url":"/products","params":{"text":"[$query]","lr":"[$lr]","from":"tabbar"},"target":"_self","options":[{"id":"medicine","label":"Врачи","url":"/medicine","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"finance","label":"Финансы","url":"/finance","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"},{"id":"shopping","label":"Товары","url":"/products","params":{"lr":"[$lr]","from":"tabbar"},"target":"_self"}]},{"id":"translate","label":"Переводчик","url":"//translate.yandex.ru","params":{"text":"[$query]","from":"tabbar"}},{"id":"all","label":"Все","url":"//yandex.ru/all","params":{"text":"[$query]","from":"tabbar"}}],"selectedTabId":"finance"},"context":{"query":"курс usd pyg","reqid":"1745971946636258-13070173242952709817-balancer-l7leveler-kubr-yp-sas-238-BAL","lr":"213","counters":{"type":"b","data":{"$header":"dzpez000","logo":"dzpez001","advanced-search":"dzpez002","login":"dzpez004","usermenu":"dzpez005","market-cart":"dzpez007","more-button":"dzpez008","cbir":"dzpez009","clear":"dzpez00a","submit":"dzpez00b","$navigation":"dzpez00c","item":"dzpez00r","tab-search":"dzpez00e","tab-finance":"dzpez00g","tab-images":"dzpez00i","tab-video":"dzpez00k","tab-maps":"dzpez00m","tab-shopping":"dzpez00o","tab-translate":"dzpez00q","tab-all":"dzpez00s"}}},"loggedIn":false,"mix":{"outerContainer":["HeaderDesktop_redesign"]},"suggestUrl":"/finance/suggest","suggestPlaceholder":"Найти финансовый продукт","tld":"ru","suggestParams":{},"additionalFormClasses":[]},"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dzpew01-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"header"}}}}},"type":"finance","subtype":"header"},"dzpe1":{"state":{"items":[{"title":"Главная","url":"/finance"},{"title":"Валюты","url":"/finance/currencies"}],"baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dzpew02-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"breadcrumbs"}}}}},"type":"finance","subtype":"breadcrumbs"},"dzpe2":{"state":{"bankUrl":"https://twelvedata.com","fromName":"USD","timeInfo":"Данные предоставлены Twelvedata · 30.04.2025","disclaimerTitle":"Условия предоставления данных","disclaimerBody":"","fromVal":"1","options":[{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"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":"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":"PYG","isCrypto":false,"toOptions":[{"value":"PYG","content":{"label":"Парагвайский гуарани","countryCode":"PY"},"countryCode":"PY"},{"value":"USD","content":{"label":"Доллар США","countryCode":"US"},"countryCode":"US"},{"value":"RUB","content":{"label":"Российский рубль","countryCode":"RU"},"countryCode":"RU"},{"value":"EUR","content":{"label":"Евро","countryCode":"EU"},"countryCode":"EU"},{"value":"AUD","content":{"label":"Австралийский доллар","countryCode":"AU"},"countryCode":"AU"},{"value":"AZN","content":{"label":"Азербайджанский манат","countryCode":"AZ"},"countryCode":"AZ"},{"value":"AMD","content":{"label":"Армянский драм","countryCode":"AM"},"countryCode":"AM"},{"value":"BYN","content":{"label":"Белорусский рубль","countryCode":"BY"},"countryCode":"BY"},{"value":"BGN","content":{"label":"Болгарский лев","countryCode":"BG"},"countryCode":"BG"},{"value":"BRL","content":{"label":"Бразильский реал","countryCode":"BR"},"countryCode":"BR"},{"value":"HUF","content":{"label":"Венгерский форинт","countryCode":"HU"},"countryCode":"HU"},{"value":"VND","content":{"label":"Вьетнамский донг","countryCode":"VN"},"countryCode":"VN"},{"value":"HKD","content":{"label":"Гонконгский доллар","countryCode":"HK"},"countryCode":"HK"},{"value":"GEL","content":{"label":"Грузинский лари","countryCode":"GE"},"countryCode":"GE"},{"value":"DKK","content":{"label":"Датская крона","countryCode":"DK"},"countryCode":"DK"},{"value":"AED","content":{"label":"Дирхам ОАЭ","countryCode":"AE"},"countryCode":"AE"},{"value":"EGP","content":{"label":"Египетский фунт","countryCode":"EG"},"countryCode":"EG"},{"value":"INR","content":{"label":"Индийская рупия","countryCode":"IN"},"countryCode":"IN"},{"value":"IDR","content":{"label":"Индонезийская рупия","countryCode":"ID"},"countryCode":"ID"},{"value":"KZT","content":{"label":"Казахстанский тенге","countryCode":"KZ"},"countryCode":"KZ"},{"value":"CAD","content":{"label":"Канадский доллар","countryCode":"CA"},"countryCode":"CA"},{"value":"QAR","content":{"label":"Катарский риал","countryCode":"QA"},"countryCode":"QA"},{"value":"KGS","content":{"label":"Киргизский сом","countryCode":"KG"},"countryCode":"KG"},{"value":"CNY","content":{"label":"Китайский юань","countryCode":"CN"},"countryCode":"CN"},{"value":"MDL","content":{"label":"Молдавский лей","countryCode":"MD"},"countryCode":"MD"},{"value":"NZD","content":{"label":"Новозеландский доллар","countryCode":"NZ"},"countryCode":"NZ"},{"value":"NOK","content":{"label":"Норвежская крона","countryCode":"NO"},"countryCode":"NO"},{"value":"PLN","content":{"label":"Польский злотый","countryCode":"PL"},"countryCode":"PL"},{"value":"RON","content":{"label":"Румынский лей","countryCode":"RO"},"countryCode":"RO"},{"value":"RSD","content":{"label":"Сербский динар","countryCode":"RS"},"countryCode":"RS"},{"value":"SGD","content":{"label":"Сингапурский доллар","countryCode":"SG"},"countryCode":"SG"},{"value":"TJS","content":{"label":"Таджикский сомони","countryCode":"TJ"},"countryCode":"TJ"},{"value":"THB","content":{"label":"Таиландский бат","countryCode":"TH"},"countryCode":"TH"},{"value":"TRY","content":{"label":"Турецкая лира","countryCode":"TR"},"countryCode":"TR"},{"value":"TMT","content":{"label":"Новый туркменский манат","countryCode":"TM"},"countryCode":"TM"},{"value":"UZS","content":{"label":"Узбекский сум","countryCode":"UZ"},"countryCode":"UZ"},{"value":"UAH","content":{"label":"Украинская гривна","countryCode":"UA"},"countryCode":"UA"},{"value":"GBP","content":{"label":"Фунт стерлингов","countryCode":"GB"},"countryCode":"GB"},{"value":"CZK","content":{"label":"Чешская крона","countryCode":"CZ"},"countryCode":"CZ"},{"value":"SEK","content":{"label":"Шведская крона","countryCode":"SE"},"countryCode":"SE"},{"value":"CHF","content":{"label":"Швейцарский франк","countryCode":"CH"},"countryCode":"CH"},{"value":"ZAR","content":{"label":"Южноафриканский рэнд","countryCode":"ZA"},"countryCode":"ZA"},{"value":"KRW","content":{"label":"Южнокорейская вона","countryCode":"KR"},"countryCode":"KR"},{"value":"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":"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":8009.1,"multiplierFormatted":"8 009,10","rateText":"1 Доллар США = 8009,10 Парагвайского гуарани","initialActiveTab":"month","currentYear":2025,"items":[{"range":"month","tabText":"Месяц","data":[{"open":"7958.97","close":"7981.29","value":"7981.29","low":"7956.77","high":"7981.29","ts":"1743368400"},{"open":"7977.2","close":"7988.44","value":"7988.44","low":"7977.2","high":"7988.44","ts":"1743454800"},{"open":"7990.44","close":"8003.15","value":"8003.15","low":"7984.52","high":"8003.15","ts":"1743541200"},{"open":"7935.76","close":"8022.69","value":"8022.69","low":"7935.76","high":"8022.69","ts":"1743627600"},{"open":"8017.36","close":"7986.71","value":"7986.71","low":"7986.71","high":"8017.36","ts":"1743714000"},{"open":"8008.76","close":"8008.76","value":"8008.76","low":"8008.76","high":"8008.76","ts":"1743973200"},{"open":"8018.98","close":"8008.26","value":"8008.26","low":"8008.26","high":"8018.98","ts":"1744059600"},{"open":"7953.34","close":"7996.12","value":"7996.12","low":"7953.34","high":"7996.12","ts":"1744146000"},{"open":"8036.74","close":"8012.86","value":"8012.86","low":"8012.86","high":"8036.74","ts":"1744232400"},{"open":"7851.57","close":"8002.47","value":"8002.47","low":"7851.57","high":"8002.47","ts":"1744318800"},{"open":"8002.64","close":"8000.27","value":"8000.27","low":"8000.27","high":"8002.64","ts":"1744578000"},{"open":"8000.27","close":"7995.94","value":"7995.94","low":"7995.94","high":"8000.27","ts":"1744664400"},{"open":"7995.94","close":"8000.2","value":"8000.2","low":"7995.94","high":"8000.2","ts":"1744750800"},{"open":"8000.2","close":"8008.88","value":"8008.88","low":"8000.2","high":"8008.88","ts":"1744837200"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8007.88","high":"8008.88","ts":"1744923600"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745010000"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745182800"},{"open":"8008.88","close":"8006.59","value":"8006.59","low":"8006.59","high":"8008.88","ts":"1745269200"},{"open":"8006.59","close":"8004.2","value":"8004.2","low":"8004.2","high":"8006.59","ts":"1745355600"},{"open":"8004.2","close":"8003.24","value":"8003.24","low":"8003.24","high":"8004.2","ts":"1745442000"},{"open":"8003.24","close":"8001.47","value":"8001.47","low":"8001.47","high":"8003.24","ts":"1745528400"},{"open":"8001.47","close":"8001.47","value":"8001.47","low":"8001.47","high":"8001.47","ts":"1745614800"},{"open":"8001.47","close":"8004.38","value":"8004.38","low":"8001.47","high":"8004.38","ts":"1745787600"},{"open":"8004.38","close":"8009.1","value":"8009.1","low":"8004.38","high":"8009.1","ts":"1745874000"},{"open":"8009.1","close":"8009.1","value":"8009.1","low":"8009.1","high":"8009.1","ts":"1745960400"}]},{"range":"year","tabText":"Год","data":[{"open":"7445.24","close":"7476.03","value":"7476.03","low":"7445.24","high":"7476.03","ts":"1714424400"},{"open":"7476.03","close":"7493.04","value":"7493.04","low":"7476.03","high":"7522.83","ts":"1714510800"},{"open":"7493.04","close":"7495.67","value":"7495.67","low":"7463.87","high":"7495.67","ts":"1714597200"},{"open":"7495.67","close":"7483.67","value":"7483.67","low":"7474.64","high":"7495.67","ts":"1714683600"},{"open":"7473.17","close":"7477.96","value":"7477.96","low":"7470.05","high":"7477.96","ts":"1714942800"},{"open":"7477.96","close":"7463.41","value":"7463.41","low":"7463.41","high":"7477.96","ts":"1715029200"},{"open":"7463.41","close":"7473.34","value":"7473.34","low":"7463.41","high":"7476.88","ts":"1715115600"},{"open":"7473.34","close":"7482.6","value":"7482.6","low":"7473.34","high":"7482.6","ts":"1715202000"},{"open":"7482.6","close":"7494.99","value":"7494.99","low":"7450.22","high":"7494.99","ts":"1715288400"},{"open":"7501.46","close":"7506","value":"7506","low":"7497.98","high":"7506","ts":"1715547600"},{"open":"7506","close":"7505.41","value":"7505.41","low":"7502.35","high":"7506","ts":"1715634000"},{"open":"7505.41","close":"7503.23","value":"7503.23","low":"7492.05","high":"7505.41","ts":"1715720400"},{"open":"7503.23","close":"7504.25","value":"7504.25","low":"7456.6","high":"7504.25","ts":"1715806800"},{"open":"7504.25","close":"7492.11","value":"7492.11","low":"7492.11","high":"7509.09","ts":"1715893200"},{"open":"7453.54","close":"7491.14","value":"7491.14","low":"7453.54","high":"7491.14","ts":"1716152400"},{"open":"7491.14","close":"7509.64","value":"7509.64","low":"7491.14","high":"7509.64","ts":"1716238800"},{"open":"7509.64","close":"7528.04","value":"7528.04","low":"7509.64","high":"7528.04","ts":"1716325200"},{"open":"7528.04","close":"7520.59","value":"7520.59","low":"7520.59","high":"7532.29","ts":"1716411600"},{"open":"7520.59","close":"7515.93","value":"7515.93","low":"7515.93","high":"7544.76","ts":"1716498000"},{"open":"7512.78","close":"7523.34","value":"7523.34","low":"7512.78","high":"7523.34","ts":"1716757200"},{"open":"7523.34","close":"7523.27","value":"7523.27","low":"7521.47","high":"7523.34","ts":"1716843600"},{"open":"7523.27","close":"7543.65","value":"7543.65","low":"7523.27","high":"7548.65","ts":"1716930000"},{"open":"7543.65","close":"7545.39","value":"7545.39","low":"7543.65","high":"7570.97","ts":"1717016400"},{"open":"7545.39","close":"7535.3","value":"7535.3","low":"7535.01","high":"7545.39","ts":"1717102800"},{"open":"7533.04","close":"7522.13","value":"7522.13","low":"7522.13","high":"7533.6","ts":"1717362000"},{"open":"7522.13","close":"7525.8","value":"7525.8","low":"7474.78","high":"7525.8","ts":"1717448400"},{"open":"7525.8","close":"7539.79","value":"7539.79","low":"7514.46","high":"7540.93","ts":"1717534800"},{"open":"7539.79","close":"7513.5","value":"7513.5","low":"7513.5","high":"7539.79","ts":"1717621200"},{"open":"7513.5","close":"7530.59","value":"7530.59","low":"7513.5","high":"7530.59","ts":"1717707600"},{"open":"7581.23","close":"7520.09","value":"7520.09","low":"7520.09","high":"7626.11","ts":"1717966800"},{"open":"7520.09","close":"7536.49","value":"7536.49","low":"7506.68","high":"7536.49","ts":"1718053200"},{"open":"7536.49","close":"7512.64","value":"7512.64","low":"7511.77","high":"7536.49","ts":"1718139600"},{"open":"7512.64","close":"7533.51","value":"7533.51","low":"7475.36","high":"7533.51","ts":"1718226000"},{"open":"7533.51","close":"7519.38","value":"7519.38","low":"7519.38","high":"7557.5","ts":"1718312400"},{"open":"7515.97","close":"7529.7","value":"7529.7","low":"7514.6","high":"7529.7","ts":"1718571600"},{"open":"7529.7","close":"7521.94","value":"7521.94","low":"7512.8","high":"7529.7","ts":"1718658000"},{"open":"7521.94","close":"7533.86","value":"7533.86","low":"7506.67","high":"7533.86","ts":"1718744400"},{"open":"7511.56","close":"7532.57","value":"7532.57","low":"7511.56","high":"7532.57","ts":"1719176400"},{"open":"7532.57","close":"7545.18","value":"7545.18","low":"7529.14","high":"7545.18","ts":"1719262800"},{"open":"7545.18","close":"7542.56","value":"7542.56","low":"7542.56","high":"7549.9","ts":"1719349200"},{"open":"7542.56","close":"7540.17","value":"7540.17","low":"7540.17","high":"7545.21","ts":"1719435600"},{"open":"7540.17","close":"7541.53","value":"7541.53","low":"7532.56","high":"7541.53","ts":"1719522000"},{"open":"7533.93","close":"7538.9","value":"7538.9","low":"7515.56","high":"7538.9","ts":"1719781200"},{"open":"7538.9","close":"7532.36","value":"7532.36","low":"7532.36","high":"7548.07","ts":"1719867600"},{"open":"7532.36","close":"7535.19","value":"7535.19","low":"7510.82","high":"7535.19","ts":"1719954000"},{"open":"7535.19","close":"7536.3","value":"7536.3","low":"7513.06","high":"7536.3","ts":"1720040400"},{"open":"7536.3","close":"7524.6","value":"7524.6","low":"7523.17","high":"7536.31","ts":"1720126800"},{"open":"7542.3","close":"7539.03","value":"7539.03","low":"7537.08","high":"7542.3","ts":"1720386000"},{"open":"7539.03","close":"7543.16","value":"7543.16","low":"7539.03","high":"7543.16","ts":"1720472400"},{"open":"7543.16","close":"7532.22","value":"7532.22","low":"7532.22","high":"7547.52","ts":"1720558800"},{"open":"7532.22","close":"7535.72","value":"7535.72","low":"7514.83","high":"7535.72","ts":"1720645200"},{"open":"7535.72","close":"7527.99","value":"7527.99","low":"7522.65","high":"7538.91","ts":"1720731600"},{"open":"7518.2","close":"7534.65","value":"7534.65","low":"7518.2","high":"7541.05","ts":"1720990800"},{"open":"7534.65","close":"7559.55","value":"7559.55","low":"7534.65","high":"7559.55","ts":"1721077200"},{"open":"7559.55","close":"7549.52","value":"7549.52","low":"7549.52","high":"7559.55","ts":"1721163600"},{"open":"7549.52","close":"7548.29","value":"7548.29","low":"7548.29","high":"7549.86","ts":"1721250000"},{"open":"7548.29","close":"7558.81","value":"7558.81","low":"7548.29","high":"7574.73","ts":"1721336400"},{"open":"7560.45","close":"7570.31","value":"7570.31","low":"7554.69","high":"7570.31","ts":"1721595600"},{"open":"7570.31","close":"7563.47","value":"7563.47","low":"7563.47","high":"7570.31","ts":"1721682000"},{"open":"7563.47","close":"7575.58","value":"7575.58","low":"7563.47","high":"7577.31","ts":"1721768400"},{"open":"7575.58","close":"7585.43","value":"7585.43","low":"7575.58","high":"7585.57","ts":"1721854800"},{"open":"7585.43","close":"7569.42","value":"7569.42","low":"7569.42","high":"7585.43","ts":"1721941200"},{"open":"7561.28","close":"7575.14","value":"7575.14","low":"7561.28","high":"7575.14","ts":"1722200400"},{"open":"7575.14","close":"7565.48","value":"7565.48","low":"7565.48","high":"7586.87","ts":"1722286800"},{"open":"7565.48","close":"7576","value":"7576","low":"7565.48","high":"7576","ts":"1722373200"},{"open":"7576","close":"7572.76","value":"7572.76","low":"7572.76","high":"7582.51","ts":"1722459600"},{"open":"7572.76","close":"7569.45","value":"7569.45","low":"7569.45","high":"7575.15","ts":"1722546000"},{"open":"7505.38","close":"7574.06","value":"7574.06","low":"7505.38","high":"7574.06","ts":"1722805200"},{"open":"7574.06","close":"7573.47","value":"7573.47","low":"7568.36","high":"7574.06","ts":"1722891600"},{"open":"7573.47","close":"7563.29","value":"7563.29","low":"7557.35","high":"7573.47","ts":"1722978000"},{"open":"7563.29","close":"7566.96","value":"7566.96","low":"7557.55","high":"7566.96","ts":"1723064400"},{"open":"7566.96","close":"7571.68","value":"7571.68","low":"7566.96","high":"7575.87","ts":"1723150800"},{"open":"7562.85","close":"7568.83","value":"7568.83","low":"7562.85","high":"7569.39","ts":"1723410000"},{"open":"7568.83","close":"7559.74","value":"7559.74","low":"7559.74","high":"7568.83","ts":"1723496400"},{"open":"7559.74","close":"7568.26","value":"7568.26","low":"7514.73","high":"7568.26","ts":"1723582800"},{"open":"7568.26","close":"7566.46","value":"7566.46","low":"7566.46","high":"7576.96","ts":"1723669200"},{"open":"7566.46","close":"7568.83","value":"7568.83","low":"7566.46","high":"7593.53","ts":"1723755600"},{"open":"7539.31","close":"7583.93","value":"7583.93","low":"7539.31","high":"7583.93","ts":"1724014800"},{"open":"7583.93","close":"7568.69","value":"7568.69","low":"7552.79","high":"7586.44","ts":"1724101200"},{"open":"7568.69","close":"7588.92","value":"7588.92","low":"7556.82","high":"7588.92","ts":"1724187600"},{"open":"7588.92","close":"7590.78","value":"7590.78","low":"7567.82","high":"7590.78","ts":"1724274000"},{"open":"7590.78","close":"7598.16","value":"7598.16","low":"7590.78","high":"7602.96","ts":"1724360400"},{"open":"7535.35","close":"7602.86","value":"7602.86","low":"7535.35","high":"7602.86","ts":"1724619600"},{"open":"7602.86","close":"7618.12","value":"7618.12","low":"7602.86","high":"7618.12","ts":"1724706000"},{"open":"7618.12","close":"7623.74","value":"7623.74","low":"7609.26","high":"7623.74","ts":"1724792400"},{"open":"7623.74","close":"7672.57","value":"7672.57","low":"7621.55","high":"7672.57","ts":"1724878800"},{"open":"7672.57","close":"7676.3","value":"7676.3","low":"7663.05","high":"7676.3","ts":"1724965200"},{"open":"7687.44","close":"7670.59","value":"7670.59","low":"7670.59","high":"7694.29","ts":"1725224400"},{"open":"7670.59","close":"7688.72","value":"7688.72","low":"7670.59","high":"7688.72","ts":"1725310800"},{"open":"7688.72","close":"7692.69","value":"7692.69","low":"7682.28","high":"7716.19","ts":"1725397200"},{"open":"7692.69","close":"7730.06","value":"7730.06","low":"7692.69","high":"7730.06","ts":"1725483600"},{"open":"7730.06","close":"7725.87","value":"7725.87","low":"7723.14","high":"7730.06","ts":"1725570000"},{"open":"7733.56","close":"7732.29","value":"7732.29","low":"7731.59","high":"7741.48","ts":"1725829200"},{"open":"7732.29","close":"7729.88","value":"7729.88","low":"7729.88","high":"7740.11","ts":"1725915600"},{"open":"7729.88","close":"7724.85","value":"7724.85","low":"7724.85","high":"7741.27","ts":"1726002000"},{"open":"7724.85","close":"7746.56","value":"7746.56","low":"7724.85","high":"7755.62","ts":"1726088400"},{"open":"7746.56","close":"7765","value":"7765","low":"7696.92","high":"7765","ts":"1726174800"},{"open":"7775.17","close":"7778.53","value":"7778.53","low":"7765.07","high":"7778.53","ts":"1726434000"},{"open":"7778.53","close":"7790.64","value":"7790.64","low":"7773.56","high":"7790.64","ts":"1726520400"},{"open":"7790.64","close":"7799.33","value":"7799.33","low":"7782.73","high":"7799.33","ts":"1726606800"},{"open":"7799.33","close":"7817.72","value":"7817.72","low":"7799.33","high":"7831","ts":"1726693200"},{"open":"7817.72","close":"7804.19","value":"7804.19","low":"7804.19","high":"7817.72","ts":"1726779600"},{"open":"7789.56","close":"7777.87","value":"7777.87","low":"7777.87","high":"7802.47","ts":"1727038800"},{"open":"7777.87","close":"7785.52","value":"7785.52","low":"7777.87","high":"7788.69","ts":"1727125200"},{"open":"7785.52","close":"7794.32","value":"7794.32","low":"7737.42","high":"7794.32","ts":"1727211600"},{"open":"7794.32","close":"7811.56","value":"7811.56","low":"7794.32","high":"7833.43","ts":"1727298000"},{"open":"7811.56","close":"7804.4","value":"7804.4","low":"7800.02","high":"7811.56","ts":"1727384400"},{"open":"7804.4","close":"7791.86","value":"7791.86","low":"7791.86","high":"7804.4","ts":"1727643600"},{"open":"7791.86","close":"7786.94","value":"7786.94","low":"7786.94","high":"7833.5","ts":"1727730000"},{"open":"7786.94","close":"7788.57","value":"7788.57","low":"7786.94","high":"7807.63","ts":"1727816400"},{"open":"7788.57","close":"7800.08","value":"7800.08","low":"7788.57","high":"7811.33","ts":"1727902800"},{"open":"7800.08","close":"7792.34","value":"7792.34","low":"7792.34","high":"7803.3","ts":"1727989200"},{"open":"7827","close":"7792.57","value":"7792.57","low":"7792.57","high":"7835.56","ts":"1728248400"},{"open":"7792.57","close":"7798","value":"7798","low":"7784.8","high":"7798","ts":"1728334800"},{"open":"7798","close":"7796","value":"7796","low":"7796","high":"7803.33","ts":"1728421200"},{"open":"7796","close":"7801.7","value":"7801.7","low":"7796","high":"7813.03","ts":"1728507600"},{"open":"7801.7","close":"7809.43","value":"7809.43","low":"7799.7","high":"7809.43","ts":"1728594000"},{"open":"7809.43","close":"7809.43","value":"7809.43","low":"7809.43","high":"7809.43","ts":"1728680400"},{"open":"7794.88","close":"7828.58","value":"7828.58","low":"7794.88","high":"7828.58","ts":"1728853200"},{"open":"7828.58","close":"7834.79","value":"7834.79","low":"7828.58","high":"7836.29","ts":"1728939600"},{"open":"7834.79","close":"7835.04","value":"7835.04","low":"7834.79","high":"7845.08","ts":"1729026000"},{"open":"7917.82","close":"7917.82","value":"7917.82","low":"7917.82","high":"7917.82","ts":"1729285200"},{"open":"7921.09","close":"7921.09","value":"7921.09","low":"7921.09","high":"7921.09","ts":"1729458000"},{"open":"7913.18","close":"7913.18","value":"7913.18","low":"7913.18","high":"7913.18","ts":"1729544400"},{"open":"7932.47","close":"7932.47","value":"7932.47","low":"7932.47","high":"7932.47","ts":"1729630800"},{"open":"7959.73","close":"7959.73","value":"7959.73","low":"7959.73","high":"7959.73","ts":"1729717200"},{"open":"8003.21","close":"8003.21","value":"8003.21","low":"8003.21","high":"8003.21","ts":"1729803600"},{"open":"8020.26","close":"8020.26","value":"8020.26","low":"8020.26","high":"8020.26","ts":"1729890000"},{"open":"7998.67","close":"7998.67","value":"7998.67","low":"7998.67","high":"7998.67","ts":"1730062800"},{"open":"7961.95","close":"7961.95","value":"7961.95","low":"7961.95","high":"7961.95","ts":"1730149200"},{"open":"7919.41","close":"7919.41","value":"7919.41","low":"7919.41","high":"7919.41","ts":"1730235600"},{"open":"7901.02","close":"7901.02","value":"7901.02","low":"7901.02","high":"7901.02","ts":"1730322000"},{"open":"7901.46","close":"7901.46","value":"7901.46","low":"7901.46","high":"7901.46","ts":"1730408400"},{"open":"7901.46","close":"7901.46","value":"7901.46","low":"7901.46","high":"7901.46","ts":"1730494800"},{"open":"7880.55","close":"7880.55","value":"7880.55","low":"7880.55","high":"7880.55","ts":"1730667600"},{"open":"7821.49","close":"7821.49","value":"7821.49","low":"7821.49","high":"7821.49","ts":"1730754000"},{"open":"7821.49","close":"7773.47","value":"7773.47","low":"7773.47","high":"7821.49","ts":"1730840400"},{"open":"7773.47","close":"7759.78","value":"7759.78","low":"7759.78","high":"7773.47","ts":"1730926800"},{"open":"7759.78","close":"7823.34","value":"7823.34","low":"7741.58","high":"7823.34","ts":"1731013200"},{"open":"7823.34","close":"7823.34","value":"7823.34","low":"7823.34","high":"7823.34","ts":"1731099600"},{"open":"7863.1","close":"7815.48","value":"7815.48","low":"7815.48","high":"7865.71","ts":"1731272400"},{"open":"7815.48","close":"7817.55","value":"7817.55","low":"7815.48","high":"7824.94","ts":"1731358800"},{"open":"7817.55","close":"7810.12","value":"7810.12","low":"7806.66","high":"7817.55","ts":"1731445200"},{"open":"7810.12","close":"7808.97","value":"7808.97","low":"7808.97","high":"7868.08","ts":"1731531600"},{"open":"7808.97","close":"7807.73","value":"7807.73","low":"7807.73","high":"7808.97","ts":"1731618000"},{"open":"7807.73","close":"7807.73","value":"7807.73","low":"7807.73","high":"7807.73","ts":"1731704400"},{"open":"7826.09","close":"7798.38","value":"7798.38","low":"7798.38","high":"7828.65","ts":"1731877200"},{"open":"7798.38","close":"7788.96","value":"7788.96","low":"7756.9","high":"7798.38","ts":"1731963600"},{"open":"7788.96","close":"7832.32","value":"7832.32","low":"7760.38","high":"7832.32","ts":"1732050000"},{"open":"7832.32","close":"7848.15","value":"7848.15","low":"7832.32","high":"7848.15","ts":"1732136400"},{"open":"7848.15","close":"7812.47","value":"7812.47","low":"7812.47","high":"7884.87","ts":"1732222800"},{"open":"7812.47","close":"7812.47","value":"7812.47","low":"7812.47","high":"7812.47","ts":"1732309200"},{"open":"7804.6","close":"7792.78","value":"7792.78","low":"7761.47","high":"7804.6","ts":"1732482000"},{"open":"7792.78","close":"7780.88","value":"7780.88","low":"7780.88","high":"7810.18","ts":"1732568400"},{"open":"7780.88","close":"7820.46","value":"7820.46","low":"7780.88","high":"7823.32","ts":"1732654800"},{"open":"7820.46","close":"7797.91","value":"7797.91","low":"7793.87","high":"7820.46","ts":"1732741200"},{"open":"7797.91","close":"7815.18","value":"7815.18","low":"7791.7","high":"7815.18","ts":"1732827600"},{"open":"7815.18","close":"7815.18","value":"7815.18","low":"7815.18","high":"7815.18","ts":"1732914000"},{"open":"7794.94","close":"7802.13","value":"7802.13","low":"7794.94","high":"7833.66","ts":"1733086800"},{"open":"7802.13","close":"7796.77","value":"7796.77","low":"7796.77","high":"7831.43","ts":"1733173200"},{"open":"7796.77","close":"7807.28","value":"7807.28","low":"7796.77","high":"7807.28","ts":"1733259600"},{"open":"7807.28","close":"7827.76","value":"7827.76","low":"7796.88","high":"7827.76","ts":"1733346000"},{"open":"7827.76","close":"7825.52","value":"7825.52","low":"7798.65","high":"7827.76","ts":"1733432400"},{"open":"7825.52","close":"7825.52","value":"7825.52","low":"7825.52","high":"7825.52","ts":"1733518800"},{"open":"7832.25","close":"7822.09","value":"7822.09","low":"7822.09","high":"7849.81","ts":"1733691600"},{"open":"7822.09","close":"7805.81","value":"7805.81","low":"7805.81","high":"7831.43","ts":"1733778000"},{"open":"7805.81","close":"7814.25","value":"7814.25","low":"7798.99","high":"7814.25","ts":"1733864400"},{"open":"7814.25","close":"7828.34","value":"7828.34","low":"7814.25","high":"7828.34","ts":"1733950800"},{"open":"7828.34","close":"7824.77","value":"7824.77","low":"7824.77","high":"7851.98","ts":"1734037200"},{"open":"7824.77","close":"7824.77","value":"7824.77","low":"7824.77","high":"7824.77","ts":"1734123600"},{"open":"7814.42","close":"7817.1","value":"7817.1","low":"7805.76","high":"7817.1","ts":"1734296400"},{"open":"7817.1","close":"7817.46","value":"7817.46","low":"7799.27","high":"7818.88","ts":"1734382800"},{"open":"7817.46","close":"7806.41","value":"7806.41","low":"7806.41","high":"7817.46","ts":"1734469200"},{"open":"7806.41","close":"7813.22","value":"7813.22","low":"7806.41","high":"7894.98","ts":"1734555600"},{"open":"7813.22","close":"7795.36","value":"7795.36","low":"7795.36","high":"7842.02","ts":"1734642000"},{"open":"7795.36","close":"7795.36","value":"7795.36","low":"7795.36","high":"7795.36","ts":"1734728400"},{"open":"7766.33","close":"7816.24","value":"7816.24","low":"7764.39","high":"7816.24","ts":"1734901200"},{"open":"7816.24","close":"7794.41","value":"7794.41","low":"7794.41","high":"7816.24","ts":"1734987600"},{"open":"7786.58","close":"7786.58","value":"7786.58","low":"7786.58","high":"7786.58","ts":"1735074000"},{"open":"7786.58","close":"7786.58","value":"7786.58","low":"7786.58","high":"7786.58","ts":"1735160400"},{"open":"7786.58","close":"7775.29","value":"7775.29","low":"7775.29","high":"7786.58","ts":"1735246800"},{"open":"7775.29","close":"7775.29","value":"7775.29","low":"7775.29","high":"7775.29","ts":"1735333200"},{"open":"7784.01","close":"7810.8","value":"7810.8","low":"7784.01","high":"7810.8","ts":"1735506000"},{"open":"7810.8","close":"7801.56","value":"7801.56","low":"7801.56","high":"7842.87","ts":"1735592400"},{"open":"7810.8","close":"7810.8","value":"7810.8","low":"7810.8","high":"7810.8","ts":"1735678800"},{"open":"7810.8","close":"7801.54","value":"7801.54","low":"7801.54","high":"7810.8","ts":"1735765200"},{"open":"7801.54","close":"7829.79","value":"7829.79","low":"7801.54","high":"7849.94","ts":"1735851600"},{"open":"7829.79","close":"7829.79","value":"7829.79","low":"7829.79","high":"7829.79","ts":"1735938000"},{"open":"7815.21","close":"7874.49","value":"7874.49","low":"7815.21","high":"7874.49","ts":"1736110800"},{"open":"7874.49","close":"7912.46","value":"7912.46","low":"7874.49","high":"7912.46","ts":"1736197200"},{"open":"7912.46","close":"7923.24","value":"7923.24","low":"7912.46","high":"7955.26","ts":"1736283600"},{"open":"7923.24","close":"7887.71","value":"7887.71","low":"7887.71","high":"7923.24","ts":"1736370000"},{"open":"7887.71","close":"7851.95","value":"7851.95","low":"7851.95","high":"7888.17","ts":"1736456400"},{"open":"7851.95","close":"7851.95","value":"7851.95","low":"7851.95","high":"7851.95","ts":"1736542800"},{"open":"7886.71","close":"7875.59","value":"7875.59","low":"7875.59","high":"7897.79","ts":"1736715600"},{"open":"7875.59","close":"7888.78","value":"7888.78","low":"7831.68","high":"7888.78","ts":"1736802000"},{"open":"7888.78","close":"7889.16","value":"7889.16","low":"7844.51","high":"7889.16","ts":"1736888400"},{"open":"7889.16","close":"7886.34","value":"7886.34","low":"7886.34","high":"7899.16","ts":"1736974800"},{"open":"7886.34","close":"7880.02","value":"7880.02","low":"7869.13","high":"7886.34","ts":"1737061200"},{"open":"7880.02","close":"7880.02","value":"7880.02","low":"7880.02","high":"7880.02","ts":"1737147600"},{"open":"7877.35","close":"7888.22","value":"7888.22","low":"7877.35","high":"7888.37","ts":"1737320400"},{"open":"7888.22","close":"7926.98","value":"7926.98","low":"7850.08","high":"7926.98","ts":"1737406800"},{"open":"7926.98","close":"7911.08","value":"7911.08","low":"7884.33","high":"7926.98","ts":"1737493200"},{"open":"7911.08","close":"7911.4","value":"7911.4","low":"7911.08","high":"7939.33","ts":"1737579600"},{"open":"7911.4","close":"7914.72","value":"7914.72","low":"7897.09","high":"7914.72","ts":"1737666000"},{"open":"7914.72","close":"7914.72","value":"7914.72","low":"7914.72","high":"7914.72","ts":"1737752400"},{"open":"7897.77","close":"7916.21","value":"7916.21","low":"7897.77","high":"7929.47","ts":"1737925200"},{"open":"7916.21","close":"7912.89","value":"7912.89","low":"7912.89","high":"7973.36","ts":"1738011600"},{"open":"7912.89","close":"7907.76","value":"7907.76","low":"7900.41","high":"7912.89","ts":"1738098000"},{"open":"7907.76","close":"7890.17","value":"7890.17","low":"7889.05","high":"7907.76","ts":"1738184400"},{"open":"7890.17","close":"7884.7","value":"7884.7","low":"7884.7","high":"7896.78","ts":"1738270800"},{"open":"7884.7","close":"7884.7","value":"7884.7","low":"7884.7","high":"7884.7","ts":"1738357200"},{"open":"8011.75","close":"7881.49","value":"7881.49","low":"7881.49","high":"8011.75","ts":"1738530000"},{"open":"7881.49","close":"7873.49","value":"7873.49","low":"7813.12","high":"7881.49","ts":"1738616400"},{"open":"7873.49","close":"7881.9","value":"7881.9","low":"7835.54","high":"7881.9","ts":"1738702800"},{"open":"7881.9","close":"7874.14","value":"7874.14","low":"7874.14","high":"7888.37","ts":"1738789200"},{"open":"7874.14","close":"7892.75","value":"7892.75","low":"7856.32","high":"7892.75","ts":"1738875600"},{"open":"7892.75","close":"7892.75","value":"7892.75","low":"7892.75","high":"7892.75","ts":"1738962000"},{"open":"7923.18","close":"7888.91","value":"7888.91","low":"7888.91","high":"7948.09","ts":"1739134800"},{"open":"7888.91","close":"7881.25","value":"7881.25","low":"7881.25","high":"7896.52","ts":"1739221200"},{"open":"7881.25","close":"7870.05","value":"7870.05","low":"7853.83","high":"7881.25","ts":"1739307600"},{"open":"7870.05","close":"7878.53","value":"7878.53","low":"7849.89","high":"7878.53","ts":"1739394000"},{"open":"7878.53","close":"7858.16","value":"7858.16","low":"7824.07","high":"7882.38","ts":"1739480400"},{"open":"7858.16","close":"7858.16","value":"7858.16","low":"7858.16","high":"7858.16","ts":"1739566800"},{"open":"7856.36","close":"7903.49","value":"7903.49","low":"7851.24","high":"7903.49","ts":"1739739600"},{"open":"7915.04","close":"7908.37","value":"7908.37","low":"7908.37","high":"7915.04","ts":"1739826000"},{"open":"7914.5","close":"7902.79","value":"7902.79","low":"7902.79","high":"7914.5","ts":"1739912400"},{"open":"7909.65","close":"7898.52","value":"7898.52","low":"7898.52","high":"7909.65","ts":"1739998800"},{"open":"7864.13","close":"7894.57","value":"7894.57","low":"7864.13","high":"7894.57","ts":"1740085200"},{"open":"7893.56","close":"7895.91","value":"7895.91","low":"7854.15","high":"7895.91","ts":"1740344400"},{"open":"7900.43","close":"7904.78","value":"7904.78","low":"7900.43","high":"7922.52","ts":"1740430800"},{"open":"7891.28","close":"7925.06","value":"7925.06","low":"7891.28","high":"7925.06","ts":"1740517200"},{"open":"7932.55","close":"7926.98","value":"7926.98","low":"7926.98","high":"7932.55","ts":"1740603600"},{"open":"7998.31","close":"7921.61","value":"7921.61","low":"7921.61","high":"7998.31","ts":"1740690000"},{"open":"7940.65","close":"7912.6","value":"7912.6","low":"7909.9","high":"7940.65","ts":"1740949200"},{"open":"7896.15","close":"7923.03","value":"7923.03","low":"7896.15","high":"7923.03","ts":"1741035600"},{"open":"7871.59","close":"7906.68","value":"7906.68","low":"7871.59","high":"7906.68","ts":"1741122000"},{"open":"7818.59","close":"7906.54","value":"7906.54","low":"7818.59","high":"7906.54","ts":"1741208400"},{"open":"7913.14","close":"7922.32","value":"7922.32","low":"7913.14","high":"7922.32","ts":"1741294800"},{"open":"7915.67","close":"7926.68","value":"7926.68","low":"7915.67","high":"7926.68","ts":"1741554000"},{"open":"7917.3","close":"7929.76","value":"7929.76","low":"7917.3","high":"7929.76","ts":"1741640400"},{"open":"7929.4","close":"7936.11","value":"7936.11","low":"7929.4","high":"7936.11","ts":"1741726800"},{"open":"7939.17","close":"7923.45","value":"7923.45","low":"7923.45","high":"7939.17","ts":"1741813200"},{"open":"7935.47","close":"7934.74","value":"7934.74","low":"7934.74","high":"7935.47","ts":"1741899600"},{"open":"7950.49","close":"7949.61","value":"7949.61","low":"7948.22","high":"7950.49","ts":"1742158800"},{"open":"7938.46","close":"7969.41","value":"7969.41","low":"7938.46","high":"7969.41","ts":"1742245200"},{"open":"7955.45","close":"7975.59","value":"7975.59","low":"7955.45","high":"7975.59","ts":"1742331600"},{"open":"7980.12","close":"7983.49","value":"7983.49","low":"7980.12","high":"7983.49","ts":"1742418000"},{"open":"7982.53","close":"7994.66","value":"7994.66","low":"7982.53","high":"7994.66","ts":"1742504400"},{"open":"8013.93","close":"7975.28","value":"7975.28","low":"7975.28","high":"8013.93","ts":"1742763600"},{"open":"7991.78","close":"7984.18","value":"7984.18","low":"7984.18","high":"7991.78","ts":"1742850000"},{"open":"8005.48","close":"8007.49","value":"8007.49","low":"8005.48","high":"8007.49","ts":"1742936400"},{"open":"8022.96","close":"8007.08","value":"8007.08","low":"8007.08","high":"8022.96","ts":"1743022800"},{"open":"8006.56","close":"8010.03","value":"8010.03","low":"8006.56","high":"8010.03","ts":"1743109200"},{"open":"7958.97","close":"7981.29","value":"7981.29","low":"7956.77","high":"7981.29","ts":"1743368400"},{"open":"7977.2","close":"7988.44","value":"7988.44","low":"7977.2","high":"7988.44","ts":"1743454800"},{"open":"7990.44","close":"8003.15","value":"8003.15","low":"7984.52","high":"8003.15","ts":"1743541200"},{"open":"7935.76","close":"8022.69","value":"8022.69","low":"7935.76","high":"8022.69","ts":"1743627600"},{"open":"8017.36","close":"7986.71","value":"7986.71","low":"7986.71","high":"8017.36","ts":"1743714000"},{"open":"8008.76","close":"8008.76","value":"8008.76","low":"8008.76","high":"8008.76","ts":"1743973200"},{"open":"8018.98","close":"8008.26","value":"8008.26","low":"8008.26","high":"8018.98","ts":"1744059600"},{"open":"7953.34","close":"7996.12","value":"7996.12","low":"7953.34","high":"7996.12","ts":"1744146000"},{"open":"8036.74","close":"8012.86","value":"8012.86","low":"8012.86","high":"8036.74","ts":"1744232400"},{"open":"7851.57","close":"8002.47","value":"8002.47","low":"7851.57","high":"8002.47","ts":"1744318800"},{"open":"8002.64","close":"8000.27","value":"8000.27","low":"8000.27","high":"8002.64","ts":"1744578000"},{"open":"8000.27","close":"7995.94","value":"7995.94","low":"7995.94","high":"8000.27","ts":"1744664400"},{"open":"7995.94","close":"8000.2","value":"8000.2","low":"7995.94","high":"8000.2","ts":"1744750800"},{"open":"8000.2","close":"8008.88","value":"8008.88","low":"8000.2","high":"8008.88","ts":"1744837200"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8007.88","high":"8008.88","ts":"1744923600"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745010000"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745182800"},{"open":"8008.88","close":"8006.59","value":"8006.59","low":"8006.59","high":"8008.88","ts":"1745269200"},{"open":"8006.59","close":"8004.2","value":"8004.2","low":"8004.2","high":"8006.59","ts":"1745355600"},{"open":"8004.2","close":"8003.24","value":"8003.24","low":"8003.24","high":"8004.2","ts":"1745442000"},{"open":"8003.24","close":"8001.47","value":"8001.47","low":"8001.47","high":"8003.24","ts":"1745528400"},{"open":"8001.47","close":"8001.47","value":"8001.47","low":"8001.47","high":"8001.47","ts":"1745614800"},{"open":"8001.47","close":"8004.38","value":"8004.38","low":"8001.47","high":"8004.38","ts":"1745787600"},{"open":"8004.38","close":"8009.1","value":"8009.1","low":"8004.38","high":"8009.1","ts":"1745874000"},{"open":"8009.1","close":"8009.1","value":"8009.1","low":"8009.1","high":"8009.1","ts":"1745960400"}]},{"range":"allTime","tabText":"Всё время","data":[{"open":"6250","close":"6300","value":"6300","low":"6250","high":"6300","ts":"1106859600"},{"open":"6310","close":"6345","value":"6345","low":"6310","high":"6345","ts":"1107205200"},{"open":"6310","close":"6345","value":"6345","low":"6310","high":"6345","ts":"1107723600"},{"open":"6310","close":"6345","value":"6345","low":"6310","high":"6345","ts":"1108069200"},{"open":"6310","close":"6345","value":"6345","low":"6310","high":"6345","ts":"1108414800"},{"open":"6310","close":"6345","value":"6345","low":"6310","high":"6345","ts":"1108933200"},{"open":"6250","close":"6275","value":"6275","low":"6250","high":"6275","ts":"1109278800"},{"open":"6250","close":"6275","value":"6275","low":"6250","high":"6275","ts":"1109624400"},{"open":"6240","close":"6265","value":"6265","low":"6240","high":"6265","ts":"1110142800"},{"open":"6245","close":"6267.5","value":"6267.5","low":"6245","high":"6267.5","ts":"1110488400"},{"open":"6260","close":"6285","value":"6285","low":"6260","high":"6285","ts":"1110834000"},{"open":"6260","close":"6285","value":"6285","low":"6260","high":"6285","ts":"1111352400"},{"open":"6260","close":"6285","value":"6285","low":"6260","high":"6285","ts":"1111698000"},{"open":"6260","close":"6285","value":"6285","low":"6260","high":"6285","ts":"1112043600"},{"open":"6280","close":"6300","value":"6300","low":"6280","high":"6300","ts":"1112562000"},{"open":"6280","close":"6300","value":"6300","low":"6280","high":"6300","ts":"1112907600"},{"open":"6280","close":"6300","value":"6300","low":"6280","high":"6300","ts":"1113253200"},{"open":"6235","close":"6265","value":"6265","low":"6235","high":"6265","ts":"1113771600"},{"open":"6240","close":"6270","value":"6270","low":"6240","high":"6270","ts":"1114117200"},{"open":"6240","close":"6265","value":"6265","low":"6240","high":"6265","ts":"1114462800"},{"open":"6250","close":"6275","value":"6275","low":"6250","high":"6275","ts":"1114981200"},{"open":"6260","close":"6280","value":"6280","low":"6260","high":"6280","ts":"1115326800"},{"open":"6260","close":"6280","value":"6280","low":"6260","high":"6280","ts":"1115672400"},{"open":"6240","close":"6265","value":"6265","low":"6240","high":"6265","ts":"1116190800"},{"open":"6220","close":"6245","value":"6245","low":"6220","high":"6245","ts":"1116536400"},{"open":"6220","close":"6245","value":"6245","low":"6220","high":"6245","ts":"1116882000"},{"open":"6220","close":"6245","value":"6245","low":"6220","high":"6245","ts":"1117400400"},{"open":"6215","close":"6237.5","value":"6237.5","low":"6215","high":"6237.5","ts":"1117746000"},{"open":"6170","close":"6200","value":"6200","low":"6170","high":"6200","ts":"1118091600"},{"open":"6140","close":"6170","value":"6170","low":"6140","high":"6170","ts":"1118610000"},{"open":"6100","close":"6125","value":"6125","low":"6100","high":"6125","ts":"1118955600"},{"open":"6080","close":"6110","value":"6110","low":"6080","high":"6110","ts":"1119301200"},{"open":"6035","close":"6060","value":"6060","low":"6035","high":"6060","ts":"1119819600"},{"open":"6030","close":"6065","value":"6065","low":"6030","high":"6065","ts":"1120165200"},{"open":"6030","close":"6065","value":"6065","low":"6030","high":"6065","ts":"1120510800"},{"open":"6030","close":"6065","value":"6065","low":"6030","high":"6065","ts":"1121029200"},{"open":"6040","close":"6075","value":"6075","low":"6040","high":"6075","ts":"1121374800"},{"open":"6010","close":"6045","value":"6045","low":"6010","high":"6045","ts":"1121720400"},{"open":"5920","close":"5960","value":"5960","low":"5920","high":"5960","ts":"1122238800"},{"open":"5950","close":"5975","value":"5975","low":"5950","high":"5975","ts":"1122584400"},{"open":"5960","close":"5985","value":"5985","low":"5960","high":"5985","ts":"1122930000"},{"open":"5955","close":"5982.5","value":"5982.5","low":"5955","high":"5982.5","ts":"1123448400"},{"open":"5960","close":"5990","value":"5990","low":"5960","high":"5990","ts":"1123794000"},{"open":"5960","close":"5990","value":"5990","low":"5960","high":"5990","ts":"1124139600"},{"open":"5995","close":"6025","value":"6025","low":"5995","high":"6025","ts":"1124658000"},{"open":"6030","close":"6065","value":"6065","low":"6030","high":"6065","ts":"1125003600"},{"open":"6030","close":"6065","value":"6065","low":"6030","high":"6065","ts":"1125349200"},{"open":"6090","close":"6120","value":"6120","low":"6090","high":"6120","ts":"1125867600"},{"open":"6100","close":"6130","value":"6130","low":"6100","high":"6130","ts":"1126213200"},{"open":"6100","close":"6125","value":"6125","low":"6100","high":"6125","ts":"1126558800"},{"open":"6100","close":"6125","value":"6125","low":"6100","high":"6125","ts":"1127077200"},{"open":"6100","close":"6122.5","value":"6122.5","low":"6100","high":"6122.5","ts":"1127422800"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1127768400"},{"open":"6090","close":"6115","value":"6115","low":"6090","high":"6115","ts":"1128286800"},{"open":"6070","close":"6105","value":"6105","low":"6070","high":"6105","ts":"1128632400"},{"open":"6100","close":"6125","value":"6125","low":"6100","high":"6125","ts":"1128978000"},{"open":"6120","close":"6145","value":"6145","low":"6120","high":"6145","ts":"1129496400"},{"open":"6120","close":"6147.5","value":"6147.5","low":"6120","high":"6147.5","ts":"1129842000"},{"open":"6120","close":"6145","value":"6145","low":"6120","high":"6145","ts":"1130187600"},{"open":"6110","close":"6135","value":"6135","low":"6110","high":"6135","ts":"1130706000"},{"open":"6115","close":"6137.5","value":"6137.5","low":"6115","high":"6137.5","ts":"1131051600"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1131397200"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1131915600"},{"open":"6110","close":"6132.5","value":"6132.5","low":"6110","high":"6132.5","ts":"1132261200"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1132606800"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1133125200"},{"open":"6120","close":"6145","value":"6145","low":"6120","high":"6145","ts":"1133470800"},{"open":"6120","close":"6152.5","value":"6152.5","low":"6120","high":"6152.5","ts":"1133816400"},{"open":"6135","close":"6155","value":"6155","low":"6135","high":"6155","ts":"1134334800"},{"open":"6090","close":"6110","value":"6110","low":"6090","high":"6110","ts":"1134680400"},{"open":"6050","close":"6090","value":"6090","low":"6050","high":"6090","ts":"1135026000"},{"open":"6050","close":"6090","value":"6090","low":"6050","high":"6090","ts":"1135544400"},{"open":"6050","close":"6100","value":"6100","low":"6050","high":"6100","ts":"1135890000"},{"open":"6050","close":"6116.5","value":"6116.5","low":"6050","high":"6116.5","ts":"1136235600"},{"open":"6120","close":"6151.5","value":"6151.5","low":"6120","high":"6151.5","ts":"1136754000"},{"open":"6120","close":"6145","value":"6145","low":"6120","high":"6145","ts":"1137099600"},{"open":"6110","close":"6135","value":"6135","low":"6110","high":"6135","ts":"1137445200"},{"open":"6110","close":"6135","value":"6135","low":"6110","high":"6135","ts":"1137963600"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1138309200"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1138654800"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1139173200"},{"open":"6110","close":"6130","value":"6130","low":"6110","high":"6130","ts":"1139518800"},{"open":"6020","close":"6060","value":"6060","low":"6020","high":"6060","ts":"1139864400"},{"open":"5940","close":"6035","value":"6035","low":"5940","high":"6035","ts":"1140382800"},{"open":"5940","close":"5990","value":"5990","low":"5940","high":"5990","ts":"1140728400"},{"open":"5990","close":"6015","value":"6015","low":"5990","high":"6015","ts":"1141074000"},{"open":"5910","close":"5970","value":"5970","low":"5910","high":"5970","ts":"1141592400"},{"open":"5880","close":"5945","value":"5945","low":"5880","high":"5945","ts":"1141938000"},{"open":"5880","close":"5945","value":"5945","low":"5880","high":"5945","ts":"1142283600"},{"open":"5880","close":"5945","value":"5945","low":"5880","high":"5945","ts":"1142802000"},{"open":"5820","close":"5880","value":"5880","low":"5820","high":"5880","ts":"1143147600"},{"open":"5820","close":"5880","value":"5880","low":"5820","high":"5880","ts":"1143493200"},{"open":"5900","close":"5955","value":"5955","low":"5900","high":"5955","ts":"1144011600"},{"open":"5800","close":"5850","value":"5850","low":"5800","high":"5850","ts":"1144357200"},{"open":"5740","close":"5800","value":"5800","low":"5740","high":"5800","ts":"1144702800"},{"open":"5590","close":"5675","value":"5675","low":"5590","high":"5675","ts":"1145221200"},{"open":"5760","close":"5830","value":"5830","low":"5760","high":"5830","ts":"1145566800"},{"open":"5730","close":"5810","value":"5810","low":"5730","high":"5810","ts":"1145912400"},{"open":"5700","close":"5760","value":"5760","low":"5700","high":"5760","ts":"1146430800"},{"open":"5620","close":"5675","value":"5675","low":"5620","high":"5675","ts":"1146776400"},{"open":"5620","close":"5675","value":"5675","low":"5620","high":"5675","ts":"1147122000"},{"open":"5540","close":"5600","value":"5600","low":"5540","high":"5600","ts":"1147640400"},{"open":"5470","close":"5505","value":"5505","low":"5470","high":"5505","ts":"1147986000"},{"open":"5410","close":"5470","value":"5470","low":"5410","high":"5470","ts":"1148331600"},{"open":"5540","close":"5625","value":"5625","low":"5540","high":"5625","ts":"1148850000"},{"open":"5710","close":"5785","value":"5785","low":"5710","high":"5785","ts":"1149195600"},{"open":"5650","close":"5730","value":"5730","low":"5650","high":"5730","ts":"1149541200"},{"open":"5580","close":"5640","value":"5640","low":"5580","high":"5640","ts":"1150059600"},{"open":"5570","close":"5630","value":"5630","low":"5570","high":"5630","ts":"1150405200"},{"open":"5520","close":"5565","value":"5565","low":"5520","high":"5565","ts":"1150750800"},{"open":"5530","close":"5570","value":"5570","low":"5530","high":"5570","ts":"1151269200"},{"open":"5510","close":"5550","value":"5550","low":"5510","high":"5550","ts":"1151614800"},{"open":"5510","close":"5550","value":"5550","low":"5510","high":"5550","ts":"1151960400"},{"open":"5510","close":"5550","value":"5550","low":"5510","high":"5550","ts":"1152478800"},{"open":"5470","close":"5510","value":"5510","low":"5470","high":"5510","ts":"1152824400"},{"open":"5470","close":"5510","value":"5510","low":"5470","high":"5510","ts":"1153170000"},{"open":"5440","close":"5475","value":"5475","low":"5440","high":"5475","ts":"1153688400"},{"open":"5455","close":"5490","value":"5490","low":"5455","high":"5490","ts":"1154034000"},{"open":"5455","close":"5490","value":"5490","low":"5455","high":"5490","ts":"1154379600"},{"open":"5455","close":"5490","value":"5490","low":"5455","high":"5490","ts":"1154898000"},{"open":"5420","close":"5445","value":"5445","low":"5420","high":"5445","ts":"1155243600"},{"open":"5420","close":"5445","value":"5445","low":"5420","high":"5445","ts":"1155589200"},{"open":"5370","close":"5405","value":"5405","low":"5370","high":"5405","ts":"1156107600"},{"open":"5360","close":"5390","value":"5390","low":"5360","high":"5390","ts":"1156453200"},{"open":"5375","close":"5400","value":"5400","low":"5375","high":"5400","ts":"1156798800"},{"open":"5385","close":"5415","value":"5415","low":"5385","high":"5415","ts":"1157317200"},{"open":"5460","close":"5500","value":"5500","low":"5460","high":"5500","ts":"1157662800"},{"open":"5430","close":"5470","value":"5470","low":"5430","high":"5470","ts":"1158008400"},{"open":"5320","close":"5360","value":"5360","low":"5320","high":"5360","ts":"1158526800"},{"open":"5300","close":"5335","value":"5335","low":"5300","high":"5335","ts":"1158872400"},{"open":"5330","close":"5365","value":"5365","low":"5330","high":"5365","ts":"1159218000"},{"open":"5335","close":"5370","value":"5370","low":"5335","high":"5370","ts":"1159736400"},{"open":"5330","close":"5365","value":"5365","low":"5330","high":"5365","ts":"1160082000"},{"open":"5270","close":"5305","value":"5305","low":"5270","high":"5305","ts":"1160427600"},{"open":"5320","close":"5360","value":"5360","low":"5320","high":"5360","ts":"1160946000"},{"open":"5320","close":"5360","value":"5360","low":"5320","high":"5360","ts":"1161291600"},{"open":"5320","close":"5355","value":"5355","low":"5320","high":"5355","ts":"1161637200"},{"open":"5330","close":"5360","value":"5360","low":"5330","high":"5360","ts":"1162155600"},{"open":"5370","close":"5400","value":"5400","low":"5370","high":"5400","ts":"1162501200"},{"open":"5380","close":"5410","value":"5410","low":"5380","high":"5410","ts":"1162846800"},{"open":"5390","close":"5420","value":"5420","low":"5390","high":"5420","ts":"1163365200"},{"open":"5400","close":"5420","value":"5420","low":"5400","high":"5420","ts":"1163710800"},{"open":"5380","close":"5405","value":"5405","low":"5380","high":"5405","ts":"1164056400"},{"open":"5390","close":"5412.5","value":"5412.5","low":"5390","high":"5412.5","ts":"1164574800"},{"open":"5385","close":"5407.5","value":"5407.5","low":"5385","high":"5407.5","ts":"1164920400"},{"open":"5385","close":"5405","value":"5405","low":"5385","high":"5405","ts":"1165266000"},{"open":"5370","close":"5397.5","value":"5397.5","low":"5370","high":"5397.5","ts":"1165784400"},{"open":"5270","close":"5320","value":"5320","low":"5270","high":"5320","ts":"1166130000"},{"open":"5210","close":"5265","value":"5265","low":"5210","high":"5265","ts":"1166475600"},{"open":"5190","close":"5235","value":"5235","low":"5190","high":"5235","ts":"1166994000"},{"open":"5130","close":"5170","value":"5170","low":"5130","high":"5170","ts":"1167339600"},{"open":"5130","close":"5170","value":"5170","low":"5130","high":"5170","ts":"1167685200"},{"open":"5130","close":"5170","value":"5170","low":"5130","high":"5170","ts":"1168203600"},{"open":"5150","close":"5200","value":"5200","low":"5150","high":"5200","ts":"1168549200"},{"open":"5170","close":"5210","value":"5210","low":"5170","high":"5210","ts":"1168894800"},{"open":"5180","close":"5225","value":"5225","low":"5180","high":"5225","ts":"1169413200"},{"open":"5210","close":"5240","value":"5240","low":"5210","high":"5240","ts":"1169758800"},{"open":"5210","close":"5240","value":"5240","low":"5210","high":"5240","ts":"1170104400"},{"open":"5170","close":"5205","value":"5205","low":"5170","high":"5205","ts":"1170622800"},{"open":"5170","close":"5205","value":"5205","low":"5170","high":"5205","ts":"1170968400"},{"open":"5160","close":"5200","value":"5200","low":"5160","high":"5200","ts":"1171314000"},{"open":"5160","close":"5200","value":"5200","low":"5160","high":"5200","ts":"1171832400"},{"open":"5150","close":"5180","value":"5180","low":"5150","high":"5180","ts":"1172178000"},{"open":"5140","close":"5175","value":"5175","low":"5140","high":"5175","ts":"1172523600"},{"open":"5130","close":"5165","value":"5165","low":"5130","high":"5165","ts":"1173042000"},{"open":"5070","close":"5110","value":"5110","low":"5070","high":"5110","ts":"1173387600"},{"open":"5070","close":"5110","value":"5110","low":"5070","high":"5110","ts":"1173733200"},{"open":"5040","close":"5080","value":"5080","low":"5040","high":"5080","ts":"1174251600"},{"open":"5040","close":"5080","value":"5080","low":"5040","high":"5080","ts":"1174597200"},{"open":"5040","close":"5080","value":"5080","low":"5040","high":"5080","ts":"1174942800"},{"open":"5040","close":"5080","value":"5080","low":"5040","high":"5080","ts":"1175461200"},{"open":"5000","close":"5030","value":"5030","low":"5000","high":"5030","ts":"1175806800"},{"open":"5000","close":"5030","value":"5030","low":"5000","high":"5030","ts":"1176152400"},{"open":"4980","close":"5020","value":"5020","low":"4980","high":"5020","ts":"1176670800"},{"open":"4990","close":"5025","value":"5025","low":"4990","high":"5025","ts":"1177016400"},{"open":"5000","close":"5035","value":"5035","low":"5000","high":"5035","ts":"1177362000"},{"open":"5090","close":"5130","value":"5130","low":"5090","high":"5130","ts":"1177880400"},{"open":"5030","close":"5070","value":"5070","low":"5030","high":"5070","ts":"1178226000"},{"open":"5030","close":"5055","value":"5055","low":"5030","high":"5055","ts":"1178571600"},{"open":"5010","close":"5045","value":"5045","low":"5010","high":"5045","ts":"1179090000"},{"open":"5015","close":"5045","value":"5045","low":"5015","high":"5045","ts":"1179435600"},{"open":"5010","close":"5035","value":"5035","low":"5010","high":"5035","ts":"1179781200"},{"open":"5010","close":"5035","value":"5035","low":"5010","high":"5035","ts":"1180299600"},{"open":"5030","close":"5050","value":"5050","low":"5030","high":"5050","ts":"1180645200"},{"open":"5035","close":"5055","value":"5055","low":"5035","high":"5055","ts":"1180990800"},{"open":"5070","close":"5115","value":"5115","low":"5070","high":"5115","ts":"1181509200"},{"open":"5060","close":"5102.5","value":"5102.5","low":"5060","high":"5102.5","ts":"1181854800"},{"open":"5040","close":"5075","value":"5075","low":"5040","high":"5075","ts":"1182200400"},{"open":"5060","close":"5095","value":"5095","low":"5060","high":"5095","ts":"1182718800"},{"open":"5110","close":"5145","value":"5145","low":"5110","high":"5145","ts":"1183064400"},{"open":"5110","close":"5145","value":"5145","low":"5110","high":"5145","ts":"1183410000"},{"open":"5090","close":"5120","value":"5120","low":"5090","high":"5120","ts":"1183928400"},{"open":"5080","close":"5105","value":"5105","low":"5080","high":"5105","ts":"1184274000"},{"open":"5100","close":"5125","value":"5125","low":"5100","high":"5125","ts":"1184619600"},{"open":"5090","close":"5115","value":"5115","low":"5090","high":"5115","ts":"1185138000"},{"open":"5090","close":"5115","value":"5115","low":"5090","high":"5115","ts":"1185483600"},{"open":"5090","close":"5115","value":"5115","low":"5090","high":"5115","ts":"1185829200"},{"open":"5080","close":"5102.5","value":"5102.5","low":"5080","high":"5102.5","ts":"1186347600"},{"open":"5070","close":"5095","value":"5095","low":"5070","high":"5095","ts":"1186693200"},{"open":"5060","close":"5085","value":"5085","low":"5060","high":"5085","ts":"1187038800"},{"open":"5090","close":"5105","value":"5105","low":"5090","high":"5105","ts":"1187557200"},{"open":"5100","close":"5125","value":"5125","low":"5100","high":"5125","ts":"1187902800"},{"open":"5100","close":"5125","value":"5125","low":"5100","high":"5125","ts":"1188248400"},{"open":"5090","close":"5110","value":"5110","low":"5090","high":"5110","ts":"1188766800"},{"open":"5050","close":"5075","value":"5075","low":"5050","high":"5075","ts":"1189112400"},{"open":"5010","close":"5035","value":"5035","low":"5010","high":"5035","ts":"1189458000"},{"open":"4930","close":"4960","value":"4960","low":"4930","high":"4960","ts":"1189976400"},{"open":"4960","close":"4980","value":"4980","low":"4960","high":"4980","ts":"1190322000"},{"open":"4980","close":"5000","value":"5000","low":"4980","high":"5000","ts":"1190667600"},{"open":"5020","close":"5045","value":"5045","low":"5020","high":"5045","ts":"1191186000"},{"open":"4940","close":"4960","value":"4960","low":"4940","high":"4960","ts":"1191531600"},{"open":"4930","close":"4955","value":"4955","low":"4930","high":"4955","ts":"1191877200"},{"open":"4940","close":"4955","value":"4955","low":"4940","high":"4955","ts":"1192395600"},{"open":"4950","close":"4965","value":"4965","low":"4950","high":"4965","ts":"1192741200"},{"open":"4940","close":"4965","value":"4965","low":"4940","high":"4965","ts":"1193086800"},{"open":"4890","close":"4910","value":"4910","low":"4890","high":"4910","ts":"1193605200"},{"open":"4750","close":"4795","value":"4795","low":"4750","high":"4795","ts":"1193950800"},{"open":"4590","close":"4635","value":"4635","low":"4590","high":"4635","ts":"1194296400"},{"open":"4665","close":"4695","value":"4695","low":"4665","high":"4695","ts":"1194814800"},{"open":"4710","close":"4730","value":"4730","low":"4710","high":"4730","ts":"1195160400"},{"open":"4660","close":"4690","value":"4690","low":"4660","high":"4690","ts":"1195506000"},{"open":"4700","close":"4730","value":"4730","low":"4700","high":"4730","ts":"1196024400"},{"open":"4690","close":"4720","value":"4720","low":"4690","high":"4720","ts":"1196370000"},{"open":"4650","close":"4680","value":"4680","low":"4650","high":"4680","ts":"1196715600"},{"open":"4660","close":"4685","value":"4685","low":"4660","high":"4685","ts":"1197234000"},{"open":"4660","close":"4685","value":"4685","low":"4660","high":"4685","ts":"1197579600"},{"open":"4680","close":"4705","value":"4705","low":"4680","high":"4705","ts":"1197925200"},{"open":"4720","close":"4750","value":"4750","low":"4720","high":"4750","ts":"1198443600"},{"open":"4720","close":"4750","value":"4750","low":"4720","high":"4750","ts":"1198789200"},{"open":"4720","close":"4750","value":"4750","low":"4720","high":"4750","ts":"1199134800"},{"open":"4750","close":"4780","value":"4780","low":"4750","high":"4780","ts":"1199653200"},{"open":"4630","close":"4665","value":"4665","low":"4630","high":"4665","ts":"1199998800"},{"open":"4640","close":"4675","value":"4675","low":"4640","high":"4675","ts":"1200344400"},{"open":"4660","close":"4690","value":"4690","low":"4660","high":"4690","ts":"1200862800"},{"open":"4660","close":"4690","value":"4690","low":"4660","high":"4690","ts":"1201208400"},{"open":"4660","close":"4690","value":"4690","low":"4660","high":"4690","ts":"1201554000"},{"open":"4670","close":"4690","value":"4690","low":"4670","high":"4690","ts":"1202072400"},{"open":"4640","close":"4670","value":"4670","low":"4640","high":"4670","ts":"1202418000"},{"open":"4670","close":"4700","value":"4700","low":"4670","high":"4700","ts":"1202763600"},{"open":"4690","close":"4720","value":"4720","low":"4690","high":"4720","ts":"1203282000"},{"open":"4690","close":"4720","value":"4720","low":"4690","high":"4720","ts":"1203627600"},{"open":"4590","close":"4625","value":"4625","low":"4590","high":"4625","ts":"1203973200"},{"open":"4580","close":"4605","value":"4605","low":"4580","high":"4605","ts":"1204491600"},{"open":"4570","close":"4595","value":"4595","low":"4570","high":"4595","ts":"1204837200"},{"open":"4560","close":"4590","value":"4590","low":"4560","high":"4590","ts":"1205182800"},{"open":"4540","close":"4570","value":"4570","low":"4540","high":"4570","ts":"1205701200"},{"open":"4525","close":"4555","value":"4555","low":"4525","high":"4555","ts":"1206046800"},{"open":"4385","close":"4415","value":"4415","low":"4385","high":"4415","ts":"1206392400"},{"open":"4315","close":"4357.5","value":"4357.5","low":"4315","high":"4357.5","ts":"1206910800"},{"open":"4325","close":"4362.5","value":"4362.5","low":"4325","high":"4362.5","ts":"1207256400"},{"open":"4300","close":"4345","value":"4345","low":"4300","high":"4345","ts":"1207602000"},{"open":"4255","close":"4287.5","value":"4287.5","low":"4255","high":"4287.5","ts":"1208120400"},{"open":"4265","close":"4297.5","value":"4297.5","low":"4265","high":"4297.5","ts":"1208466000"},{"open":"4155","close":"4202.5","value":"4202.5","low":"4155","high":"4202.5","ts":"1208811600"},{"open":"4030","close":"4075","value":"4075","low":"4030","high":"4075","ts":"1209330000"},{"open":"4035","close":"4092.5","value":"4092.5","low":"4035","high":"4092.5","ts":"1209675600"},{"open":"4045","close":"4082.5","value":"4082.5","low":"4045","high":"4082.5","ts":"1210021200"},{"open":"4025","close":"4052.5","value":"4052.5","low":"4025","high":"4052.5","ts":"1210539600"},{"open":"4025","close":"4057.5","value":"4057.5","low":"4025","high":"4057.5","ts":"1210885200"},{"open":"4035","close":"4067.5","value":"4067.5","low":"4035","high":"4067.5","ts":"1211230800"},{"open":"4025","close":"4052.5","value":"4052.5","low":"4025","high":"4052.5","ts":"1211749200"},{"open":"4025","close":"4057.5","value":"4057.5","low":"4025","high":"4057.5","ts":"1212094800"},{"open":"4025","close":"4047.5","value":"4047.5","low":"4025","high":"4047.5","ts":"1212440400"},{"open":"3985","close":"4017.5","value":"4017.5","low":"3985","high":"4017.5","ts":"1212958800"},{"open":"3945","close":"3990","value":"3990","low":"3945","high":"3990","ts":"1213304400"},{"open":"3895","close":"3942.5","value":"3942.5","low":"3895","high":"3942.5","ts":"1213650000"},{"open":"3825","close":"3872.5","value":"3872.5","low":"3825","high":"3872.5","ts":"1214168400"},{"open":"3875","close":"3922.5","value":"3922.5","low":"3875","high":"3922.5","ts":"1214514000"},{"open":"3940","close":"3985","value":"3985","low":"3940","high":"3985","ts":"1214859600"},{"open":"3935","close":"3977.5","value":"3977.5","low":"3935","high":"3977.5","ts":"1215378000"},{"open":"3905","close":"3950","value":"3950","low":"3905","high":"3950","ts":"1215723600"},{"open":"3905","close":"3937.5","value":"3937.5","low":"3905","high":"3937.5","ts":"1216069200"},{"open":"3900","close":"3927.5","value":"3927.5","low":"3900","high":"3927.5","ts":"1216587600"},{"open":"3925","close":"3957.5","value":"3957.5","low":"3925","high":"3957.5","ts":"1216933200"},{"open":"3955","close":"3982.5","value":"3982.5","low":"3955","high":"3982.5","ts":"1217278800"},{"open":"3980","close":"3952.5","value":"3952.5","low":"3925","high":"4007.5","ts":"1217797200"},{"open":"3910","close":"3947.5","value":"3947.5","low":"3910","high":"4012.5","ts":"1218142800"},{"open":"3945","close":"3972.5","value":"3972.5","low":"3945","high":"3972.5","ts":"1218488400"},{"open":"3955","close":"3982.5","value":"3982.5","low":"3955","high":"3982.5","ts":"1219006800"},{"open":"3935","close":"3982.5","value":"3982.5","low":"3930","high":"3982.5","ts":"1219352400"},{"open":"3955","close":"4000","value":"4000","low":"3955","high":"4000","ts":"1219698000"},{"open":"3945","close":"3990","value":"3990","low":"3945","high":"3990","ts":"1220216400"},{"open":"3960","close":"3980","value":"3980","low":"3950","high":"3985","ts":"1220562000"},{"open":"3955","close":"3982.5","value":"3982.5","low":"3950","high":"3987.5","ts":"1220907600"},{"open":"3955","close":"3995","value":"3995","low":"3925","high":"4000","ts":"1221426000"},{"open":"3970","close":"3990","value":"3990","low":"3960","high":"3990","ts":"1221771600"},{"open":"3960","close":"3985","value":"3985","low":"3960","high":"3985","ts":"1222117200"},{"open":"3965","close":"3985","value":"3985","low":"3965","high":"4008","ts":"1222635600"},{"open":"3980","close":"4002.5","value":"4002.5","low":"3975","high":"4025.5","ts":"1222981200"},{"open":"4000","close":"4030","value":"4030","low":"3990","high":"4030","ts":"1223326800"},{"open":"4380","close":"4395","value":"4395","low":"4060","high":"4435","ts":"1223845200"},{"open":"4373","close":"4510","value":"4510","low":"4370","high":"4510","ts":"1224190800"},{"open":"4475","close":"4535","value":"4535","low":"4320","high":"4535","ts":"1224536400"},{"open":"4690","close":"4735","value":"4735","low":"4690","high":"4765","ts":"1225054800"},{"open":"4578","close":"4635","value":"4635","low":"4540","high":"4675","ts":"1225400400"},{"open":"4630","close":"4795","value":"4795","low":"4542","high":"4795","ts":"1225746000"},{"open":"4760","close":"4805","value":"4805","low":"4600","high":"4805","ts":"1226264400"},{"open":"4770","close":"4730","value":"4730","low":"4685","high":"4835","ts":"1226610000"},{"open":"4790","close":"4835","value":"4835","low":"4785","high":"4925","ts":"1226955600"},{"open":"4900","close":"4945","value":"4945","low":"4900","high":"4965","ts":"1227474000"},{"open":"4930","close":"4887.5","value":"4887.5","low":"4810","high":"4992.5","ts":"1227819600"},{"open":"4750","close":"4805","value":"4805","low":"4750","high":"4805","ts":"1228165200"},{"open":"4745","close":"4915","value":"4915","low":"4745","high":"4915","ts":"1228683600"},{"open":"4850","close":"4855","value":"4855","low":"4825","high":"4877","ts":"1229029200"},{"open":"4830","close":"4855","value":"4855","low":"4745","high":"4875","ts":"1229374800"},{"open":"4830","close":"4910","value":"4910","low":"4830","high":"4910","ts":"1229893200"},{"open":"4890","close":"4935","value":"4935","low":"4855","high":"4935","ts":"1230238800"},{"open":"4920","close":"4920","value":"4920","low":"4845","high":"4960","ts":"1230584400"},{"open":"4856","close":"4915","value":"4915","low":"4835","high":"4950","ts":"1231102800"},{"open":"4835","close":"4855","value":"4855","low":"4825","high":"4875","ts":"1231448400"},{"open":"4830","close":"4905","value":"4905","low":"4830","high":"4910","ts":"1231794000"},{"open":"4980","close":"5025","value":"5025","low":"4945","high":"5025","ts":"1232312400"},{"open":"5090","close":"5135","value":"5135","low":"5085","high":"5140","ts":"1232658000"},{"open":"5090","close":"5122.5","value":"5122.5","low":"5070","high":"5172.5","ts":"1233003600"},{"open":"5005","close":"5074","value":"5074","low":"5005","high":"5074","ts":"1233522000"},{"open":"5020","close":"5135","value":"5135","low":"5020","high":"5135","ts":"1233867600"},{"open":"5090","close":"5085","value":"5085","low":"5040","high":"5135","ts":"1234213200"},{"open":"5040","close":"5125","value":"5125","low":"5040","high":"5125","ts":"1234731600"},{"open":"5030","close":"5060","value":"5060","low":"5015","high":"5105","ts":"1235077200"},{"open":"5015","close":"5060","value":"5060","low":"5005","high":"5125","ts":"1235422800"},{"open":"5050","close":"5145","value":"5145","low":"5050","high":"5145","ts":"1235941200"},{"open":"5095","close":"5160","value":"5160","low":"5085","high":"5175","ts":"1236286800"},{"open":"5125","close":"5175","value":"5175","low":"5115","high":"5185","ts":"1236632400"},{"open":"5145","close":"5170","value":"5170","low":"5110","high":"5190","ts":"1237150800"},{"open":"5110","close":"5147.5","value":"5147.5","low":"5085","high":"5172.5","ts":"1237496400"},{"open":"5100","close":"5145","value":"5145","low":"5094","high":"5145","ts":"1237842000"},{"open":"5080","close":"5120","value":"5120","low":"5065","high":"5135","ts":"1238360400"},{"open":"5070","close":"5135","value":"5135","low":"5070","high":"5140","ts":"1238706000"},{"open":"5070","close":"5065","value":"5065","low":"5020","high":"5115","ts":"1239051600"},{"open":"5020","close":"5069","value":"5069","low":"4970","high":"5076","ts":"1239570000"},{"open":"4955","close":"4995","value":"4995","low":"4950","high":"5005","ts":"1239915600"},{"open":"4955","close":"5000","value":"5000","low":"4945","high":"5035","ts":"1240261200"},{"open":"4995","close":"5045","value":"5045","low":"4995","high":"5080","ts":"1240779600"},{"open":"5025","close":"5070","value":"5070","low":"4945","high":"5075","ts":"1241125200"},{"open":"5010","close":"4935","value":"4935","low":"4890","high":"5055","ts":"1241470800"},{"open":"5005","close":"5055","value":"5055","low":"4945","high":"5055","ts":"1241989200"},{"open":"5000","close":"5045","value":"5045","low":"5000","high":"5050","ts":"1242334800"},{"open":"5000","close":"5045","value":"5045","low":"5000","high":"5045","ts":"1242680400"},{"open":"4980","close":"5025","value":"5025","low":"4980","high":"5025","ts":"1243198800"},{"open":"5016","close":"5060","value":"5060","low":"5015","high":"5065","ts":"1243544400"},{"open":"5010","close":"5065","value":"5065","low":"5010","high":"5090","ts":"1243890000"},{"open":"4990","close":"5065","value":"5065","low":"4990","high":"5065","ts":"1244408400"},{"open":"4945","close":"5035","value":"5035","low":"4945","high":"5038","ts":"1244754000"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5040","ts":"1245099600"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5045","ts":"1245618000"},{"open":"4993","close":"5045","value":"5045","low":"4990","high":"5045","ts":"1245963600"},{"open":"5015","close":"5045","value":"5045","low":"4985","high":"5060","ts":"1246309200"},{"open":"5000","close":"5048.5","value":"5048.5","low":"4992","high":"5056.5","ts":"1246827600"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5045","ts":"1247173200"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5045","ts":"1247518800"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5035","ts":"1248037200"},{"open":"4990","close":"5035","value":"5035","low":"4990","high":"5035","ts":"1248382800"},{"open":"4990","close":"5035","value":"5035","low":"4960","high":"5035","ts":"1248728400"},{"open":"4950","close":"4975","value":"4975","low":"4950","high":"4985","ts":"1249246800"},{"open":"4950","close":"4995","value":"4995","low":"4910","high":"5037","ts":"1249592400"},{"open":"4950","close":"4995","value":"4995","low":"4910","high":"5095","ts":"1249938000"},{"open":"4910","close":"4950","value":"4950","low":"4905","high":"4955","ts":"1250456400"},{"open":"4910","close":"4955","value":"4955","low":"4910","high":"4965","ts":"1250802000"},{"open":"4920","close":"4940","value":"4940","low":"4920","high":"4940","ts":"1251147600"},{"open":"4920","close":"4965","value":"4965","low":"4920","high":"4980","ts":"1251666000"},{"open":"4920","close":"4965","value":"4965","low":"4920","high":"4985","ts":"1252011600"},{"open":"4940","close":"4985","value":"4985","low":"4940","high":"4985","ts":"1252357200"},{"open":"4900","close":"4945","value":"4945","low":"4900","high":"4965","ts":"1252875600"},{"open":"4905","close":"4955","value":"4955","low":"4905","high":"4960","ts":"1253221200"},{"open":"4900","close":"4945","value":"4945","low":"4900","high":"4955","ts":"1253566800"},{"open":"4870","close":"4915","value":"4915","low":"4870","high":"4915","ts":"1254085200"},{"open":"4870","close":"4915","value":"4915","low":"4870","high":"4915","ts":"1254430800"},{"open":"4870","close":"4915","value":"4915","low":"4870","high":"4915","ts":"1254776400"},{"open":"4855","close":"4880","value":"4880","low":"4855","high":"4885","ts":"1255294800"},{"open":"4850","close":"4895","value":"4895","low":"4850","high":"4905","ts":"1255640400"},{"open":"4850","close":"4865","value":"4865","low":"4840","high":"4880","ts":"1255986000"},{"open":"4845","close":"4865","value":"4865","low":"4830","high":"4880","ts":"1256504400"},{"open":"4840","close":"4880","value":"4880","low":"4835","high":"4885","ts":"1256850000"},{"open":"4830","close":"4875","value":"4875","low":"4830","high":"4895","ts":"1257195600"},{"open":"4830","close":"4875","value":"4875","low":"4830","high":"4885","ts":"1257714000"},{"open":"4825","close":"4870","value":"4870","low":"4820","high":"4870","ts":"1258059600"},{"open":"4820","close":"4865","value":"4865","low":"4820","high":"4870","ts":"1258405200"},{"open":"4775","close":"4845","value":"4845","low":"4775","high":"4845","ts":"1258923600"},{"open":"4770","close":"4815","value":"4815","low":"4770","high":"4815","ts":"1259269200"},{"open":"4770","close":"4775","value":"4775","low":"4760","high":"4785","ts":"1259614800"},{"open":"4750","close":"4770","value":"4770","low":"4725","high":"4805","ts":"1260133200"},{"open":"4675","close":"4720","value":"4720","low":"4630","high":"4725","ts":"1260478800"},{"open":"4625","close":"4645","value":"4645","low":"4560","high":"4670","ts":"1260824400"},{"open":"4440","close":"4485","value":"4485","low":"4440","high":"4515","ts":"1261342800"},{"open":"4670","close":"4715","value":"4715","low":"4670","high":"4715","ts":"1261688400"},{"open":"4650","close":"4695","value":"4695","low":"4650","high":"4695","ts":"1262034000"},{"open":"4650","close":"4595","value":"4595","low":"4550","high":"4695","ts":"1262552400"},{"open":"4550","close":"4620","value":"4620","low":"4550","high":"4625","ts":"1262898000"},{"open":"4575","close":"4685","value":"4685","low":"4575","high":"4725","ts":"1263243600"},{"open":"4670","close":"4715","value":"4715","low":"4600","high":"4715","ts":"1263762000"},{"open":"4600","close":"4695","value":"4695","low":"4600","high":"4695","ts":"1264107600"},{"open":"4675","close":"4745","value":"4745","low":"4650","high":"4755","ts":"1264453200"},{"open":"4700","close":"4765","value":"4765","low":"4700","high":"4785","ts":"1264971600"},{"open":"4740","close":"4685","value":"4685","low":"4610","high":"4785","ts":"1265317200"},{"open":"4620","close":"4695","value":"4695","low":"4620","high":"4705","ts":"1265662800"},{"open":"4640","close":"4725","value":"4725","low":"4640","high":"4725","ts":"1266181200"},{"open":"4650","close":"4695","value":"4695","low":"4650","high":"4705","ts":"1266526800"},{"open":"4655","close":"4715","value":"4715","low":"4655","high":"4725","ts":"1266872400"},{"open":"4700","close":"4745","value":"4745","low":"4680","high":"4745","ts":"1267390800"},{"open":"4670","close":"4695","value":"4695","low":"4650","high":"4715","ts":"1267736400"},{"open":"4655","close":"4700","value":"4700","low":"4655","high":"4725","ts":"1268082000"},{"open":"4675","close":"4720","value":"4720","low":"4670","high":"4725","ts":"1268600400"},{"open":"4670","close":"4715","value":"4715","low":"4670","high":"4720","ts":"1268946000"},{"open":"4670","close":"4715","value":"4715","low":"4670","high":"4715","ts":"1269291600"},{"open":"4670","close":"4745","value":"4745","low":"4670","high":"4745","ts":"1269810000"},{"open":"4670","close":"4700","value":"4700","low":"4655","high":"4715","ts":"1270155600"},{"open":"4655","close":"4695","value":"4695","low":"4650","high":"4705","ts":"1270501200"},{"open":"4650","close":"4715","value":"4715","low":"4650","high":"4725","ts":"1271019600"},{"open":"4655","close":"4720","value":"4720","low":"4650","high":"4720","ts":"1271365200"},{"open":"4670","close":"4720","value":"4720","low":"4670","high":"4735","ts":"1271710800"},{"open":"4690","close":"4730","value":"4730","low":"4685","high":"4740","ts":"1272229200"},{"open":"4690","close":"4720","value":"4720","low":"4675","high":"4735","ts":"1272574800"},{"open":"4675","close":"4720","value":"4720","low":"4675","high":"4725","ts":"1272920400"},{"open":"4675","close":"4745","value":"4745","low":"4675","high":"4765","ts":"1273438800"},{"open":"4700","close":"4745","value":"4745","low":"4700","high":"4745","ts":"1273784400"},{"open":"4700","close":"4745","value":"4745","low":"4700","high":"4745","ts":"1274130000"},{"open":"4700","close":"4745","value":"4745","low":"4700","high":"4745","ts":"1274648400"},{"open":"4720","close":"4765","value":"4765","low":"4720","high":"4765","ts":"1274994000"},{"open":"4720","close":"4765","value":"4765","low":"4720","high":"4765","ts":"1275339600"},{"open":"4720","close":"4765","value":"4765","low":"4720","high":"4765","ts":"1275858000"},{"open":"4725","close":"4770","value":"4770","low":"4725","high":"4785","ts":"1276203600"},{"open":"4740","close":"4770","value":"4770","low":"4725","high":"4785","ts":"1276549200"},{"open":"4725","close":"4770","value":"4770","low":"4725","high":"4785","ts":"1277067600"},{"open":"4720","close":"4785","value":"4785","low":"4720","high":"4810","ts":"1277413200"},{"open":"4740","close":"4760","value":"4760","low":"4740","high":"4760","ts":"1277758800"},{"open":"4740","close":"4785","value":"4785","low":"4740","high":"4785","ts":"1278277200"},{"open":"4740","close":"4785","value":"4785","low":"4740","high":"4813","ts":"1278622800"},{"open":"4740","close":"4785","value":"4785","low":"4740","high":"4813","ts":"1278968400"},{"open":"4720","close":"4765","value":"4765","low":"4720","high":"4775","ts":"1279486800"},{"open":"4740","close":"4785","value":"4785","low":"4725","high":"4785","ts":"1279832400"},{"open":"4740","close":"4785","value":"4785","low":"4740","high":"4785","ts":"1280178000"},{"open":"4720","close":"4770","value":"4770","low":"4720","high":"4775","ts":"1280696400"},{"open":"4725","close":"4770","value":"4770","low":"4725","high":"4775","ts":"1281042000"},{"open":"4725","close":"4765","value":"4765","low":"4720","high":"4775","ts":"1281387600"},{"open":"4725","close":"4770","value":"4770","low":"4725","high":"4785","ts":"1281906000"},{"open":"4730","close":"4775","value":"4775","low":"4730","high":"4775","ts":"1282251600"},{"open":"4730","close":"4775","value":"4775","low":"4730","high":"4775","ts":"1282597200"},{"open":"4730","close":"4770","value":"4770","low":"4725","high":"4813","ts":"1283115600"},{"open":"4750","close":"4795","value":"4795","low":"4750","high":"4823","ts":"1283461200"},{"open":"4750","close":"4795","value":"4795","low":"4750","high":"4795","ts":"1283806800"},{"open":"4760","close":"4780","value":"4780","low":"4760","high":"4780","ts":"1284325200"},{"open":"4755","close":"4790","value":"4790","low":"4745","high":"4800","ts":"1284670800"},{"open":"4750","close":"4795","value":"4795","low":"4750","high":"4810","ts":"1285016400"},{"open":"4775","close":"4820","value":"4820","low":"4775","high":"4825","ts":"1285534800"},{"open":"4775","close":"4865","value":"4865","low":"4775","high":"4885","ts":"1285880400"},{"open":"4820","close":"4920","value":"4920","low":"4775","high":"4945","ts":"1286226000"},{"open":"4875","close":"4925","value":"4925","low":"4875","high":"4955","ts":"1286744400"},{"open":"4875","close":"4935","value":"4935","low":"4875","high":"4945","ts":"1287090000"},{"open":"4900","close":"4955","value":"4955","low":"4900","high":"4960","ts":"1287435600"},{"open":"4920","close":"4965","value":"4965","low":"4920","high":"4965","ts":"1287954000"},{"open":"4920","close":"4960","value":"4960","low":"4915","high":"4965","ts":"1288299600"},{"open":"4910","close":"4955","value":"4955","low":"4910","high":"4965","ts":"1288645200"},{"open":"4915","close":"4960","value":"4960","low":"4870","high":"4960","ts":"1289163600"},{"open":"4870","close":"4915","value":"4915","low":"4870","high":"4915","ts":"1289509200"},{"open":"4700","close":"4770","value":"4770","low":"4700","high":"4775","ts":"1289854800"},{"open":"4700","close":"4745","value":"4745","low":"4680","high":"4745","ts":"1290373200"},{"open":"4700","close":"4745","value":"4745","low":"4700","high":"4745","ts":"1290718800"},{"open":"4700","close":"4720","value":"4720","low":"4640","high":"4745","ts":"1291064400"},{"open":"4620","close":"4665","value":"4665","low":"4620","high":"4665","ts":"1291582800"},{"open":"4610","close":"4650","value":"4650","low":"4605","high":"4655","ts":"1291928400"},{"open":"4600","close":"4645","value":"4645","low":"4600","high":"4645","ts":"1292274000"},{"open":"4600","close":"4645","value":"4645","low":"4600","high":"4645","ts":"1292792400"},{"open":"4600","close":"4645","value":"4645","low":"4600","high":"4645","ts":"1293138000"},{"open":"4600","close":"4645","value":"4645","low":"4600","high":"4645","ts":"1293483600"},{"open":"4600","close":"4645","value":"4645","low":"4600","high":"4645","ts":"1294002000"},{"open":"4490","close":"4555","value":"4555","low":"4480","high":"4575","ts":"1294347600"},{"open":"4520","close":"4565","value":"4565","low":"4500","high":"4575","ts":"1294693200"},{"open":"4620","close":"4665","value":"4665","low":"4580","high":"4665","ts":"1295211600"},{"open":"4575","close":"4645","value":"4645","low":"4575","high":"4670","ts":"1295557200"},{"open":"4575","close":"4665","value":"4665","low":"4575","high":"4665","ts":"1295902800"},{"open":"4590","close":"4635","value":"4635","low":"4580","high":"4650","ts":"1296421200"},{"open":"4590","close":"4625","value":"4625","low":"4570","high":"4635","ts":"1296766800"},{"open":"4570","close":"4615","value":"4615","low":"4570","high":"4625","ts":"1297112400"},{"open":"4550","close":"4580","value":"4580","low":"4535","high":"4595","ts":"1297630800"},{"open":"4540","close":"4595","value":"4595","low":"4540","high":"4595","ts":"1297976400"},{"open":"4525","close":"4595","value":"4595","low":"4525","high":"4595","ts":"1298322000"},{"open":"4550","close":"4595","value":"4595","low":"4525","high":"4595","ts":"1298840400"},{"open":"4440","close":"4465","value":"4465","low":"4400","high":"4485","ts":"1299186000"},{"open":"4400","close":"4460","value":"4460","low":"4400","high":"4465","ts":"1299531600"},{"open":"4290","close":"4315","value":"4315","low":"4250","high":"4365","ts":"1300050000"},{"open":"4280","close":"4320","value":"4320","low":"4220","high":"4325","ts":"1300395600"},{"open":"4250","close":"4295","value":"4295","low":"4250","high":"4305","ts":"1300741200"},{"open":"4220","close":"4200","value":"4200","low":"4155","high":"4265","ts":"1301259600"},{"open":"4070","close":"4080","value":"4080","low":"3990","high":"4120","ts":"1301605200"},{"open":"4000","close":"4120","value":"4120","low":"4000","high":"4125","ts":"1301950800"},{"open":"4045","close":"4090","value":"4090","low":"4045","high":"4100","ts":"1302469200"},{"open":"4050","close":"4125","value":"4125","low":"4050","high":"4125","ts":"1302814800"},{"open":"4080","close":"4085","value":"4085","low":"4030","high":"4115","ts":"1303160400"},{"open":"4000","close":"3980","value":"3980","low":"3960","high":"4020","ts":"1303678800"},{"open":"3870","close":"3940","value":"3940","low":"3870","high":"3940","ts":"1304024400"},{"open":"3950","close":"3980","value":"3980","low":"3950","high":"3990","ts":"1304370000"},{"open":"3960","close":"3995","value":"3995","low":"3960","high":"4005","ts":"1304888400"},{"open":"3950","close":"3995","value":"3995","low":"3950","high":"4010","ts":"1305234000"},{"open":"3960","close":"4000","value":"4000","low":"3940","high":"4005","ts":"1305579600"},{"open":"3930","close":"4010","value":"4010","low":"3930","high":"4010","ts":"1306098000"},{"open":"3990","close":"4072.5","value":"4072.5","low":"3990","high":"4072.5","ts":"1306443600"},{"open":"4010","close":"4037.5","value":"4037.5","low":"3990","high":"4047.5","ts":"1306789200"},{"open":"3970","close":"4015","value":"4015","low":"3970","high":"4025","ts":"1307307600"},{"open":"3930","close":"4030","value":"4030","low":"3930","high":"4040","ts":"1307653200"},{"open":"3960","close":"4015","value":"4015","low":"3960","high":"4025","ts":"1307998800"},{"open":"3950","close":"4030","value":"4030","low":"3950","high":"4040","ts":"1308517200"},{"open":"3960","close":"4047.5","value":"4047.5","low":"3950","high":"4052.5","ts":"1308862800"},{"open":"3950","close":"3980","value":"3980","low":"3950","high":"4000","ts":"1309208400"},{"open":"3990","close":"4027.5","value":"4027.5","low":"3965","high":"4052.5","ts":"1309726800"},{"open":"3930","close":"4020","value":"4020","low":"3930","high":"4020","ts":"1310072400"},{"open":"3930","close":"3957.5","value":"3957.5","low":"3930","high":"3977.5","ts":"1310418000"},{"open":"3925","close":"3945","value":"3945","low":"3925","high":"3950","ts":"1310936400"},{"open":"3925","close":"3875","value":"3875","low":"3840","high":"3960","ts":"1311282000"},{"open":"3830","close":"3860","value":"3860","low":"3830","high":"3890","ts":"1311627600"},{"open":"3770","close":"3750","value":"3750","low":"3710","high":"3805","ts":"1312146000"},{"open":"3870","close":"3945","value":"3945","low":"3870","high":"4025","ts":"1312491600"},{"open":"3890","close":"3857.5","value":"3857.5","low":"3815","high":"3942.5","ts":"1312837200"},{"open":"3820","close":"3855","value":"3855","low":"3820","high":"3855","ts":"1313355600"},{"open":"3860","close":"3890","value":"3890","low":"3830","high":"3920","ts":"1313701200"},{"open":"3845","close":"3902.5","value":"3902.5","low":"3845","high":"3902.5","ts":"1314046800"},{"open":"3860","close":"3902.5","value":"3902.5","low":"3860","high":"3902.5","ts":"1314565200"},{"open":"3870","close":"3905","value":"3905","low":"3870","high":"3925","ts":"1314910800"},{"open":"3870","close":"3935","value":"3935","low":"3870","high":"3935","ts":"1315256400"},{"open":"3890","close":"3945","value":"3945","low":"3890","high":"3978","ts":"1315774800"},{"open":"3935","close":"3985","value":"3985","low":"3935","high":"4025","ts":"1316120400"},{"open":"4070","close":"4095","value":"4095","low":"4070","high":"4095","ts":"1316466000"},{"open":"4080","close":"4130","value":"4130","low":"4080","high":"4145","ts":"1316984400"},{"open":"4040","close":"4180","value":"4180","low":"4040","high":"4180","ts":"1317330000"},{"open":"4110","close":"4165","value":"4165","low":"4090","high":"4170","ts":"1317675600"},{"open":"4090","close":"4165","value":"4165","low":"4090","high":"4175","ts":"1318194000"},{"open":"4110","close":"4157.5","value":"4157.5","low":"4110","high":"4157.5","ts":"1318539600"},{"open":"4140","close":"4165","value":"4165","low":"4140","high":"4165","ts":"1318885200"},{"open":"4130","close":"4200","value":"4200","low":"4130","high":"4200","ts":"1319403600"},{"open":"4155","close":"4212.5","value":"4212.5","low":"4155","high":"4212.5","ts":"1319749200"},{"open":"4190","close":"4175","value":"4175","low":"4140","high":"4225","ts":"1320094800"},{"open":"4200","close":"4250","value":"4250","low":"4190","high":"4250","ts":"1320613200"},{"open":"4190","close":"4290","value":"4290","low":"4190","high":"4290","ts":"1320958800"},{"open":"4265","close":"4292.5","value":"4292.5","low":"4240","high":"4292.5","ts":"1321304400"},{"open":"4310","close":"4345","value":"4345","low":"4310","high":"4360","ts":"1321822800"},{"open":"4400","close":"4445","value":"4445","low":"4385","high":"4450","ts":"1322168400"},{"open":"4430","close":"4462.5","value":"4462.5","low":"4385","high":"4462.5","ts":"1322514000"},{"open":"4435","close":"4462.5","value":"4462.5","low":"4435","high":"4462.5","ts":"1323032400"},{"open":"4400","close":"4435","value":"4435","low":"4375","high":"4435","ts":"1323378000"},{"open":"4390","close":"4415","value":"4415","low":"4380","high":"4415","ts":"1323723600"},{"open":"4440","close":"4470","value":"4470","low":"4435","high":"4475","ts":"1324242000"},{"open":"4340","close":"4425","value":"4425","low":"4340","high":"4435","ts":"1324587600"},{"open":"4400","close":"4435","value":"4435","low":"4400","high":"4435","ts":"1324933200"},{"open":"4400","close":"4435","value":"4435","low":"4400","high":"4435","ts":"1325451600"},{"open":"4490","close":"4540","value":"4540","low":"4470","high":"4565","ts":"1325797200"},{"open":"4520","close":"4555","value":"4555","low":"4510","high":"4565","ts":"1326142800"},{"open":"4600","close":"4617.5","value":"4617.5","low":"4580","high":"4632.5","ts":"1326661200"},{"open":"4610","close":"4625","value":"4625","low":"4610","high":"4635","ts":"1327006800"},{"open":"4620","close":"4680","value":"4680","low":"4610","high":"4680","ts":"1327352400"},{"open":"4680","close":"4717.5","value":"4717.5","low":"4680","high":"4717.5","ts":"1327870800"},{"open":"4640","close":"4590","value":"4590","low":"4580","high":"4650","ts":"1328216400"},{"open":"4700","close":"4725","value":"4725","low":"4700","high":"4725","ts":"1328562000"},{"open":"4500","close":"4535","value":"4535","low":"4500","high":"4535","ts":"1329080400"},{"open":"4380","close":"4445","value":"4445","low":"4380","high":"4445","ts":"1329426000"},{"open":"4310","close":"4345","value":"4345","low":"4310","high":"4345","ts":"1329771600"},{"open":"4362","close":"4372","value":"4372","low":"4362","high":"4372","ts":"1330290000"},{"open":"4245","close":"4280","value":"4280","low":"4245","high":"4280","ts":"1330635600"},{"open":"4245","close":"4255","value":"4255","low":"4230","high":"4270","ts":"1330981200"},{"open":"4210","close":"4285","value":"4285","low":"4210","high":"4315","ts":"1331499600"},{"open":"4270","close":"4245","value":"4245","low":"4210","high":"4305","ts":"1331845200"},{"open":"4240","close":"4310","value":"4310","low":"4240","high":"4310","ts":"1332190800"},{"open":"4260","close":"4295","value":"4295","low":"4240","high":"4355","ts":"1332709200"},{"open":"4250","close":"4310","value":"4310","low":"4250","high":"4320","ts":"1333054800"},{"open":"4260","close":"4295","value":"4295","low":"4260","high":"4295","ts":"1333400400"},{"open":"4260","close":"4300","value":"4300","low":"4260","high":"4300","ts":"1333918800"},{"open":"4270","close":"4300","value":"4300","low":"4270","high":"4300","ts":"1334264400"},{"open":"4290","close":"4325","value":"4325","low":"4290","high":"4325","ts":"1334610000"},{"open":"4300","close":"4335","value":"4335","low":"4300","high":"4335","ts":"1335128400"},{"open":"4300","close":"4350","value":"4350","low":"4300","high":"4350","ts":"1335474000"},{"open":"4315","close":"4350","value":"4350","low":"4315","high":"4350","ts":"1335819600"},{"open":"4265","close":"4290","value":"4290","low":"4245","high":"4295","ts":"1336338000"},{"open":"4310","close":"4345","value":"4345","low":"4310","high":"4345","ts":"1336683600"},{"open":"4310","close":"4345","value":"4345","low":"4310","high":"4345","ts":"1337029200"},{"open":"4320","close":"4460","value":"4460","low":"4320","high":"4460","ts":"1337547600"},{"open":"4350","close":"4385","value":"4385","low":"4350","high":"4385","ts":"1337893200"},{"open":"4530","close":"4600","value":"4600","low":"4530","high":"4600","ts":"1338238800"},{"open":"4420","close":"4495","value":"4495","low":"4420","high":"4495","ts":"1338757200"},{"open":"4480","close":"4515","value":"4515","low":"4480","high":"4515","ts":"1339102800"},{"open":"4480","close":"4515","value":"4515","low":"4480","high":"4515","ts":"1339448400"},{"open":"4480","close":"4545","value":"4545","low":"4480","high":"4545","ts":"1339966800"},{"open":"4585","close":"4595","value":"4595","low":"4560","high":"4625","ts":"1340312400"},{"open":"4560","close":"4535","value":"4535","low":"4500","high":"4595","ts":"1340658000"},{"open":"4500","close":"4520","value":"4520","low":"4485","high":"4535","ts":"1341176400"},{"open":"4460","close":"4495","value":"4495","low":"4460","high":"4495","ts":"1341522000"},{"open":"4460","close":"4495","value":"4495","low":"4460","high":"4495","ts":"1341867600"},{"open":"4460","close":"4495","value":"4495","low":"4460","high":"4495","ts":"1342386000"},{"open":"4340","close":"4375","value":"4375","low":"4340","high":"4375","ts":"1342731600"},{"open":"4340","close":"4415","value":"4415","low":"4340","high":"4415","ts":"1343077200"},{"open":"4400","close":"4435","value":"4435","low":"4400","high":"4435","ts":"1343595600"},{"open":"4400","close":"4435","value":"4435","low":"4400","high":"4435","ts":"1343941200"},{"open":"4380","close":"4415","value":"4415","low":"4380","high":"4415","ts":"1344286800"},{"open":"4380","close":"4415","value":"4415","low":"4380","high":"4415","ts":"1344805200"},{"open":"4380","close":"4430","value":"4430","low":"4380","high":"4430","ts":"1345150800"},{"open":"4395","close":"4410","value":"4410","low":"4375","high":"4430","ts":"1345496400"},{"open":"4395","close":"4415","value":"4415","low":"4390","high":"4420","ts":"1346014800"},{"open":"4405","close":"4440","value":"4440","low":"4405","high":"4440","ts":"1346360400"},{"open":"4405","close":"4430","value":"4430","low":"4395","high":"4440","ts":"1346706000"},{"open":"4395","close":"4430","value":"4430","low":"4395","high":"4430","ts":"1347224400"},{"open":"4395","close":"4430","value":"4430","low":"4395","high":"4430","ts":"1347570000"},{"open":"4395","close":"4430","value":"4430","low":"4395","high":"4430","ts":"1347915600"},{"open":"4420","close":"4455","value":"4455","low":"4420","high":"4455","ts":"1348434000"},{"open":"4430","close":"4445","value":"4445","low":"4420","high":"4455","ts":"1348779600"},{"open":"4400","close":"4435","value":"4435","low":"4400","high":"4435","ts":"1349125200"},{"open":"4420","close":"4455","value":"4455","low":"4410","high":"4455","ts":"1349643600"},{"open":"4430","close":"4460","value":"4460","low":"4420","high":"4460","ts":"1349989200"},{"open":"4430","close":"4432.5","value":"4432.5","low":"4420","high":"4442.5","ts":"1350334800"},{"open":"4450","close":"4482.5","value":"4482.5","low":"4450","high":"4482.5","ts":"1350853200"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4470","ts":"1351198800"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4470","ts":"1351544400"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4470","ts":"1352062800"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4470","ts":"1352408400"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4470","ts":"1352754000"},{"open":"4450","close":"4460","value":"4460","low":"4440","high":"4470","ts":"1353272400"},{"open":"4440","close":"4460","value":"4460","low":"4440","high":"4460","ts":"1353618000"},{"open":"4440","close":"4430","value":"4430","low":"4410","high":"4460","ts":"1353963600"},{"open":"4400","close":"4360","value":"4360","low":"4340","high":"4420","ts":"1354482000"},{"open":"4320","close":"4325","value":"4325","low":"4290","high":"4335","ts":"1354827600"},{"open":"4285","close":"4305","value":"4305","low":"4280","high":"4305","ts":"1355173200"},{"open":"4280","close":"4315","value":"4315","low":"4280","high":"4315","ts":"1355691600"},{"open":"4260","close":"4275","value":"4275","low":"4260","high":"4275","ts":"1356037200"},{"open":"4260","close":"4275","value":"4275","low":"4260","high":"4275","ts":"1356382800"},{"open":"4170","close":"4252.5","value":"4252.5","low":"4170","high":"4252.5","ts":"1356901200"},{"open":"4275","close":"4325","value":"4325","low":"4275","high":"4325","ts":"1357246800"},{"open":"4275","close":"4280","value":"4280","low":"4230","high":"4325","ts":"1357592400"},{"open":"4160","close":"4180","value":"4180","low":"4130","high":"4210","ts":"1358110800"},{"open":"4150","close":"4170","value":"4170","low":"4120","high":"4200","ts":"1358456400"},{"open":"4150","close":"4180","value":"4180","low":"4130","high":"4200","ts":"1358802000"},{"open":"4130","close":"4130","value":"4130","low":"4080","high":"4180","ts":"1359320400"},{"open":"4175","close":"4150","value":"4150","low":"4100","high":"4225","ts":"1359666000"},{"open":"4110","close":"4140","value":"4140","low":"4090","high":"4160","ts":"1360011600"},{"open":"4075","close":"4130","value":"4130","low":"4075","high":"4130","ts":"1360530000"},{"open":"4040","close":"4020","value":"4020","low":"3970","high":"4090","ts":"1360875600"},{"open":"3910","close":"4112.5","value":"4112.5","low":"3890","high":"4112.5","ts":"1361221200"},{"open":"3870","close":"3920","value":"3920","low":"3870","high":"3920","ts":"1361739600"},{"open":"3955","close":"3962.5","value":"3962.5","low":"3955","high":"3962.5","ts":"1362085200"},{"open":"3960","close":"4010","value":"4010","low":"3960","high":"4010","ts":"1362430800"},{"open":"3960","close":"4010","value":"4010","low":"3960","high":"4010","ts":"1362949200"},{"open":"3960","close":"4012.5","value":"4012.5","low":"3960","high":"4012.5","ts":"1363294800"},{"open":"4005","close":"3992.5","value":"3992.5","low":"3980","high":"4012.5","ts":"1363640400"},{"open":"4000","close":"4050","value":"4050","low":"4000","high":"4050","ts":"1364158800"},{"open":"4000","close":"4050","value":"4050","low":"4000","high":"4050","ts":"1364504400"},{"open":"4000","close":"4050","value":"4050","low":"4000","high":"4050","ts":"1364850000"},{"open":"4020","close":"4052.5","value":"4052.5","low":"4020","high":"4052.5","ts":"1365368400"},{"open":"4045","close":"4110","value":"4110","low":"4025","high":"4110","ts":"1365714000"},{"open":"4060","close":"4130","value":"4130","low":"4060","high":"4130","ts":"1366059600"},{"open":"4110","close":"4160","value":"4160","low":"4110","high":"4160","ts":"1366578000"},{"open":"4110","close":"4160","value":"4160","low":"4110","high":"4160","ts":"1366923600"},{"open":"4100","close":"4097.5","value":"4097.5","low":"4090","high":"4107.5","ts":"1367269200"},{"open":"4100","close":"4150","value":"4150","low":"4100","high":"4150","ts":"1367787600"},{"open":"4100","close":"4150","value":"4150","low":"4100","high":"4150","ts":"1368133200"},{"open":"4100","close":"4210","value":"4210","low":"4100","high":"4210","ts":"1368478800"},{"open":"4170","close":"4220","value":"4220","low":"4170","high":"4220","ts":"1368997200"},{"open":"4170","close":"4220","value":"4220","low":"4170","high":"4220","ts":"1369342800"},{"open":"4170","close":"4220","value":"4220","low":"4170","high":"4220","ts":"1369688400"},{"open":"4275","close":"4325","value":"4325","low":"4275","high":"4325","ts":"1370206800"},{"open":"4335","close":"4385","value":"4385","low":"4184","high":"4390","ts":"1370552400"},{"open":"4345","close":"4347.5","value":"4347.5","low":"4340","high":"4352.5","ts":"1370898000"},{"open":"4365","close":"4415","value":"4415","low":"4365","high":"4415","ts":"1371416400"},{"open":"4425","close":"4475","value":"4475","low":"4425","high":"4475","ts":"1371762000"},{"open":"4340","close":"4515","value":"4515","low":"4340","high":"4515","ts":"1372107600"},{"open":"4485","close":"4535","value":"4535","low":"4485","high":"4535","ts":"1372626000"},{"open":"4485","close":"4535","value":"4535","low":"4485","high":"4535","ts":"1372971600"},{"open":"4485","close":"4510","value":"4510","low":"4460","high":"4535","ts":"1373317200"},{"open":"4465","close":"4450","value":"4450","low":"4400","high":"4515","ts":"1373835600"},{"open":"4430","close":"4480","value":"4480","low":"4430","high":"4480","ts":"1374181200"},{"open":"4450","close":"4470","value":"4470","low":"4450","high":"4480","ts":"1374526800"},{"open":"4400","close":"4450","value":"4450","low":"4400","high":"4450","ts":"1375045200"},{"open":"4380","close":"4422.5","value":"4422.5","low":"4370","high":"4427.5","ts":"1375390800"},{"open":"4410","close":"4421.5","value":"4421.5","low":"4410","high":"4421.5","ts":"1375736400"},{"open":"4400","close":"4431.5","value":"4431.5","low":"4400","high":"4433.5","ts":"1376254800"},{"open":"4400","close":"4425","value":"4425","low":"4400","high":"4425","ts":"1376600400"},{"open":"4370","close":"4427.5","value":"4427.5","low":"4370","high":"4427.5","ts":"1376946000"},{"open":"4400","close":"4450","value":"4450","low":"4400","high":"4455","ts":"1377464400"},{"open":"4440","close":"4472.5","value":"4472.5","low":"4410","high":"4477.5","ts":"1377810000"},{"open":"4440","close":"4452.5","value":"4452.5","low":"4435","high":"4452.5","ts":"1378155600"},{"open":"4445","close":"4460","value":"4460","low":"4445","high":"4465","ts":"1378674000"},{"open":"4445","close":"4495","value":"4495","low":"4445","high":"4495","ts":"1379019600"},{"open":"4425","close":"4440","value":"4440","low":"4400","high":"4470","ts":"1379365200"},{"open":"4425","close":"4435","value":"4435","low":"4425","high":"4440","ts":"1379883600"},{"open":"4425","close":"4475","value":"4475","low":"4425","high":"4475","ts":"1380229200"},{"open":"4380","close":"4450","value":"4450","low":"4380","high":"4450","ts":"1380574800"},{"open":"4440","close":"4452.5","value":"4452.5","low":"4440","high":"4452.5","ts":"1381093200"},{"open":"4440","close":"4455.5","value":"4455.5","low":"4410","high":"4459.2","ts":"1381438800"},{"open":"4443.95","close":"4450","value":"4450","low":"4434.08","high":"4453.36","ts":"1381784400"},{"open":"4440","close":"4440","value":"4440","low":"4400","high":"4483","ts":"1382302800"},{"open":"4433.27","close":"4434.65","value":"4434.65","low":"4430.7","high":"4437.73","ts":"1382648400"},{"open":"4427.26","close":"4426.6","value":"4426.6","low":"4419.72","high":"4431.78","ts":"1382994000"},{"open":"4421.1","close":"4420","value":"4420","low":"4370","high":"4480","ts":"1383512400"},{"open":"4423.38","close":"4428.38","value":"4428.38","low":"4422.07","high":"4429","ts":"1383858000"},{"open":"4424.95","close":"4426.76","value":"4426.76","low":"4422","high":"4429.16","ts":"1384203600"},{"open":"4430.06","close":"4428.8","value":"4428.8","low":"4425","high":"4432.04","ts":"1384722000"},{"open":"4424","close":"4426.39","value":"4426.39","low":"4421.81","high":"4427.04","ts":"1385067600"},{"open":"4421.43","close":"4418.6","value":"4418.6","low":"4413.84","high":"4424.86","ts":"1385413200"},{"open":"4420.63","close":"4448.51","value":"4448.51","low":"4420.63","high":"4449.82","ts":"1385931600"},{"open":"4441.37","close":"4490.65","value":"4490.65","low":"4441.37","high":"4492.46","ts":"1386277200"},{"open":"4494.42","close":"4475.13","value":"4475.13","low":"4447.27","high":"4494.74","ts":"1386622800"},{"open":"4530.67","close":"4526.91","value":"4526.91","low":"4515.15","high":"4535.56","ts":"1387141200"},{"open":"4547.06","close":"4578.9","value":"4578.9","low":"4535.19","high":"4578.9","ts":"1387486800"},{"open":"4565.74","close":"4565.6","value":"4565.6","low":"4542.65","high":"4571.82","ts":"1387832400"},{"open":"4591.48","close":"4598.17","value":"4598.17","low":"4582.48","high":"4604.22","ts":"1388350800"},{"open":"4598.97","close":"4625.99","value":"4625.99","low":"4598.97","high":"4640.85","ts":"1388696400"},{"open":"4599.84","close":"4608.31","value":"4608.31","low":"4599.84","high":"4610.16","ts":"1389042000"},{"open":"4611.03","close":"4615.52","value":"4615.52","low":"4607.56","high":"4617.15","ts":"1389560400"},{"open":"4619.81","close":"4625.44","value":"4625.44","low":"4610","high":"4626.07","ts":"1389906000"},{"open":"4627.68","close":"4628.15","value":"4628.15","low":"4610","high":"4631.56","ts":"1390251600"},{"open":"4648.09","close":"4659.33","value":"4659.33","low":"4640.81","high":"4659.64","ts":"1390770000"},{"open":"4684.49","close":"4686.51","value":"4686.51","low":"4680","high":"4687.31","ts":"1391115600"},{"open":"4679.44","close":"4676.49","value":"4676.49","low":"4663.62","high":"4682.35","ts":"1391461200"},{"open":"4597.18","close":"4567.09","value":"4567.09","low":"4501.98","high":"4609.84","ts":"1391979600"},{"open":"4481.31","close":"4447.05","value":"4447.05","low":"4443.15","high":"4487.53","ts":"1392325200"},{"open":"4422.89","close":"4443.91","value":"4443.91","low":"4422.89","high":"4443.91","ts":"1392670800"},{"open":"4463.17","close":"4457.61","value":"4457.61","low":"4455.88","high":"4468.72","ts":"1393189200"},{"open":"4430.41","close":"4436.26","value":"4436.26","low":"4420.07","high":"4437.88","ts":"1393534800"},{"open":"4419.73","close":"4413.94","value":"4413.94","low":"4407.86","high":"4422.62","ts":"1393880400"},{"open":"4423.91","close":"4422.53","value":"4422.53","low":"4419.12","high":"4427.32","ts":"1394398800"},{"open":"4414.4","close":"4418.05","value":"4418.05","low":"4409.38","high":"4418.6","ts":"1394744400"},{"open":"4414.27","close":"4407.15","value":"4407.15","low":"4404.4","high":"4417.02","ts":"1395090000"},{"open":"4419.93","close":"4436.1","value":"4436.1","low":"4419.45","high":"4436.12","ts":"1395608400"},{"open":"4434.3","close":"4462","value":"4462","low":"4390","high":"4507.22","ts":"1395954000"},{"open":"4438.58","close":"4448","value":"4448","low":"4394","high":"4493.04","ts":"1396299600"},{"open":"4453.35","close":"4473.5","value":"4473.5","low":"4409","high":"4517.85","ts":"1396818000"},{"open":"4435.46","close":"4454","value":"4454","low":"4384","high":"4505.46","ts":"1397163600"},{"open":"4423.84","close":"4421.5","value":"4421.5","low":"4376","high":"4469.34","ts":"1397509200"},{"open":"4377","close":"4425","value":"4425","low":"4377","high":"4466.35","ts":"1398027600"},{"open":"4421.31","close":"4421.5","value":"4421.5","low":"4377","high":"4465.81","ts":"1398373200"},{"open":"4419.67","close":"4443.5","value":"4443.5","low":"4376","high":"4491.82","ts":"1398718800"},{"open":"4426.82","close":"4441","value":"4441","low":"4368","high":"4499.82","ts":"1399237200"},{"open":"4420.3","close":"4417","value":"4417","low":"4371","high":"4466.3","ts":"1399582800"},{"open":"4415.24","close":"4439.5","value":"4439.5","low":"4371","high":"4483.77","ts":"1399928400"},{"open":"4415.22","close":"4439.5","value":"4439.5","low":"4371","high":"4485.5","ts":"1400446800"},{"open":"4414.83","close":"4419.57","value":"4419.57","low":"4373","high":"4419.75","ts":"1400792400"},{"open":"4420.24","close":"4448","value":"4448","low":"4373","high":"4492.08","ts":"1401138000"},{"open":"4422.2","close":"4420","value":"4420","low":"4374","high":"4468.2","ts":"1401656400"},{"open":"4418.81","close":"4420","value":"4420","low":"4374","high":"4466.14","ts":"1402002000"},{"open":"4413.61","close":"4410.94","value":"4410.94","low":"4406.36","high":"4415.77","ts":"1402347600"},{"open":"4410.32","close":"4412.92","value":"4412.92","low":"4410.32","high":"4412.92","ts":"1402866000"},{"open":"4390.62","close":"4388.04","value":"4388.04","low":"4384.21","high":"4394.43","ts":"1403211600"},{"open":"4391.45","close":"4397.73","value":"4397.73","low":"4384.23","high":"4398.4","ts":"1403557200"},{"open":"4388.16","close":"4386.94","value":"4386.94","low":"4384.31","high":"4392.94","ts":"1404075600"},{"open":"4315.87","close":"4257.21","value":"4257.21","low":"4242.84","high":"4330.24","ts":"1404421200"},{"open":"4245.66","close":"4243.62","value":"4243.62","low":"4220","high":"4259.9","ts":"1404766800"},{"open":"4212.89","close":"4212.72","value":"4212.72","low":"4208.48","high":"4217.12","ts":"1405285200"},{"open":"4209.33","close":"4224.01","value":"4224.01","low":"4183.25","high":"4227.6","ts":"1405630800"},{"open":"4231.5","close":"4279.1","value":"4279.1","low":"4231.5","high":"4279.85","ts":"1405976400"},{"open":"4343.9","close":"4277.69","value":"4277.69","low":"4259.31","high":"4356.91","ts":"1406494800"},{"open":"4293.1","close":"4274.34","value":"4274.34","low":"4268.15","high":"4298.61","ts":"1406840400"},{"open":"4234.66","close":"4231.68","value":"4231.68","low":"4200.52","high":"4241.53","ts":"1407186000"},{"open":"4280.6","close":"4270.19","value":"4270.19","low":"4267.26","high":"4283.53","ts":"1407704400"},{"open":"4267.09","close":"4270.4","value":"4270.4","low":"4267.09","high":"4270.4","ts":"1408050000"},{"open":"4260.3","close":"4256.88","value":"4256.88","low":"4237.5","high":"4263.33","ts":"1408395600"},{"open":"4275.08","close":"4281.84","value":"4281.84","low":"4272.68","high":"4288.66","ts":"1408914000"},{"open":"4268.01","close":"4266.39","value":"4266.39","low":"4255","high":"4270.87","ts":"1409259600"},{"open":"4251.28","close":"4252.15","value":"4252.15","low":"4243.04","high":"4253.98","ts":"1409605200"},{"open":"4276.36","close":"4277.47","value":"4277.47","low":"4264.22","high":"4301.62","ts":"1410123600"},{"open":"4291.9","close":"4286.02","value":"4286.02","low":"4264.22","high":"4323.95","ts":"1410469200"},{"open":"4300.85","close":"4283.07","value":"4283.07","low":"4264.22","high":"4319.69","ts":"1410814800"},{"open":"4333","close":"4338.83","value":"4338.83","low":"4308.94","high":"4386.95","ts":"1411333200"},{"open":"4469.2","close":"4481.29","value":"4481.29","low":"4440","high":"4484.22","ts":"1411678800"},{"open":"4473.93","close":"4499.06","value":"4499.06","low":"4462.75","high":"4499.23","ts":"1412024400"},{"open":"4503.74","close":"4496.7","value":"4496.7","low":"4480","high":"4511.77","ts":"1412542800"},{"open":"4529.96","close":"4551.57","value":"4551.57","low":"4529.96","high":"4560.21","ts":"1412888400"},{"open":"4558.51","close":"4573.07","value":"4573.07","low":"4546.06","high":"4573.27","ts":"1413234000"},{"open":"4582.62","close":"4566.41","value":"4566.41","low":"4550.18","high":"4586.26","ts":"1413752400"},{"open":"4610.78","close":"4623.62","value":"4623.62","low":"4606.29","high":"4624.14","ts":"1414098000"},{"open":"4635.58","close":"4619.85","value":"4619.85","low":"4580","high":"4639.61","ts":"1414443600"},{"open":"4616.47","close":"4626.87","value":"4626.87","low":"4594.4","high":"4626.96","ts":"1414962000"},{"open":"4626.34","close":"4639.52","value":"4639.52","low":"4620","high":"4643.45","ts":"1415307600"},{"open":"4630.29","close":"4617.16","value":"4617.16","low":"4613.31","high":"4633.2","ts":"1415653200"},{"open":"4670.21","close":"4666.23","value":"4666.23","low":"4660.54","high":"4672.36","ts":"1416171600"},{"open":"4650.8","close":"4656.8","value":"4656.8","low":"4643.42","high":"4657.59","ts":"1416517200"},{"open":"4650.43","close":"4642.46","value":"4642.46","low":"4630","high":"4652.77","ts":"1416862800"},{"open":"4627.67","close":"4623.81","value":"4623.81","low":"4615.54","high":"4630.5","ts":"1417381200"},{"open":"4650.28","close":"4635.24","value":"4635.24","low":"4626.67","high":"4653.44","ts":"1417726800"},{"open":"4632.08","close":"4633.65","value":"4633.65","low":"4631.48","high":"4641.97","ts":"1418072400"},{"open":"4621.33","close":"4625.9","value":"4625.9","low":"4615.21","high":"4626.93","ts":"1418590800"},{"open":"4630.96","close":"4665","value":"4665","low":"4617.51","high":"4675.96","ts":"1418936400"},{"open":"4619.4","close":"4618.55","value":"4618.55","low":"4613.11","high":"4621.96","ts":"1419282000"},{"open":"4616.05","close":"4626.26","value":"4626.26","low":"4614.18","high":"4626.8","ts":"1419800400"},{"open":"4629.3","close":"4657.61","value":"4657.61","low":"4624.29","high":"4657.61","ts":"1420146000"},{"open":"4708.34","close":"4736.15","value":"4736.15","low":"4708.34","high":"4737.32","ts":"1420491600"},{"open":"4715.74","close":"4718.25","value":"4718.25","low":"4712.01","high":"4720.94","ts":"1421010000"},{"open":"4734.71","close":"4731.91","value":"4731.91","low":"4690.69","high":"4737.75","ts":"1421355600"},{"open":"4729.44","close":"4742.94","value":"4742.94","low":"4725","high":"4743.48","ts":"1421701200"},{"open":"4812.36","close":"4807.26","value":"4807.26","low":"4799.95","high":"4818.07","ts":"1422219600"},{"open":"4819.25","close":"4818.77","value":"4818.77","low":"4812.99","high":"4823.27","ts":"1422565200"},{"open":"4814.93","close":"4798.22","value":"4798.22","low":"4791.43","high":"4821.28","ts":"1422910800"},{"open":"4762.72","close":"4769.75","value":"4769.75","low":"4744.75","high":"4773.55","ts":"1423429200"},{"open":"4745.82","close":"4762.21","value":"4762.21","low":"4744.99","high":"4764.37","ts":"1423774800"},{"open":"4754.56","close":"4750.32","value":"4750.32","low":"4744.42","high":"4758.18","ts":"1424120400"},{"open":"4751.8","close":"4755.27","value":"4755.27","low":"4750.57","high":"4759.05","ts":"1424638800"},{"open":"4720","close":"4724.85","value":"4724.85","low":"4720","high":"4735.45","ts":"1424984400"},{"open":"4691.51","close":"4675.59","value":"4675.59","low":"4669.5","high":"4697.6","ts":"1425330000"},{"open":"4668.31","close":"4712.84","value":"4712.84","low":"4654.08","high":"4713.2","ts":"1425848400"},{"open":"4799.51","close":"4794.52","value":"4794.52","low":"4787.28","high":"4810.3","ts":"1426194000"},{"open":"4777.52","close":"4792.84","value":"4792.84","low":"4772.58","high":"4795.7","ts":"1426539600"},{"open":"4810","close":"4811.63","value":"4811.63","low":"4805.65","high":"4814.26","ts":"1427058000"},{"open":"4811.15","close":"4809.87","value":"4809.87","low":"4807.73","high":"4815.24","ts":"1427403600"},{"open":"4730","close":"4798.77","value":"4798.77","low":"4730","high":"4802.34","ts":"1427749200"},{"open":"4839.48","close":"4884.47","value":"4884.47","low":"4839.48","high":"4887.3","ts":"1428267600"},{"open":"4890.92","close":"4957.22","value":"4957.22","low":"4890.92","high":"4958.12","ts":"1428613200"},{"open":"4933.84","close":"4947.4","value":"4947.4","low":"4930.83","high":"4947.44","ts":"1428958800"},{"open":"4970","close":"4984.03","value":"4984.03","low":"4970","high":"4984.39","ts":"1429477200"},{"open":"4992","close":"5020.11","value":"5020.11","low":"4989.48","high":"5020.31","ts":"1429822800"},{"open":"5016.9","close":"5040.68","value":"5040.68","low":"5016.58","high":"5040.85","ts":"1430168400"},{"open":"5009.26","close":"5013.18","value":"5013.18","low":"5007.25","high":"5014.35","ts":"1430686800"},{"open":"5000","close":"5050.25","value":"5050.25","low":"5000","high":"5050.57","ts":"1431032400"},{"open":"5055","close":"5075.79","value":"5075.79","low":"5017","high":"5075.94","ts":"1431378000"},{"open":"4970","close":"5047.51","value":"5047.51","low":"4970","high":"5047.88","ts":"1431896400"},{"open":"5082.29","close":"5088.83","value":"5088.83","low":"5079.21","high":"5089.93","ts":"1432242000"},{"open":"5105","close":"5123.77","value":"5123.77","low":"5082","high":"5124.44","ts":"1432587600"},{"open":"5075.8","close":"5077.49","value":"5077.49","low":"5071.74","high":"5082.95","ts":"1433106000"},{"open":"5051.92","close":"5086.2","value":"5086.2","low":"5051.92","high":"5086.28","ts":"1433451600"},{"open":"5105.58","close":"5141.75","value":"5141.75","low":"5095","high":"5142.3","ts":"1433797200"},{"open":"5115.37","close":"5155","value":"5155","low":"5111.1","high":"5155","ts":"1434315600"},{"open":"5161.75","close":"5155","value":"5155","low":"5133.14","high":"5166.52","ts":"1434661200"},{"open":"5122.62","close":"5155","value":"5155","low":"5116.77","high":"5157.74","ts":"1435006800"},{"open":"5158","close":"5185","value":"5185","low":"5143.23","high":"5185.11","ts":"1435525200"},{"open":"5184.58","close":"5148.48","value":"5148.48","low":"5144.66","high":"5195.75","ts":"1435870800"},{"open":"5185.25","close":"5190","value":"5190","low":"5124.49","high":"5191.5","ts":"1436216400"},{"open":"5194.25","close":"5200","value":"5200","low":"5141","high":"5202","ts":"1436734800"},{"open":"5220","close":"5225","value":"5225","low":"5141.1","high":"5227.81","ts":"1437080400"},{"open":"5220.07","close":"5143.5","value":"5143.5","low":"5136.67","high":"5227.9","ts":"1437426000"},{"open":"5214.5","close":"5227.5","value":"5227.5","low":"5196.5","high":"5236.49","ts":"1437944400"},{"open":"5152","close":"5171.74","value":"5171.74","low":"5150","high":"5174.2","ts":"1438290000"},{"open":"5179","close":"5195","value":"5195","low":"5177.52","high":"5206.97","ts":"1438635600"},{"open":"5188.35","close":"5199.04","value":"5199.04","low":"5188.35","high":"5200.07","ts":"1439154000"},{"open":"5220","close":"5237.06","value":"5237.06","low":"5200","high":"5239.69","ts":"1439499600"},{"open":"5210","close":"5237.5","value":"5237.5","low":"5210","high":"5248.5","ts":"1439845200"},{"open":"5254","close":"5282","value":"5282","low":"5241.71","high":"5282.29","ts":"1440363600"},{"open":"5380","close":"5367.24","value":"5367.24","low":"5352.18","high":"5390.22","ts":"1440709200"},{"open":"5368.83","close":"5401.55","value":"5401.55","low":"5350.18","high":"5411.64","ts":"1441054800"},{"open":"5358.75","close":"5389.39","value":"5389.39","low":"5352.03","high":"5389.39","ts":"1441573200"},{"open":"5489","close":"5545","value":"5545","low":"5407","high":"5546.95","ts":"1441918800"},{"open":"5531","close":"5591","value":"5591","low":"5530","high":"5593.11","ts":"1442264400"},{"open":"5464.74","close":"5519","value":"5519","low":"5460","high":"5521.91","ts":"1442782800"},{"open":"5592.02","close":"5583","value":"5583","low":"5527","high":"5639.75","ts":"1443128400"},{"open":"5527","close":"5632.5","value":"5632.5","low":"5527","high":"5632.5","ts":"1443474000"},{"open":"5648.94","close":"5633.84","value":"5633.84","low":"5614.32","high":"5654.5","ts":"1443992400"},{"open":"5625.43","close":"5628.5","value":"5628.5","low":"5623","high":"5634.1","ts":"1444338000"},{"open":"5623","close":"5628.5","value":"5628.5","low":"5619.67","high":"5639.17","ts":"1444683600"},{"open":"5600","close":"5662","value":"5662","low":"5600","high":"5663.03","ts":"1445202000"},{"open":"5658.52","close":"5671","value":"5671","low":"5652","high":"5671.41","ts":"1445547600"},{"open":"5669","close":"5663.5","value":"5663.5","low":"5636.83","high":"5672.5","ts":"1445893200"},{"open":"5627.07","close":"5675.5","value":"5675.5","low":"5597","high":"5677.5","ts":"1446411600"},{"open":"5605.82","close":"5582.5","value":"5582.5","low":"5548","high":"5651.5","ts":"1446757200"},{"open":"5630.94","close":"5675.46","value":"5675.46","low":"5617.41","high":"5675.46","ts":"1447102800"},{"open":"5630.78","close":"5630.66","value":"5630.66","low":"5569","high":"5636.34","ts":"1447621200"},{"open":"5594","close":"5643","value":"5643","low":"5594","high":"5672.45","ts":"1447966800"},{"open":"5651.62","close":"5664.83","value":"5664.83","low":"5594","high":"5665.71","ts":"1448312400"},{"open":"5675.95","close":"5669","value":"5669","low":"5614","high":"5697.95","ts":"1448830800"},{"open":"5768.23","close":"5736.5","value":"5736.5","low":"5647","high":"5804.73","ts":"1449176400"},{"open":"5647","close":"5740","value":"5740","low":"5647","high":"5740","ts":"1449522000"},{"open":"5780","close":"5740","value":"5740","low":"5706","high":"5845.61","ts":"1450040400"},{"open":"5827.55","close":"5898","value":"5898","low":"5820","high":"5913.08","ts":"1450386000"},{"open":"5856.27","close":"5853.19","value":"5853.19","low":"5846.99","high":"5862.09","ts":"1450731600"},{"open":"5808.44","close":"5793","value":"5793","low":"5706","high":"5857.12","ts":"1451250000"},{"open":"5750","close":"5781.97","value":"5781.97","low":"5750","high":"5781.97","ts":"1451595600"},{"open":"5828.21","close":"5864.5","value":"5864.5","low":"5788","high":"5878.67","ts":"1451941200"},{"open":"5865","close":"5880.5","value":"5880.5","low":"5788","high":"5891.09","ts":"1452459600"},{"open":"5876.09","close":"5886.5","value":"5886.5","low":"5876.09","high":"5925.1","ts":"1452805200"},{"open":"5917.71","close":"5909","value":"5909","low":"5877","high":"5925.71","ts":"1453150800"},{"open":"5945.77","close":"5941.5","value":"5941.5","low":"5877","high":"5953.27","ts":"1453669200"},{"open":"5924.04","close":"5929.5","value":"5929.5","low":"5877","high":"5937.19","ts":"1454014800"},{"open":"5880","close":"5869","value":"5869","low":"5852.48","high":"5892","ts":"1454360400"},{"open":"5859.51","close":"5861","value":"5861","low":"5824.53","high":"5872.51","ts":"1454878800"},{"open":"5783.13","close":"5814.5","value":"5814.5","low":"5775","high":"5867.5","ts":"1455224400"},{"open":"5787.76","close":"5800","value":"5800","low":"5712.41","high":"5806.07","ts":"1455570000"},{"open":"5777.92","close":"5723","value":"5723","low":"5720","high":"5780.92","ts":"1456088400"},{"open":"5679.99","close":"5720.5","value":"5720.5","low":"5679.99","high":"5860.5","ts":"1456434000"},{"open":"5708","close":"5774.5","value":"5774.5","low":"5708","high":"5774.5","ts":"1456779600"},{"open":"5680.72","close":"5696","value":"5696","low":"5680.72","high":"5709","ts":"1457298000"},{"open":"5718.49","close":"5721","value":"5721","low":"5711","high":"5733.77","ts":"1457643600"},{"open":"5715.03","close":"5736.62","value":"5736.62","low":"5700.03","high":"5737.69","ts":"1457989200"},{"open":"5664","close":"5714","value":"5714","low":"5658.37","high":"5732.03","ts":"1458507600"},{"open":"5660","close":"5680.5","value":"5680.5","low":"5660","high":"5680.5","ts":"1458853200"},{"open":"5658.25","close":"5678","value":"5678","low":"5640.24","high":"5690","ts":"1459198800"},{"open":"5633.58","close":"5670.5","value":"5670.5","low":"5611.45","high":"5676.5","ts":"1459717200"},{"open":"5584.92","close":"5626.3","value":"5626.3","low":"5583.68","high":"5626.98","ts":"1460062800"},{"open":"5642","close":"5582.5","value":"5582.5","low":"5540.04","high":"5651.5","ts":"1460408400"},{"open":"5555.1","close":"5575.5","value":"5575.5","low":"5535.44","high":"5581.5","ts":"1460926800"},{"open":"5526.48","close":"5539.68","value":"5539.68","low":"5526.48","high":"5571.05","ts":"1461272400"},{"open":"5525.99","close":"5568","value":"5568","low":"5498.23","high":"5586","ts":"1461618000"},{"open":"5556.87","close":"5579","value":"5579","low":"5545","high":"5589.64","ts":"1462136400"},{"open":"5595.97","close":"5607","value":"5607","low":"5530","high":"5619.26","ts":"1462482000"},{"open":"5609.5","close":"5604.5","value":"5604.5","low":"5582.47","high":"5631.96","ts":"1462827600"},{"open":"5641.9","close":"5604.5","value":"5604.5","low":"5595","high":"5651.4","ts":"1463346000"},{"open":"5619","close":"5625","value":"5625","low":"5589","high":"5636.77","ts":"1463691600"},{"open":"5620.5","close":"5627.5","value":"5627.5","low":"5609.25","high":"5632.91","ts":"1464037200"},{"open":"5659","close":"5699.48","value":"5699.48","low":"5659","high":"5703.04","ts":"1464555600"},{"open":"5675.5","close":"5683","value":"5683","low":"5644.55","high":"5697.76","ts":"1464901200"},{"open":"5650.72","close":"5621.54","value":"5621.54","low":"5600.39","high":"5662.45","ts":"1465246800"},{"open":"5656.26","close":"5665","value":"5665","low":"5640.16","high":"5676.93","ts":"1465765200"},{"open":"5652","close":"5676","value":"5676","low":"5580.85","high":"5682","ts":"1466110800"},{"open":"5648.93","close":"5633","value":"5633","low":"5533","high":"5656.93","ts":"1466456400"},{"open":"5648","close":"5699","value":"5699","low":"5610.06","high":"5726.05","ts":"1466974800"},{"open":"5629.27","close":"5627.5","value":"5627.5","low":"5558.52","high":"5681.88","ts":"1467320400"},{"open":"5607.8","close":"5625","value":"5625","low":"5549.2","high":"5628.82","ts":"1467666000"},{"open":"5619.11","close":"5615","value":"5615","low":"5530","high":"5648.21","ts":"1468184400"},{"open":"5597.2","close":"5587.5","value":"5587.5","low":"5539","high":"5609.85","ts":"1468530000"},{"open":"5559.07","close":"5592.5","value":"5592.5","low":"5509.97","high":"5595.69","ts":"1468875600"},{"open":"5610.85","close":"5603.5","value":"5603.5","low":"5520","high":"5637.35","ts":"1469394000"},{"open":"5584","close":"5541.5","value":"5541.5","low":"5534","high":"5596.8","ts":"1469739600"},{"open":"5571","close":"5540","value":"5540","low":"5493.78","high":"5581.83","ts":"1470085200"},{"open":"5531","close":"5523.24","value":"5523.24","low":"5505.26","high":"5553.03","ts":"1470603600"},{"open":"5546","close":"5540","value":"5540","low":"5499.2","high":"5555.27","ts":"1470949200"},{"open":"5521","close":"5545.5","value":"5545.5","low":"5489.54","high":"5566.04","ts":"1471294800"},{"open":"5535","close":"5547.5","value":"5547.5","low":"5490","high":"5568","ts":"1471813200"},{"open":"5497.52","close":"5511.5","value":"5511.5","low":"5489.1","high":"5536.58","ts":"1472158800"},{"open":"5491.99","close":"5523.5","value":"5523.5","low":"5491.99","high":"5531.5","ts":"1472504400"},{"open":"5535.61","close":"5539.07","value":"5539.07","low":"5518.6","high":"5547.6","ts":"1473022800"},{"open":"5563.15","close":"5574.5","value":"5574.5","low":"5525.89","high":"5574.5","ts":"1473368400"},{"open":"5546.5","close":"5567","value":"5567","low":"5465.72","high":"5573.14","ts":"1473714000"},{"open":"5539.5","close":"5568","value":"5568","low":"5500","high":"5593.3","ts":"1474232400"},{"open":"5572.5","close":"5585","value":"5585","low":"5518.18","high":"5588.89","ts":"1474578000"},{"open":"5556.5","close":"5571","value":"5571","low":"5543.8","high":"5593.22","ts":"1474923600"},{"open":"5556","close":"5572.5","value":"5572.5","low":"5550.17","high":"5572.5","ts":"1475442000"},{"open":"5594.35","close":"5577.5","value":"5577.5","low":"5565.31","high":"5600.35","ts":"1475787600"},{"open":"5586.36","close":"5575","value":"5575","low":"5549.01","high":"5596.36","ts":"1476133200"},{"open":"5603.94","close":"5602.5","value":"5602.5","low":"5602.45","high":"5611.61","ts":"1476651600"},{"open":"5640.25","close":"5672.5","value":"5672.5","low":"5633.5","high":"5678.38","ts":"1476997200"},{"open":"5684","close":"5689.5","value":"5689.5","low":"5659.5","high":"5706.61","ts":"1477342800"},{"open":"5727","close":"5728","value":"5728","low":"5677.85","high":"5734.32","ts":"1477861200"},{"open":"5734.16","close":"5730","value":"5730","low":"5708.99","high":"5741.37","ts":"1478206800"},{"open":"5735.93","close":"5732.5","value":"5732.5","low":"5717.61","high":"5739.23","ts":"1478552400"},{"open":"5750.79","close":"5755.5","value":"5755.5","low":"5736.5","high":"5786.64","ts":"1479070800"},{"open":"5825.4","close":"5755","value":"5755","low":"5730.4","high":"5830.45","ts":"1479416400"},{"open":"5806.65","close":"5797","value":"5797","low":"5763.48","high":"5811.35","ts":"1479762000"},{"open":"5832.99","close":"5831.5","value":"5831.5","low":"5771.5","high":"5837.41","ts":"1480280400"},{"open":"5858.56","close":"5849.5","value":"5849.5","low":"5830.81","high":"5859.02","ts":"1480626000"},{"open":"5817.39","close":"5835","value":"5835","low":"5782.69","high":"5835","ts":"1480971600"},{"open":"5840","close":"5847.5","value":"5847.5","low":"5816.31","high":"5858.03","ts":"1481490000"},{"open":"5787.5","close":"5847.5","value":"5847.5","low":"5783.53","high":"5847.5","ts":"1481835600"},{"open":"5815","close":"5847.5","value":"5847.5","low":"5783.16","high":"5847.5","ts":"1482181200"},{"open":"5758.56","close":"5749.56","value":"5749.56","low":"5714.55","high":"5760.78","ts":"1482699600"},{"open":"5745.05","close":"5847.5","value":"5847.5","low":"5715.05","high":"5847.5","ts":"1483045200"},{"open":"5784.48","close":"5847.5","value":"5847.5","low":"5733.47","high":"5847.5","ts":"1483390800"},{"open":"5796.61","close":"5811.5","value":"5811.5","low":"5766.86","high":"5818.98","ts":"1483909200"},{"open":"5807.95","close":"5790","value":"5790","low":"5731.35","high":"5807.95","ts":"1484254800"},{"open":"5749.18","close":"5806.5","value":"5806.5","low":"5712.5","high":"5806.5","ts":"1484600400"},{"open":"5797.34","close":"5790","value":"5790","low":"5690.14","high":"5798.87","ts":"1485118800"},{"open":"5802.7","close":"5814","value":"5814","low":"5792.13","high":"5825.83","ts":"1485464400"},{"open":"5800.5","close":"5807.5","value":"5807.5","low":"5780.2","high":"5821.55","ts":"1485810000"},{"open":"5801.1","close":"5795","value":"5795","low":"5669.25","high":"5801.1","ts":"1486328400"},{"open":"5759.5","close":"5802.5","value":"5802.5","low":"5730.11","high":"5807.99","ts":"1486674000"},{"open":"5769.48","close":"5792.5","value":"5792.5","low":"5732.6","high":"5821.92","ts":"1487019600"},{"open":"5717.9","close":"5616.86","value":"5616.86","low":"5616.86","high":"5770.16","ts":"1487538000"},{"open":"5713.1","close":"5687.5","value":"5687.5","low":"5536.19","high":"5713.1","ts":"1487883600"},{"open":"5540.74","close":"5464.99","value":"5464.99","low":"5464.55","high":"5540.74","ts":"1488229200"},{"open":"5428.86","close":"5405.5","value":"5405.5","low":"5405.39","high":"5463.2","ts":"1488747600"},{"open":"5420.95","close":"5438","value":"5438","low":"5384.1","high":"5450.12","ts":"1489093200"},{"open":"5439.77","close":"5476.59","value":"5476.59","low":"5393.15","high":"5476.59","ts":"1489438800"},{"open":"5510.39","close":"5525","value":"5525","low":"5498.99","high":"5530.12","ts":"1489957200"},{"open":"5597.03","close":"5632.3","value":"5632.3","low":"5597.03","high":"5633.56","ts":"1490302800"},{"open":"5654.35","close":"5641","value":"5641","low":"5596.97","high":"5658.8","ts":"1490648400"},{"open":"5749.5","close":"5645","value":"5645","low":"5623","high":"5764.35","ts":"1491166800"},{"open":"5736","close":"5712.5","value":"5712.5","low":"5711.32","high":"5756.54","ts":"1491512400"},{"open":"5473.61","close":"5521","value":"5521","low":"5473.61","high":"5526.49","ts":"1491858000"},{"open":"5520.35","close":"5529.5","value":"5529.5","low":"5512.5","high":"5536.3","ts":"1492376400"},{"open":"5557.05","close":"5577.31","value":"5577.31","low":"5540.55","high":"5577.31","ts":"1492722000"},{"open":"5521.95","close":"5583.81","value":"5583.81","low":"5519.14","high":"5589.96","ts":"1493067600"},{"open":"5575.04","close":"5573","value":"5573","low":"5525.85","high":"5577.54","ts":"1493586000"},{"open":"5620.57","close":"5633.5","value":"5633.5","low":"5571.5","high":"5646.41","ts":"1493931600"},{"open":"5627.26","close":"5605.5","value":"5605.5","low":"5577.97","high":"5627.26","ts":"1494277200"},{"open":"5628.5","close":"5627.5","value":"5627.5","low":"5627.5","high":"5628.58","ts":"1494795600"},{"open":"5587","close":"5602.5","value":"5602.5","low":"5587","high":"5621.69","ts":"1495141200"},{"open":"5606.14","close":"5606","value":"5606","low":"5583.79","high":"5654.29","ts":"1495486800"},{"open":"5613.35","close":"5596.18","value":"5596.18","low":"5596.06","high":"5613.35","ts":"1496005200"},{"open":"5605.5","close":"5595.5","value":"5595.5","low":"5595.5","high":"5619.43","ts":"1496350800"},{"open":"5567.43","close":"5565.99","value":"5565.99","low":"5516.38","high":"5581.41","ts":"1496696400"},{"open":"5586.82","close":"5582.5","value":"5582.5","low":"5582.5","high":"5597.15","ts":"1497214800"},{"open":"5558.57","close":"5565","value":"5565","low":"5558.57","high":"5574.25","ts":"1497560400"},{"open":"5584.5","close":"5585.5","value":"5585.5","low":"5556.48","high":"5590.88","ts":"1497906000"},{"open":"5553.39","close":"5553","value":"5553","low":"5553","high":"5568.24","ts":"1498424400"},{"open":"5590","close":"5578","value":"5578","low":"5578","high":"5598.04","ts":"1498770000"},{"open":"5550.15","close":"5555.28","value":"5555.28","low":"5541.69","high":"5557.27","ts":"1499115600"},{"open":"5530.8","close":"5537.5","value":"5537.5","low":"5511.48","high":"5549.11","ts":"1499634000"},{"open":"5529","close":"5559","value":"5559","low":"5529","high":"5567","ts":"1499979600"},{"open":"5544.5","close":"5551.5","value":"5551.5","low":"5544.5","high":"5558.71","ts":"1500325200"},{"open":"5557.3","close":"5555","value":"5555","low":"5550.98","high":"5563","ts":"1500843600"},{"open":"5564.82","close":"5555","value":"5555","low":"5555","high":"5569.02","ts":"1501189200"},{"open":"5555.3","close":"5557.5","value":"5557.5","low":"5553.78","high":"5565.13","ts":"1501534800"},{"open":"5571.15","close":"5568","value":"5568","low":"5523","high":"5574.26","ts":"1502053200"},{"open":"5570.36","close":"5579.68","value":"5579.68","low":"5570.36","high":"5586.6","ts":"1502398800"},{"open":"5572","close":"5572","value":"5572","low":"5572","high":"5572","ts":"1502744400"},{"open":"5584.56","close":"5576.5","value":"5576.5","low":"5565.25","high":"5587.5","ts":"1503262800"},{"open":"5643.15","close":"5647.5","value":"5647.5","low":"5596.01","high":"5657.88","ts":"1503608400"},{"open":"5642.54","close":"5647.5","value":"5647.5","low":"5606.5","high":"5654.45","ts":"1503954000"},{"open":"5660.35","close":"5653.81","value":"5653.81","low":"5601.01","high":"5660.35","ts":"1504472400"},{"open":"5674.94","close":"5657","value":"5657","low":"5657","high":"5674.94","ts":"1504818000"},{"open":"5648","close":"5640","value":"5640","low":"5629.76","high":"5650","ts":"1505163600"},{"open":"5665.54","close":"5664","value":"5664","low":"5659","high":"5674.35","ts":"1505682000"},{"open":"5685.01","close":"5673.5","value":"5673.5","low":"5672.5","high":"5685.01","ts":"1506027600"},{"open":"5682.68","close":"5671.5","value":"5671.5","low":"5639.5","high":"5682.68","ts":"1506373200"},{"open":"5665.5","close":"5665.5","value":"5665.5","low":"5665.5","high":"5665.5","ts":"1506891600"},{"open":"5651.9","close":"5643","value":"5643","low":"5627.08","high":"5651.9","ts":"1507237200"},{"open":"5647.16","close":"5640.5","value":"5640.5","low":"5616.33","high":"5647.16","ts":"1507582800"},{"open":"5629","close":"5637","value":"5637","low":"5629","high":"5645.94","ts":"1508101200"},{"open":"5655","close":"5635","value":"5635","low":"5583","high":"5660.19","ts":"1508446800"},{"open":"5641","close":"5640","value":"5640","low":"5582.06","high":"5652.84","ts":"1508792400"},{"open":"5655.3","close":"5645.5","value":"5645.5","low":"5643.38","high":"5656.37","ts":"1509310800"},{"open":"5648.83","close":"5643","value":"5643","low":"5640","high":"5650.45","ts":"1509656400"},{"open":"5656.76","close":"5642","value":"5642","low":"5639.02","high":"5656.76","ts":"1510002000"},{"open":"5658.68","close":"5654.63","value":"5654.63","low":"5625.39","high":"5658.68","ts":"1510520400"},{"open":"5649.5","close":"5651.5","value":"5651.5","low":"5643.5","high":"5657.93","ts":"1510866000"},{"open":"5650.6","close":"5652.48","value":"5652.48","low":"5645.82","high":"5657.82","ts":"1511211600"},{"open":"5688.44","close":"5658.5","value":"5658.5","low":"5658.5","high":"5688.44","ts":"1511730000"},{"open":"5666.5","close":"5672.5","value":"5672.5","low":"5666.5","high":"5685.95","ts":"1512075600"},{"open":"5663.23","close":"5655","value":"5655","low":"5645","high":"5663.23","ts":"1512421200"},{"open":"5629.22","close":"5624.56","value":"5624.56","low":"5622.95","high":"5629.22","ts":"1512939600"},{"open":"5636.08","close":"5633.5","value":"5633.5","low":"5604.78","high":"5644.5","ts":"1513285200"},{"open":"5670.84","close":"5661.5","value":"5661.5","low":"5661.5","high":"5677.71","ts":"1513630800"},{"open":"5659","close":"5659","value":"5659","low":"5659","high":"5659","ts":"1514149200"},{"open":"5593.97","close":"5588","value":"5588","low":"5588","high":"5612","ts":"1514494800"},{"open":"5617.45","close":"5587.5","value":"5587.5","low":"5587.5","high":"5624.5","ts":"1514840400"},{"open":"5640.27","close":"5631","value":"5631","low":"5626.51","high":"5644.93","ts":"1515358800"},{"open":"5633.81","close":"5616","value":"5616","low":"5616","high":"5633.81","ts":"1515704400"},{"open":"5621.5","close":"5606.5","value":"5606.5","low":"5606.5","high":"5625.67","ts":"1516050000"},{"open":"5631.6","close":"5617","value":"5617","low":"5614","high":"5631.6","ts":"1516568400"},{"open":"5613.5","close":"5621.5","value":"5621.5","low":"5565.42","high":"5628.99","ts":"1516914000"},{"open":"5631.26","close":"5619","value":"5619","low":"5619","high":"5633","ts":"1517259600"},{"open":"5618.35","close":"5589","value":"5589","low":"5571.98","high":"5618.35","ts":"1517778000"},{"open":"5598.5","close":"5586.5","value":"5586.5","low":"5580.48","high":"5604.19","ts":"1518123600"},{"open":"5583.26","close":"5568.5","value":"5568.5","low":"5560.59","high":"5587.88","ts":"1518469200"},{"open":"5538.51","close":"5577.2","value":"5577.2","low":"5538.51","high":"5578.92","ts":"1518987600"},{"open":"5597.28","close":"5579","value":"5579","low":"5579","high":"5597.63","ts":"1519333200"},{"open":"5556.5","close":"5568.5","value":"5568.5","low":"5556.5","high":"5591.21","ts":"1519678800"},{"open":"5548.13","close":"5503.5","value":"5503.5","low":"5503.5","high":"5581.5","ts":"1520197200"},{"open":"5505.31","close":"5519.03","value":"5519.03","low":"5505.31","high":"5522.24","ts":"1520542800"},{"open":"5539","close":"5494","value":"5494","low":"5494","high":"5596","ts":"1520888400"},{"open":"5547.51","close":"5574","value":"5574","low":"5535.61","high":"5586","ts":"1521406800"},{"open":"5571.31","close":"5574","value":"5574","low":"5567.74","high":"5586","ts":"1521752400"},{"open":"5577.5","close":"5549.5","value":"5549.5","low":"5549.5","high":"5577.5","ts":"1522098000"},{"open":"5556.13","close":"5540.5","value":"5540.5","low":"5513.22","high":"5556.13","ts":"1522616400"},{"open":"5562","close":"5555","value":"5555","low":"5555","high":"5578.56","ts":"1522962000"},{"open":"5548.5","close":"5530.5","value":"5530.5","low":"5515.06","high":"5564.58","ts":"1523307600"},{"open":"5523.2","close":"5537.97","value":"5537.97","low":"5492.01","high":"5546.8","ts":"1523826000"},{"open":"5522","close":"5532","value":"5532","low":"5522","high":"5550.06","ts":"1524171600"},{"open":"5544.9","close":"5548.38","value":"5548.38","low":"5532.4","high":"5549.6","ts":"1524517200"},{"open":"5548.5","close":"5545.5","value":"5545.5","low":"5522.2","high":"5566.18","ts":"1525035600"},{"open":"5532","close":"5587","value":"5587","low":"5532","high":"5592.72","ts":"1525381200"},{"open":"5587.5","close":"5585.5","value":"5585.5","low":"5585.5","high":"5615.36","ts":"1525726800"},{"open":"5573","close":"5597","value":"5597","low":"5573","high":"5619","ts":"1526245200"},{"open":"5609.23","close":"5636.81","value":"5636.81","low":"5604.23","high":"5637.41","ts":"1526590800"},{"open":"5622","close":"5639","value":"5639","low":"5622","high":"5658","ts":"1526936400"},{"open":"5680.33","close":"5701.51","value":"5701.51","low":"5679.91","high":"5701.51","ts":"1527454800"},{"open":"5739","close":"5727","value":"5727","low":"5723","high":"5744.34","ts":"1527800400"},{"open":"5698.5","close":"5681.5","value":"5681.5","low":"5681.5","high":"5720.62","ts":"1528146000"},{"open":"5651.5","close":"5640.5","value":"5640.5","low":"5640.5","high":"5679.38","ts":"1528664400"},{"open":"5645.5","close":"5666.5","value":"5666.5","low":"5616.5","high":"5680.99","ts":"1529010000"},{"open":"5688.11","close":"5690.5","value":"5690.5","low":"5671.69","high":"5702.5","ts":"1529355600"},{"open":"5696.57","close":"5691.02","value":"5691.02","low":"5691.02","high":"5696.57","ts":"1529874000"},{"open":"5680","close":"5693","value":"5693","low":"5680","high":"5727.77","ts":"1530219600"},{"open":"5674","close":"5710","value":"5710","low":"5657","high":"5717.26","ts":"1530565200"},{"open":"5720","close":"5697","value":"5697","low":"5691.05","high":"5731.52","ts":"1531083600"},{"open":"5678","close":"5716","value":"5716","low":"5672","high":"5728","ts":"1531429200"},{"open":"5714.35","close":"5722.65","value":"5722.65","low":"5714.35","high":"5724.08","ts":"1531774800"},{"open":"5735","close":"5750","value":"5750","low":"5718","high":"5763.91","ts":"1532293200"},{"open":"5756","close":"5736","value":"5736","low":"5736","high":"5772.75","ts":"1532638800"},{"open":"5720","close":"5727","value":"5727","low":"5714","high":"5743.91","ts":"1532984400"},{"open":"5717.5","close":"5737.5","value":"5737.5","low":"5717.5","high":"5753.8","ts":"1533502800"},{"open":"5743.39","close":"5752.06","value":"5752.06","low":"5710.52","high":"5760.56","ts":"1533848400"},{"open":"5759.5","close":"5755.5","value":"5755.5","low":"5728.14","high":"5779.66","ts":"1534194000"},{"open":"5749.5","close":"5778.5","value":"5778.5","low":"5742.5","high":"5819.41","ts":"1534712400"},{"open":"5790.5","close":"5801.5","value":"5801.5","low":"5784.5","high":"5808.61","ts":"1535058000"},{"open":"5813.61","close":"5832","value":"5832","low":"5802","high":"5832","ts":"1535403600"},{"open":"5822.27","close":"5826.38","value":"5826.38","low":"5822.27","high":"5835.31","ts":"1535922000"},{"open":"5821.53","close":"5830.03","value":"5830.03","low":"5812.53","high":"5840.26","ts":"1536267600"},{"open":"5810.5","close":"5837.5","value":"5837.5","low":"5792.5","high":"5843.46","ts":"1536613200"},{"open":"5852.5","close":"5844.5","value":"5844.5","low":"5844.5","high":"5864.64","ts":"1537131600"},{"open":"5861.5","close":"5864.5","value":"5864.5","low":"5855.5","high":"5879.71","ts":"1537477200"},{"open":"5873","close":"5895","value":"5895","low":"5821.83","high":"5901","ts":"1537822800"},{"open":"5894.15","close":"5894.26","value":"5894.26","low":"5894.04","high":"5900.12","ts":"1538341200"},{"open":"5911","close":"5903","value":"5903","low":"5903","high":"5917.61","ts":"1538686800"},{"open":"5895.69","close":"5908.64","value":"5908.64","low":"5891.11","high":"5912.98","ts":"1539032400"},{"open":"5904","close":"5945","value":"5945","low":"5904","high":"5966.1","ts":"1539550800"},{"open":"5988.65","close":"5983","value":"5983","low":"5979","high":"5994.84","ts":"1539896400"},{"open":"5994.5","close":"5999.5","value":"5999.5","low":"5961.46","high":"6016.69","ts":"1540242000"},{"open":"6022.57","close":"5999","value":"5999","low":"5965.52","high":"6022.57","ts":"1540760400"},{"open":"6003","close":"5968","value":"5968","low":"5954.87","high":"6003","ts":"1541106000"},{"open":"5976.75","close":"5965","value":"5965","low":"5922","high":"5999","ts":"1541451600"},{"open":"5923.31","close":"5926.23","value":"5926.23","low":"5883.4","high":"5928.19","ts":"1541970000"},{"open":"5922.91","close":"5909.1","value":"5909.1","low":"5885.8","high":"5923.24","ts":"1542315600"},{"open":"5915.92","close":"5886.5","value":"5886.5","low":"5881.01","high":"5915.92","ts":"1542661200"},{"open":"5935.17","close":"5936","value":"5936","low":"5887.26","high":"5997","ts":"1543179600"},{"open":"6001.5","close":"5930.5","value":"5930.5","low":"5911.74","high":"6001.5","ts":"1543525200"},{"open":"5959.93","close":"5892.5","value":"5892.5","low":"5892.5","high":"5959.93","ts":"1543870800"},{"open":"5924.06","close":"5914.5","value":"5914.5","low":"5866.5","high":"5933.18","ts":"1544389200"},{"open":"5946.1","close":"5922.5","value":"5922.5","low":"5922.5","high":"5946.1","ts":"1544734800"},{"open":"5927.48","close":"5917.5","value":"5917.5","low":"5894.62","high":"5933.5","ts":"1545080400"},{"open":"5926.23","close":"5909","value":"5909","low":"5892.69","high":"5926.23","ts":"1545598800"},{"open":"5956.68","close":"5964.37","value":"5964.37","low":"5949.68","high":"5982.19","ts":"1545944400"},{"open":"5961","close":"5961","value":"5961","low":"5961","high":"5961","ts":"1546290000"},{"open":"6027.08","close":"5992","value":"5992","low":"5962.34","high":"6027.08","ts":"1546808400"},{"open":"6015","close":"6017","value":"6017","low":"6015","high":"6032.59","ts":"1547154000"},{"open":"6040.99","close":"6039.5","value":"6039.5","low":"6002.46","high":"6064.44","ts":"1547499600"},{"open":"6082.1","close":"6069.77","value":"6069.77","low":"6023.45","high":"6082.1","ts":"1548018000"},{"open":"6032.5","close":"6043.5","value":"6043.5","low":"6026.84","high":"6092.5","ts":"1548363600"},{"open":"6075.15","close":"6086","value":"6086","low":"6032.94","high":"6104.85","ts":"1548709200"},{"open":"6028.67","close":"6027","value":"6027","low":"6001","high":"6033.44","ts":"1549227600"},{"open":"6043.23","close":"6027","value":"6027","low":"6023.91","high":"6051.38","ts":"1549573200"},{"open":"6045.33","close":"6042.5","value":"6042.5","low":"6032.5","high":"6055.21","ts":"1549918800"},{"open":"6054.97","close":"6051.99","value":"6051.99","low":"6022.14","high":"6054.97","ts":"1550437200"},{"open":"6082.35","close":"6095.65","value":"6095.65","low":"6041.48","high":"6103.98","ts":"1550782800"},{"open":"6114.08","close":"6087.5","value":"6087.5","low":"6077.47","high":"6114.08","ts":"1551128400"},{"open":"6083.5","close":"6083.5","value":"6083.5","low":"6083.5","high":"6083.5","ts":"1551646800"},{"open":"6107.96","close":"6083","value":"6083","low":"6072","high":"6118.37","ts":"1551992400"},{"open":"6104.5","close":"6090.5","value":"6090.5","low":"6064.41","high":"6116.96","ts":"1552338000"},{"open":"6129","close":"6136.5","value":"6136.5","low":"6072.5","high":"6144.81","ts":"1552856400"},{"open":"6129","close":"6154","value":"6154","low":"6129","high":"6196.91","ts":"1553202000"},{"open":"6148","close":"6152","value":"6152","low":"6142","high":"6195.85","ts":"1553547600"},{"open":"6189","close":"6182","value":"6182","low":"6168.24","high":"6207.07","ts":"1554066000"},{"open":"6213.71","close":"6191","value":"6191","low":"6165.11","high":"6214.23","ts":"1554411600"},{"open":"6225","close":"6186","value":"6186","low":"6186","high":"6247.74","ts":"1554757200"},{"open":"6201","close":"6211","value":"6211","low":"6197.04","high":"6237.22","ts":"1555275600"},{"open":"6237.5","close":"6231.5","value":"6231.5","low":"6231.5","high":"6237.5","ts":"1555621200"},{"open":"6222.5","close":"6256.5","value":"6256.5","low":"6190.41","high":"6263.47","ts":"1555966800"},{"open":"6272.01","close":"6291.57","value":"6291.57","low":"6223.91","high":"6291.57","ts":"1556485200"},{"open":"6305.12","close":"6319.68","value":"6319.68","low":"6250.73","high":"6319.68","ts":"1556830800"},{"open":"6329.29","close":"6350.75","value":"6350.75","low":"6299.98","high":"6350.75","ts":"1557176400"},{"open":"6378","close":"6348","value":"6348","low":"6348","high":"6404.48","ts":"1557694800"},{"open":"6283","close":"6281","value":"6281","low":"6252","high":"6296.72","ts":"1558040400"},{"open":"6299","close":"6310","value":"6310","low":"6251","high":"6334.95","ts":"1558386000"},{"open":"6286.6","close":"6267.22","value":"6267.22","low":"6264.72","high":"6286.6","ts":"1558904400"},{"open":"6277.5","close":"6271.5","value":"6271.5","low":"6256.5","high":"6308.15","ts":"1559250000"},{"open":"6257","close":"6275","value":"6275","low":"6244.35","high":"6282.15","ts":"1559595600"},{"open":"6251.5","close":"6257.5","value":"6257.5","low":"6244.5","high":"6282.09","ts":"1560114000"},{"open":"6242.5","close":"6192.5","value":"6192.5","low":"6192.5","high":"6248.75","ts":"1560459600"},{"open":"6234.3","close":"6186.14","value":"6186.14","low":"6169.3","high":"6234.3","ts":"1560805200"},{"open":"6241","close":"6203","value":"6203","low":"6170.23","high":"6241","ts":"1561323600"},{"open":"6191.59","close":"6190.44","value":"6190.44","low":"6172.23","high":"6193.72","ts":"1561669200"},{"open":"6191.5","close":"6202.5","value":"6202.5","low":"6191.5","high":"6209.25","ts":"1562014800"},{"open":"6196.83","close":"6149.71","value":"6149.71","low":"6098.68","high":"6196.83","ts":"1562533200"},{"open":"6039.08","close":"6010.05","value":"6010.05","low":"6010.05","high":"6039.08","ts":"1562878800"},{"open":"5989.44","close":"5978.94","value":"5978.94","low":"5967.44","high":"5995.18","ts":"1563224400"},{"open":"5958.16","close":"5980.26","value":"5980.26","low":"5940.16","high":"5985.49","ts":"1563742800"},{"open":"6014","close":"5995","value":"5995","low":"5980.9","high":"6032.32","ts":"1564088400"},{"open":"6034.5","close":"6007.5","value":"6007.5","low":"6003.39","high":"6052.29","ts":"1564434000"},{"open":"6037.5","close":"6030.5","value":"6030.5","low":"6017.5","high":"6049.2","ts":"1564952400"},{"open":"6088.5","close":"6058.5","value":"6058.5","low":"6055.5","high":"6107.09","ts":"1565298000"},{"open":"6098","close":"6092","value":"6092","low":"6083.17","high":"6118","ts":"1565643600"},{"open":"6091.5","close":"6125.5","value":"6125.5","low":"6082.21","high":"6141.82","ts":"1566162000"},{"open":"6078.02","close":"6216.24","value":"6216.24","low":"6078.02","high":"6216.31","ts":"1566507600"},{"open":"6221.1","close":"6221.1","value":"6221.1","low":"6221.1","high":"6221.1","ts":"1566853200"},{"open":"6259.76","close":"6257.36","value":"6257.36","low":"6236.81","high":"6260.27","ts":"1567371600"},{"open":"6259.4","close":"6278.86","value":"6278.86","low":"6244.19","high":"6279.2","ts":"1567717200"},{"open":"6299.5","close":"6312.5","value":"6312.5","low":"6281.74","high":"6338.36","ts":"1568062800"},{"open":"6331.84","close":"6339.66","value":"6339.66","low":"6294.48","high":"6351.27","ts":"1568581200"},{"open":"6391","close":"6389","value":"6389","low":"6386","high":"6427.95","ts":"1568926800"},{"open":"6367.71","close":"6369.47","value":"6369.47","low":"6315.71","high":"6387.08","ts":"1569272400"},{"open":"6383.19","close":"6380.12","value":"6380.12","low":"6353.56","high":"6383.19","ts":"1569790800"},{"open":"6404","close":"6401","value":"6401","low":"6401","high":"6427.94","ts":"1570136400"},{"open":"6391","close":"6394","value":"6394","low":"6366","high":"6414.77","ts":"1570482000"},{"open":"6412.08","close":"6414.84","value":"6414.84","low":"6387.42","high":"6414.84","ts":"1571000400"},{"open":"6471.5","close":"6462.5","value":"6462.5","low":"6439.5","high":"6490.75","ts":"1571346000"},{"open":"6422.89","close":"6459.14","value":"6459.14","low":"6412.29","high":"6470.04","ts":"1571691600"},{"open":"6499.79","close":"6466.5","value":"6466.5","low":"6453.5","high":"6499.79","ts":"1572210000"},{"open":"6417.5","close":"6442.5","value":"6442.5","low":"6417.5","high":"6462.13","ts":"1572555600"},{"open":"6430.22","close":"6433.52","value":"6433.52","low":"6414.09","high":"6442.36","ts":"1572901200"},{"open":"6463.71","close":"6462.5","value":"6462.5","low":"6435.5","high":"6483.95","ts":"1573419600"},{"open":"6457.99","close":"6438","value":"6438","low":"6429","high":"6458.1","ts":"1573765200"},{"open":"6443","close":"6473","value":"6473","low":"6426.13","high":"6507.15","ts":"1574110800"},{"open":"6477.86","close":"6442","value":"6442","low":"6426","high":"6477.86","ts":"1574629200"},{"open":"6452.15","close":"6455.06","value":"6455.06","low":"6448.57","high":"6461.27","ts":"1574974800"},{"open":"6470.16","close":"6424.5","value":"6424.5","low":"6424.5","high":"6470.16","ts":"1575320400"},{"open":"6432.69","close":"6429.59","value":"6429.59","low":"6375.03","high":"6432.69","ts":"1575838800"},{"open":"6449","close":"6455","value":"6455","low":"6437","high":"6480.02","ts":"1576184400"},{"open":"6474.37","close":"6466.5","value":"6466.5","low":"6459.5","high":"6487.35","ts":"1576530000"},{"open":"6459.48","close":"6437.5","value":"6437.5","low":"6425.54","high":"6459.48","ts":"1577048400"},{"open":"6492.81","close":"6473.48","value":"6473.48","low":"6433.65","high":"6492.81","ts":"1577394000"},{"open":"6453.14","close":"6453.14","value":"6453.14","low":"6453.14","high":"6453.14","ts":"1577739600"},{"open":"6490.79","close":"6497","value":"6497","low":"6440","high":"6516.79","ts":"1578258000"},{"open":"6514.39","close":"6495.5","value":"6495.5","low":"6491.5","high":"6522.98","ts":"1578603600"},{"open":"6516.98","close":"6509","value":"6509","low":"6506","high":"6531.47","ts":"1578949200"},{"open":"6522.97","close":"6526.48","value":"6526.48","low":"6476.43","high":"6529.07","ts":"1579467600"},{"open":"6519","close":"6505","value":"6505","low":"6505","high":"6538.29","ts":"1579813200"},{"open":"6531","close":"6519","value":"6519","low":"6519","high":"6560.94","ts":"1580158800"},{"open":"6546.93","close":"6502.5","value":"6502.5","low":"6502.5","high":"6546.93","ts":"1580677200"},{"open":"6509.66","close":"6508.32","value":"6508.32","low":"6485.95","high":"6513.31","ts":"1581022800"},{"open":"6566.56","close":"6523.5","value":"6523.5","low":"6523.5","high":"6570.96","ts":"1581368400"},{"open":"6525.06","close":"6516.53","value":"6516.53","low":"6505.78","high":"6525.06","ts":"1581886800"},{"open":"6553.21","close":"6533","value":"6533","low":"6519","high":"6556.81","ts":"1582232400"},{"open":"6572.78","close":"6522","value":"6522","low":"6522","high":"6581","ts":"1582578000"},{"open":"6513","close":"6518","value":"6518","low":"6513","high":"6557.1","ts":"1583096400"},{"open":"6547.46","close":"6532.5","value":"6532.5","low":"6504.5","high":"6555.78","ts":"1583442000"},{"open":"6584","close":"6573","value":"6573","low":"6573","high":"6603.44","ts":"1583787600"},{"open":"6580.74","close":"6568","value":"6568","low":"6561","high":"6590.39","ts":"1584306000"},{"open":"6644.02","close":"6645.63","value":"6645.63","low":"6632.94","high":"6657.9","ts":"1584651600"},{"open":"6622","close":"6591","value":"6591","low":"6581.63","high":"6647.1","ts":"1584997200"},{"open":"6561.58","close":"6580","value":"6580","low":"6546.41","high":"6598.15","ts":"1585515600"},{"open":"6561","close":"6540.38","value":"6540.38","low":"6530.05","high":"6571.5","ts":"1585861200"},{"open":"6488","close":"6477","value":"6477","low":"6475","high":"6561","ts":"1586206800"},{"open":"6561","close":"6482","value":"6482","low":"6465.94","high":"6561.5","ts":"1586725200"},{"open":"6485","close":"6481.46","value":"6481.46","low":"6469.35","high":"6561","ts":"1587070800"},{"open":"6479.5","close":"6477","value":"6477","low":"6449.81","high":"6491.38","ts":"1587416400"},{"open":"6559.5","close":"6547","value":"6547","low":"6536.63","high":"6565.92","ts":"1587934800"},{"open":"6500.44","close":"6512","value":"6512","low":"6494","high":"6518.44","ts":"1588280400"},{"open":"6521","close":"6513","value":"6513","low":"6491.96","high":"6529.13","ts":"1588626000"},{"open":"6531","close":"6558","value":"6558","low":"6521","high":"6576.05","ts":"1589144400"},{"open":"6566.5","close":"6570","value":"6570","low":"6562.5","high":"6570","ts":"1589490000"},{"open":"6587.89","close":"6588.48","value":"6588.48","low":"6561.23","high":"6598.23","ts":"1589835600"},{"open":"6624.27","close":"6632","value":"6632","low":"6603.31","high":"6632.37","ts":"1590354000"},{"open":"6648","close":"6644.5","value":"6644.5","low":"6616.79","high":"6659.63","ts":"1590699600"},{"open":"6652.5","close":"6651","value":"6651","low":"6647.1","high":"6661.85","ts":"1591045200"},{"open":"6659.5","close":"6651","value":"6651","low":"6642.31","high":"6675","ts":"1591563600"},{"open":"6684.5","close":"6685","value":"6685","low":"6684.5","high":"6685","ts":"1591909200"},{"open":"6705.5","close":"6712","value":"6712","low":"6687.15","high":"6719.53","ts":"1592254800"},{"open":"6742.5","close":"6728.5","value":"6728.5","low":"6722.39","high":"6757.13","ts":"1592773200"},{"open":"6752","close":"6775","value":"6775","low":"6751.1","high":"6782.54","ts":"1593118800"},{"open":"6790.5","close":"6801","value":"6801","low":"6783.92","high":"6821.58","ts":"1593464400"},{"open":"6801","close":"6833","value":"6833","low":"6799","high":"6840","ts":"1593982800"},{"open":"6846.5","close":"6866.5","value":"6866.5","low":"6844.29","high":"6873.85","ts":"1594328400"},{"open":"6890.5","close":"6912","value":"6912","low":"6889.56","high":"6919.81","ts":"1594674000"},{"open":"6921.5","close":"6921","value":"6921","low":"6921","high":"6946.52","ts":"1595192400"},{"open":"6969","close":"6933.5","value":"6933.5","low":"6926.88","high":"6977.71","ts":"1595538000"},{"open":"6927.5","close":"6944.32","value":"6944.32","low":"6926.13","high":"6946.04","ts":"1595883600"},{"open":"6916","close":"6939.5","value":"6939.5","low":"6907.59","high":"6946.85","ts":"1596402000"},{"open":"6935.5","close":"6927.02","value":"6927.02","low":"6909.5","high":"6953.27","ts":"1596747600"},{"open":"6926.5","close":"6898","value":"6898","low":"6906.46","high":"6950.55","ts":"1597093200"},{"open":"6950.5","close":"6923","value":"6923","low":"6915","high":"6950.5","ts":"1597611600"},{"open":"6968.2","close":"6946.15","value":"6946.15","low":"6942.38","high":"6982","ts":"1597957200"},{"open":"6961","close":"6940","value":"6940","low":"6932.6","high":"6976.25","ts":"1598302800"},{"open":"6968.5","close":"6958","value":"6958","low":"6953.15","high":"6977.5","ts":"1598821200"},{"open":"6990.5","close":"6987.94","value":"6987.94","low":"6972.85","high":"7013.61","ts":"1599166800"},{"open":"6997.5","close":"6975","value":"6975","low":"6975.29","high":"7002.69","ts":"1599512400"},{"open":"6954","close":"6941","value":"6941","low":"6941.77","high":"6984.48","ts":"1600030800"},{"open":"6991","close":"6976.5","value":"6976.5","low":"6958.56","high":"6998.4","ts":"1600376400"},{"open":"6978.5","close":"6975","value":"6975","low":"6969.06","high":"6997.13","ts":"1600722000"},{"open":"6970","close":"6932","value":"6932","low":"6961","high":"6995.5","ts":"1601240400"},{"open":"6985.5","close":"6972","value":"6972","low":"6963.19","high":"7002.49","ts":"1601586000"},{"open":"7001.31","close":"6993.62","value":"6993.62","low":"6954.25","high":"7014.21","ts":"1601931600"},{"open":"7005.04","close":"7007.8","value":"7007.8","low":"7005.04","high":"7008.7","ts":"1602450000"},{"open":"7029.83","close":"7026","value":"7026","low":"7017.23","high":"7041.16","ts":"1602795600"},{"open":"7024","close":"6991","value":"6991","low":"7005.48","high":"7047.48","ts":"1603141200"},{"open":"7044.5","close":"7029","value":"7029","low":"7014.56","high":"7049","ts":"1603659600"},{"open":"7030","close":"7021.87","value":"7021.87","low":"7011.58","high":"7050.5","ts":"1604005200"},{"open":"7024.92","close":"7017.39","value":"7017.39","low":"7019.66","high":"7029.1","ts":"1604350800"},{"open":"7031.46","close":"6982","value":"6982","low":"6996.38","high":"7047.13","ts":"1604869200"},{"open":"7032.24","close":"7037.08","value":"7037.08","low":"7023.92","high":"7050.03","ts":"1605214800"},{"open":"7029.65","close":"7018","value":"7018","low":"7009.5","high":"7051.35","ts":"1605560400"},{"open":"7034.6","close":"7001","value":"7001","low":"7019.23","high":"7056.23","ts":"1606078800"},{"open":"7048.13","close":"7042.21","value":"7042.21","low":"7030.21","high":"7060.52","ts":"1606424400"},{"open":"7036.68","close":"6976","value":"6976","low":"7008.67","high":"7071.79","ts":"1606770000"},{"open":"7043","close":"6990","value":"6990","low":"7030.5","high":"7046.5","ts":"1607288400"},{"open":"7035.5","close":"7015","value":"7015","low":"7000.65","high":"7045.35","ts":"1607634000"},{"open":"6999","close":"6983.5","value":"6983.5","low":"6983","high":"7007.71","ts":"1607979600"},{"open":"6943.54","close":"6857","value":"6857","low":"6857","high":"6943.54","ts":"1608498000"},{"open":"6771.55","close":"6757","value":"6757","low":"6728.43","high":"6872.5","ts":"1609102800"},{"open":"6951","close":"6951","value":"6951","low":"6951","high":"6951","ts":"1609448400"},{"open":"6918.27","close":"6866.22","value":"6866.22","low":"6867.73","high":"6919.71","ts":"1609794000"},{"open":"6877.67","close":"6895","value":"6895","low":"6867.86","high":"6905.43","ts":"1610312400"},{"open":"6864.76","close":"6847.43","value":"6847.43","low":"6856.77","high":"6876.37","ts":"1610658000"},{"open":"6869.99","close":"6894.96","value":"6894.96","low":"6855.52","high":"6912.4","ts":"1611003600"},{"open":"6932.25","close":"6928","value":"6928","low":"6922.98","high":"6952.12","ts":"1611522000"},{"open":"6963.02","close":"6928.79","value":"6928.79","low":"6925.18","high":"6963.02","ts":"1611867600"},{"open":"6920.27","close":"6887.17","value":"6887.17","low":"6874.71","high":"6944.02","ts":"1612213200"},{"open":"6855.17","close":"6794.58","value":"6794.58","low":"6806.82","high":"6857.5","ts":"1612731600"},{"open":"6736.25","close":"6684","value":"6684","low":"6702.23","high":"6746.46","ts":"1613077200"},{"open":"6664.71","close":"6601","value":"6601","low":"6617.53","high":"6672.29","ts":"1613422800"},{"open":"6596.29","close":"6604","value":"6604","low":"6587.78","high":"6629","ts":"1613941200"},{"open":"6622.3","close":"6610.78","value":"6610.78","low":"6601","high":"6623.48","ts":"1614286800"},{"open":"6616.23","close":"6640.94","value":"6640.94","low":"6606.85","high":"6641.67","ts":"1614632400"},{"open":"6650.5","close":"6625","value":"6625","low":"6625.44","high":"6657.5","ts":"1615150800"},{"open":"6604.16","close":"6610","value":"6610","low":"6594.5","high":"6632.94","ts":"1615496400"},{"open":"6621.03","close":"6594.87","value":"6594.87","low":"6593.45","high":"6621.03","ts":"1615842000"},{"open":"6537.5","close":"6545.21","value":"6545.21","low":"6529.9","high":"6580.56","ts":"1616360400"},{"open":"6458.5","close":"6445","value":"6445","low":"6442.73","high":"6471.42","ts":"1616706000"},{"open":"6445","close":"6436","value":"6436","low":"6445","high":"6445","ts":"1617051600"},{"open":"6343.17","close":"6349","value":"6349","low":"6343.17","high":"6400.43","ts":"1617570000"},{"open":"6246.5","close":"6224","value":"6224","low":"6227.23","high":"6255.87","ts":"1617915600"},{"open":"6239.5","close":"6289.83","value":"6289.83","low":"6238.88","high":"6298.56","ts":"1618261200"},{"open":"6405","close":"6396.19","value":"6396.19","low":"6385.25","high":"6432.59","ts":"1618779600"},{"open":"6482","close":"6501.54","value":"6501.54","low":"6463.91","high":"6508.27","ts":"1619125200"},{"open":"6474.5","close":"6493.14","value":"6493.14","low":"6462.17","high":"6510.24","ts":"1619470800"},{"open":"6580.5","close":"6586.13","value":"6586.13","low":"6577.5","high":"6600.6","ts":"1619989200"},{"open":"6739","close":"6760","value":"6760","low":"6739","high":"6781","ts":"1620334800"},{"open":"6762.5","close":"6653","value":"6653","low":"6687","high":"6763.5","ts":"1620680400"},{"open":"6689","close":"6707","value":"6707","low":"6689","high":"6732.15","ts":"1621198800"},{"open":"6726.5","close":"6727","value":"6727","low":"6725","high":"6762.17","ts":"1621544400"},{"open":"6745.5","close":"6715.46","value":"6715.46","low":"6715","high":"6745.5","ts":"1621890000"},{"open":"6791.15","close":"6751","value":"6751","low":"6750.64","high":"6792.71","ts":"1622408400"},{"open":"6762.32","close":"6726","value":"6726","low":"6735.84","high":"6775.01","ts":"1622754000"},{"open":"6738.31","close":"6663","value":"6663","low":"6657.53","high":"6739.02","ts":"1623099600"},{"open":"6712.38","close":"6717","value":"6717","low":"6709.44","high":"6764.71","ts":"1623618000"},{"open":"6725.88","close":"6751.89","value":"6751.89","low":"6722.63","high":"6766.1","ts":"1623963600"},{"open":"6759.59","close":"6758","value":"6758","low":"6754.15","high":"6797.62","ts":"1624309200"},{"open":"6763.62","close":"6725","value":"6725","low":"6733.38","high":"6770.19","ts":"1624827600"},{"open":"6747.67","close":"6773.15","value":"6773.15","low":"6737.77","high":"6791.31","ts":"1625173200"},{"open":"6786.58","close":"6777.18","value":"6777.18","low":"6770.41","high":"6798.45","ts":"1625518800"},{"open":"6798.82","close":"6814.12","value":"6814.12","low":"6786.42","high":"6821.44","ts":"1626037200"},{"open":"6828.63","close":"6826.35","value":"6826.35","low":"6822.77","high":"6835.31","ts":"1626382800"},{"open":"6830.98","close":"6856.57","value":"6856.57","low":"6819.44","high":"6887.09","ts":"1626728400"},{"open":"6910.5","close":"6901.59","value":"6901.59","low":"6899.1","high":"6915.22","ts":"1627246800"},{"open":"6917.67","close":"6911.09","value":"6911.09","low":"6892.69","high":"6924.74","ts":"1627592400"},{"open":"6916.52","close":"6918.33","value":"6918.33","low":"6911.54","high":"6933.01","ts":"1627938000"},{"open":"6932.77","close":"6906.23","value":"6906.23","low":"6910.44","high":"6937.57","ts":"1628456400"},{"open":"6917.21","close":"6922.46","value":"6922.46","low":"6914.46","high":"6932.38","ts":"1628802000"},{"open":"6926.78","close":"6900","value":"6900","low":"6893.49","high":"6927.23","ts":"1629147600"},{"open":"6938.35","close":"6925.29","value":"6925.29","low":"6921.52","high":"6946.55","ts":"1629666000"},{"open":"6934.06","close":"6912","value":"6912","low":"6914.4","high":"6943.79","ts":"1630011600"},{"open":"6926.15","close":"6911.09","value":"6911.09","low":"6911.28","high":"6930.78","ts":"1630357200"},{"open":"6930.43","close":"6908.45","value":"6908.45","low":"6909.05","high":"6930.43","ts":"1630875600"},{"open":"6914.56","close":"6889","value":"6889","low":"6899.17","high":"6916.32","ts":"1631221200"},{"open":"6906.94","close":"6877","value":"6877","low":"6883.7","high":"6908.94","ts":"1631566800"},{"open":"6900.52","close":"6850","value":"6850","low":"6863.55","high":"6902.5","ts":"1632085200"},{"open":"6886.38","close":"6870.76","value":"6870.76","low":"6873.85","high":"6902.02","ts":"1632430800"},{"open":"6876.87","close":"6873","value":"6873","low":"6861.42","high":"6899.21","ts":"1632776400"},{"open":"6907.23","close":"6896","value":"6896","low":"6887.56","high":"6923.19","ts":"1633294800"},{"open":"6912.67","close":"6889.06","value":"6889.06","low":"6865.65","high":"6913.19","ts":"1633640400"},{"open":"6896.96","close":"6881","value":"6881","low":"6877.06","high":"6910","ts":"1633986000"},{"open":"6895.7","close":"6909.18","value":"6909.18","low":"6891.11","high":"6917.73","ts":"1634504400"},{"open":"6919.93","close":"6900","value":"6900","low":"6901.21","high":"6923.02","ts":"1634850000"},{"open":"6903.94","close":"6917.74","value":"6917.74","low":"6894.56","high":"6923.75","ts":"1635195600"},{"open":"6901","close":"6896","value":"6896","low":"6887.31","high":"6913","ts":"1635714000"},{"open":"6883.67","close":"6876","value":"6876","low":"6874.52","high":"6895.1","ts":"1636059600"},{"open":"6882.04","close":"6860","value":"6860","low":"6856.55","high":"6883.69","ts":"1636405200"},{"open":"6864.56","close":"6847.67","value":"6847.67","low":"6839.38","high":"6864.56","ts":"1636923600"},{"open":"6845.17","close":"6835.48","value":"6835.48","low":"6832.81","high":"6849.12","ts":"1637269200"},{"open":"6838.63","close":"6828.34","value":"6828.34","low":"6824.67","high":"6846.24","ts":"1637614800"},{"open":"6825.79","close":"6835","value":"6835","low":"6792.19","high":"6866.04","ts":"1638133200"},{"open":"6822.38","close":"6797","value":"6797","low":"6795.44","high":"6830.83","ts":"1638478800"},{"open":"6817.2","close":"6835.46","value":"6835.46","low":"6817.2","high":"6846.56","ts":"1638824400"},{"open":"6823.17","close":"6794","value":"6794","low":"6787.63","high":"6833.5","ts":"1639342800"},{"open":"6796.67","close":"6807","value":"6807","low":"6793.17","high":"6814.17","ts":"1639688400"},{"open":"6804.04","close":"6810","value":"6810","low":"6801.66","high":"6824.02","ts":"1640034000"},{"open":"6797.01","close":"6796.9","value":"6796.9","low":"6791.82","high":"6811.45","ts":"1640552400"},{"open":"6877","close":"6857","value":"6857","low":"6877","high":"6877","ts":"1640898000"},{"open":"6879.1","close":"6919.61","value":"6919.61","low":"6862.35","high":"6939.31","ts":"1641243600"},{"open":"6947.22","close":"6933","value":"6933","low":"6935.34","high":"6957.79","ts":"1641762000"},{"open":"6958.74","close":"6969.54","value":"6969.54","low":"6955.25","high":"6975.31","ts":"1642107600"},{"open":"6973.67","close":"6959","value":"6959","low":"6947.93","high":"6999.77","ts":"1642453200"},{"open":"6999.44","close":"7019","value":"7019","low":"6988.47","high":"7033.96","ts":"1642971600"},{"open":"7067.65","close":"7068.66","value":"7068.66","low":"7067.65","high":"7098.16","ts":"1643317200"},{"open":"7077.27","close":"7031.71","value":"7031.71","low":"6995","high":"7077.27","ts":"1643662800"},{"open":"6993.2","close":"6949","value":"6949","low":"6957.23","high":"7003.01","ts":"1644181200"},{"open":"6970.6","close":"6939.16","value":"6939.16","low":"6933.06","high":"6970.87","ts":"1644526800"},{"open":"6943.14","close":"6940","value":"6940","low":"6938.46","high":"6959.15","ts":"1644872400"},{"open":"6934.69","close":"6927.57","value":"6927.57","low":"6926.62","high":"6984.87","ts":"1645390800"},{"open":"6939.65","close":"6982.61","value":"6982.61","low":"6939.65","high":"7007.58","ts":"1645736400"},{"open":"6994","close":"6960.72","value":"6960.72","low":"6963.13","high":"6994.5","ts":"1646082000"},{"open":"6986.96","close":"6950.81","value":"6950.81","low":"6951.69","high":"6986.96","ts":"1646600400"},{"open":"6972.6","close":"6962","value":"6962","low":"6957.05","high":"6978.75","ts":"1646946000"},{"open":"6961.84","close":"6950","value":"6950","low":"6953.04","high":"6969.79","ts":"1647291600"},{"open":"6961.13","close":"6966.12","value":"6966.12","low":"6961.13","high":"6975.5","ts":"1647810000"},{"open":"6961.46","close":"6961.69","value":"6961.69","low":"6949.48","high":"6975.63","ts":"1648155600"},{"open":"6966.65","close":"6954.61","value":"6954.61","low":"6956.23","high":"6974.61","ts":"1648501200"},{"open":"6926.5","close":"6910.42","value":"6910.42","low":"6911.41","high":"6945.5","ts":"1649019600"},{"open":"6889.17","close":"6815.58","value":"6815.58","low":"6825.58","high":"6889.69","ts":"1649365200"},{"open":"6826.85","close":"6820.5","value":"6820.5","low":"6794.87","high":"6826.85","ts":"1649710800"},{"open":"6823.6","close":"6835","value":"6835","low":"6823.6","high":"6869.11","ts":"1650229200"},{"open":"6858.08","close":"6820","value":"6820","low":"6823","high":"6858.54","ts":"1650574800"},{"open":"6828.31","close":"6835.35","value":"6835.35","low":"6812.1","high":"6838.17","ts":"1650920400"},{"open":"6839.44","close":"6816.94","value":"6816.94","low":"6812.31","high":"6840.46","ts":"1651438800"},{"open":"6822.23","close":"6826","value":"6826","low":"6807.89","high":"6846.37","ts":"1651784400"},{"open":"6839.08","close":"6854.24","value":"6854.24","low":"6839.08","high":"6868.3","ts":"1652130000"},{"open":"6878.84","close":"6846.29","value":"6846.29","low":"6846.98","high":"6879.35","ts":"1652648400"},{"open":"6844.13","close":"6831.58","value":"6831.58","low":"6830.03","high":"6849.67","ts":"1652994000"},{"open":"6832.58","close":"6846","value":"6846","low":"6832.58","high":"6866.9","ts":"1653339600"},{"open":"6867.37","close":"6877.62","value":"6877.62","low":"6855.44","high":"6892.8","ts":"1653858000"},{"open":"6851.72","close":"6830.78","value":"6830.78","low":"6832.17","high":"6859.69","ts":"1654203600"},{"open":"6833.25","close":"6814.61","value":"6814.61","low":"6815.08","high":"6840.63","ts":"1654549200"},{"open":"6857.83","close":"6870.81","value":"6870.81","low":"6852.23","high":"6876.29","ts":"1655067600"},{"open":"6872.32","close":"6851.64","value":"6851.64","low":"6849.8","high":"6872.88","ts":"1655413200"},{"open":"6856.27","close":"6873.37","value":"6873.37","low":"6855.95","high":"6879.35","ts":"1655758800"},{"open":"6877.73","close":"6851","value":"6851","low":"6848.62","high":"6879.28","ts":"1656277200"},{"open":"6851.82","close":"6840.1","value":"6840.1","low":"6831.73","high":"6851.82","ts":"1656622800"},{"open":"6845.97","close":"6851.87","value":"6851.87","low":"6843.42","high":"6875.82","ts":"1656968400"},{"open":"6864.68","close":"6861.9","value":"6861.9","low":"6857.63","high":"6874.58","ts":"1657486800"},{"open":"6861.4","close":"6856.99","value":"6856.99","low":"6846.35","high":"6866.83","ts":"1657832400"},{"open":"6861.78","close":"6858.44","value":"6858.44","low":"6860.51","high":"6881","ts":"1658178000"},{"open":"6857.38","close":"6891.13","value":"6891.13","low":"6853.29","high":"6898.02","ts":"1658696400"},{"open":"6908","close":"6857","value":"6857","low":"6862.79","high":"6908","ts":"1659042000"},{"open":"6868.33","close":"6854.63","value":"6854.63","low":"6852.38","high":"6870.1","ts":"1659387600"},{"open":"6855.29","close":"6852.56","value":"6852.56","low":"6855.29","high":"6870.44","ts":"1659906000"},{"open":"6886.08","close":"6876.02","value":"6876.02","low":"6878.5","high":"6891.24","ts":"1660251600"},{"open":"6885.26","close":"6858.71","value":"6858.71","low":"6854.79","high":"6889.41","ts":"1660597200"},{"open":"6878.56","close":"6882.04","value":"6882.04","low":"6873.19","high":"6899.83","ts":"1661115600"},{"open":"6858.1","close":"6872.33","value":"6872.33","low":"6852.96","high":"6886.46","ts":"1661461200"},{"open":"6872.81","close":"6884.97","value":"6884.97","low":"6871.65","high":"6896.25","ts":"1661806800"},{"open":"6911.73","close":"6899","value":"6899","low":"6902.35","high":"6926.54","ts":"1662325200"},{"open":"6899.58","close":"6916.5","value":"6916.5","low":"6896","high":"6923.5","ts":"1662670800"},{"open":"6916.5","close":"6942.72","value":"6942.72","low":"6916.5","high":"6949.9","ts":"1663016400"},{"open":"6978.93","close":"6973.06","value":"6973.06","low":"6966.81","high":"6991.73","ts":"1663534800"},{"open":"6997.02","close":"7005.44","value":"7005.44","low":"6993.75","high":"7019.29","ts":"1663880400"},{"open":"7005.88","close":"7022.17","value":"7022.17","low":"7005.88","high":"7029.98","ts":"1664226000"},{"open":"7086.98","close":"7078.87","value":"7078.87","low":"7074.31","high":"7092.82","ts":"1664744400"},{"open":"7066.03","close":"7113.67","value":"7113.67","low":"7066.03","high":"7132.17","ts":"1665090000"},{"open":"7117.74","close":"7115.2","value":"7115.2","low":"7110.97","high":"7123.5","ts":"1665435600"},{"open":"7155.86","close":"7163.38","value":"7163.38","low":"7144.8","high":"7175.91","ts":"1665954000"},{"open":"7216.25","close":"7218.34","value":"7218.34","low":"7216.25","high":"7244.96","ts":"1666299600"},{"open":"7238.65","close":"7233.47","value":"7233.47","low":"7226.03","high":"7246.41","ts":"1666645200"},{"open":"7279.25","close":"7237.87","value":"7237.87","low":"7234.67","high":"7287.9","ts":"1667163600"},{"open":"7255.7","close":"7211.69","value":"7211.69","low":"7219.44","high":"7259.15","ts":"1667509200"},{"open":"7219.44","close":"7131.54","value":"7131.54","low":"7134","high":"7219.44","ts":"1667854800"},{"open":"7036.58","close":"7090.39","value":"7090.39","low":"7036.58","high":"7108.08","ts":"1668373200"},{"open":"7170.65","close":"7177.94","value":"7177.94","low":"7170.65","high":"7211.84","ts":"1668718800"},{"open":"7200","close":"7174.33","value":"7174.33","low":"7174.33","high":"7200","ts":"1669064400"},{"open":"7227.75","close":"7200.79","value":"7200.79","low":"7198.37","high":"7227.75","ts":"1669582800"},{"open":"7221.5","close":"7193.85","value":"7193.85","low":"7188.85","high":"7221.5","ts":"1669928400"},{"open":"7193.85","close":"7141.33","value":"7141.33","low":"7141.29","high":"7204.5","ts":"1670274000"},{"open":"7082.78","close":"7209.31","value":"7209.31","low":"7082.78","high":"7214.77","ts":"1670792400"},{"open":"7214.9","close":"7199.71","value":"7199.71","low":"7192.05","high":"7232","ts":"1671138000"},{"open":"7199.71","close":"7252.54","value":"7252.54","low":"7199.71","high":"7252.54","ts":"1671483600"},{"open":"7313.25","close":"7317.4","value":"7317.4","low":"7309.79","high":"7318.92","ts":"1672002000"},{"open":"7363.68","close":"7331.26","value":"7331.26","low":"7331.04","high":"7363.68","ts":"1672347600"},{"open":"7331.26","close":"7317.92","value":"7317.92","low":"7292.06","high":"7331.26","ts":"1672693200"},{"open":"7328.28","close":"7360.25","value":"7360.25","low":"7302.4","high":"7360.25","ts":"1673211600"},{"open":"7394.98","close":"7390.65","value":"7390.65","low":"7367.87","high":"7404.5","ts":"1673557200"},{"open":"7390.65","close":"7412.44","value":"7412.44","low":"7390.65","high":"7417.92","ts":"1673902800"},{"open":"7438.35","close":"7387.92","value":"7387.92","low":"7380.21","high":"7438.5","ts":"1674421200"},{"open":"7374.23","close":"7385.87","value":"7385.87","low":"7374.23","high":"7413","ts":"1674766800"},{"open":"7385.87","close":"7293.4","value":"7293.4","low":"7290.94","high":"7387.5","ts":"1675112400"},{"open":"7325.07","close":"7290.46","value":"7290.46","low":"7288.71","high":"7325.07","ts":"1675630800"},{"open":"7277.76","close":"7274.6","value":"7274.6","low":"7272.47","high":"7289.5","ts":"1675976400"},{"open":"7274.6","close":"7277.85","value":"7277.85","low":"7272.15","high":"7287.92","ts":"1676322000"},{"open":"7297.73","close":"7322.46","value":"7322.46","low":"7297.73","high":"7342.43","ts":"1676840400"},{"open":"7313.22","close":"7283.26","value":"7283.26","low":"7283.26","high":"7313.22","ts":"1677186000"},{"open":"7287.54","close":"7221.8","value":"7221.8","low":"7221.8","high":"7287.54","ts":"1677531600"},{"open":"7188.5","close":"7181.46","value":"7181.46","low":"7178.65","high":"7205.75","ts":"1678050000"},{"open":"7198.59","close":"7188.34","value":"7188.34","low":"7173.37","high":"7204.65","ts":"1678395600"},{"open":"7188.34","close":"7189.25","value":"7189.25","low":"7177.08","high":"7189.6","ts":"1678741200"},{"open":"7210.2","close":"7167.61","value":"7167.61","low":"7163.63","high":"7210.2","ts":"1679259600"},{"open":"7183.43","close":"7156.06","value":"7156.06","low":"7148.11","high":"7183.43","ts":"1679605200"},{"open":"7156.06","close":"7183.15","value":"7183.15","low":"7156.06","high":"7200.27","ts":"1679950800"},{"open":"7150.18","close":"7184.59","value":"7184.59","low":"7150.18","high":"7215.46","ts":"1680469200"},{"open":"7162.86","close":"7169.57","value":"7169.57","low":"7155.43","high":"7182.58","ts":"1680814800"},{"open":"7169.57","close":"7169.29","value":"7169.29","low":"7169.29","high":"7170.5","ts":"1681160400"},{"open":"7143.05","close":"7128.77","value":"7128.77","low":"7127.21","high":"7154","ts":"1681678800"},{"open":"7131.22","close":"7155.79","value":"7155.79","low":"7113.01","high":"7155.79","ts":"1682024400"},{"open":"7155.79","close":"7225.25","value":"7225.25","low":"7155.79","high":"7225.68","ts":"1682370000"},{"open":"7246.42","close":"7223.98","value":"7223.98","low":"7211.43","high":"7246.42","ts":"1682888400"},{"open":"7158.09","close":"7150.62","value":"7150.62","low":"7150.62","high":"7165.31","ts":"1683234000"},{"open":"7150.62","close":"7182.88","value":"7182.88","low":"7150.62","high":"7183.61","ts":"1683579600"},{"open":"7257.67","close":"7210.84","value":"7210.84","low":"7210.84","high":"7257.67","ts":"1684098000"},{"open":"7204.72","close":"7232.06","value":"7232.06","low":"7204.72","high":"7232.06","ts":"1684443600"},{"open":"7241.48","close":"7226.33","value":"7226.33","low":"7226.33","high":"7245.16","ts":"1684789200"},{"open":"7225.44","close":"7212.57","value":"7212.57","low":"7212.57","high":"7228.58","ts":"1685307600"},{"open":"7270.57","close":"7240.89","value":"7240.89","low":"7237.17","high":"7270.57","ts":"1685653200"},{"open":"7202.17","close":"7236.7","value":"7236.7","low":"7199.15","high":"7236.7","ts":"1685998800"},{"open":"7241.65","close":"7245.82","value":"7245.82","low":"7241.65","high":"7255.27","ts":"1686517200"},{"open":"7238.48","close":"7235.68","value":"7235.68","low":"7167.73","high":"7238.48","ts":"1686862800"},{"open":"7249.24","close":"7237.23","value":"7237.23","low":"7237.23","high":"7250.33","ts":"1687208400"},{"open":"7237.9","close":"7259.33","value":"7259.33","low":"7237.9","high":"7260.17","ts":"1687726800"},{"open":"7280.1","close":"7266.46","value":"7266.46","low":"7266.46","high":"7318.16","ts":"1688072400"},{"open":"7252.72","close":"7261.83","value":"7261.83","low":"7248.53","high":"7261.83","ts":"1688418000"},{"open":"7237.53","close":"7281.6","value":"7281.6","low":"7237.53","high":"7281.6","ts":"1688936400"},{"open":"7267.96","close":"7250.28","value":"7250.28","low":"7236.32","high":"7267.96","ts":"1689282000"},{"open":"7273.47","close":"7265.93","value":"7265.93","low":"7265.93","high":"7273.47","ts":"1689627600"},{"open":"7270.6","close":"7267.71","value":"7267.71","low":"7267.71","high":"7307.26","ts":"1690146000"},{"open":"7279.47","close":"7274.74","value":"7274.74","low":"7274.74","high":"7381.47","ts":"1690491600"},{"open":"7277.39","close":"7277.28","value":"7277.28","low":"7277.28","high":"7304.64","ts":"1690837200"},{"open":"7232.58","close":"7264.51","value":"7264.51","low":"7232.58","high":"7265.37","ts":"1691355600"},{"open":"7275.32","close":"7266.11","value":"7266.11","low":"7266.11","high":"7301.6","ts":"1691701200"},{"open":"7269.6","close":"7256.63","value":"7256.63","low":"7256.63","high":"7290.43","ts":"1692046800"},{"open":"7242.34","close":"7271.23","value":"7271.23","low":"7242.34","high":"7271.23","ts":"1692565200"},{"open":"7277.72","close":"7283.78","value":"7283.78","low":"7277.72","high":"7318.58","ts":"1692910800"},{"open":"7278.01","close":"7272.48","value":"7272.48","low":"7269.07","high":"7278.01","ts":"1693256400"},{"open":"7310.95","close":"7276.68","value":"7276.68","low":"7270.89","high":"7323.7","ts":"1693774800"},{"open":"7270.94","close":"7261.89","value":"7261.89","low":"7261.89","high":"7270.94","ts":"1694120400"},{"open":"7252.41","close":"7277.56","value":"7277.56","low":"7252.41","high":"7277.56","ts":"1694466000"},{"open":"7263.78","close":"7270.77","value":"7270.77","low":"7263.78","high":"7270.77","ts":"1694984400"},{"open":"7284.92","close":"7276.39","value":"7276.39","low":"7275.76","high":"7284.92","ts":"1695330000"},{"open":"7289.95","close":"7288.46","value":"7288.46","low":"7288.46","high":"7329.86","ts":"1695675600"},{"open":"7314.03","close":"7302.38","value":"7302.38","low":"7302.38","high":"7329.96","ts":"1696194000"},{"open":"7310.79","close":"7313.94","value":"7313.94","low":"7287.43","high":"7313.94","ts":"1696539600"},{"open":"7309.24","close":"7316.9","value":"7316.9","low":"7280.55","high":"7316.9","ts":"1696885200"},{"open":"7348.65","close":"7368.12","value":"7368.12","low":"7345.78","high":"7368.12","ts":"1697403600"},{"open":"7426.85","close":"7420.46","value":"7420.46","low":"7412.38","high":"7426.85","ts":"1697749200"},{"open":"7426.12","close":"7450.84","value":"7450.84","low":"7372.88","high":"7450.84","ts":"1698094800"},{"open":"7434.19","close":"7445.31","value":"7445.31","low":"7434.19","high":"7445.52","ts":"1698613200"},{"open":"7447.74","close":"7471.48","value":"7471.48","low":"7447.74","high":"7471.48","ts":"1698958800"},{"open":"7472.21","close":"7455.22","value":"7455.22","low":"7455.22","high":"7500.22","ts":"1699304400"},{"open":"7417.29","close":"7440.18","value":"7440.18","low":"7417.29","high":"7440.64","ts":"1699822800"},{"open":"7449.34","close":"7433.66","value":"7433.66","low":"7433.66","high":"7449.34","ts":"1700168400"},{"open":"7426.86","close":"7438.44","value":"7438.44","low":"7406.16","high":"7438.44","ts":"1700514000"},{"open":"7415.19","close":"7454.88","value":"7454.88","low":"7415.19","high":"7454.88","ts":"1701032400"},{"open":"7430.72","close":"7442.29","value":"7442.29","low":"7430.72","high":"7442.29","ts":"1701378000"},{"open":"7423.23","close":"7393","value":"7393","low":"7393","high":"7439.59","ts":"1701723600"},{"open":"7363.85","close":"7357.8","value":"7357.8","low":"7350.97","high":"7363.85","ts":"1702242000"},{"open":"7327.67","close":"7319.03","value":"7319.03","low":"7293.78","high":"7327.67","ts":"1702587600"},{"open":"7307.26","close":"7317.67","value":"7317.67","low":"7304.05","high":"7317.67","ts":"1702933200"},{"open":"7381.23","close":"7381.23","value":"7381.23","low":"7381.23","high":"7381.23","ts":"1703451600"},{"open":"7302.3","close":"7285.25","value":"7285.25","low":"7285.25","high":"7303.36","ts":"1703797200"},{"open":"7305.24","close":"7287.2","value":"7287.2","low":"7287.2","high":"7305.24","ts":"1704142800"},{"open":"7237.09","close":"7250.75","value":"7250.75","low":"7235.64","high":"7250.75","ts":"1704661200"},{"open":"7297.11","close":"7287.91","value":"7287.91","low":"7287.91","high":"7297.11","ts":"1705006800"},{"open":"7259.55","close":"7265.73","value":"7265.73","low":"7259.55","high":"7278.78","ts":"1705352400"},{"open":"7263.07","close":"7297.93","value":"7297.93","low":"7263.07","high":"7297.93","ts":"1705870800"},{"open":"7300.34","close":"7305.25","value":"7305.25","low":"7300.34","high":"7330.94","ts":"1706216400"},{"open":"7289.27","close":"7270.09","value":"7270.09","low":"7270.09","high":"7289.27","ts":"1706562000"},{"open":"7280.28","close":"7267.11","value":"7267.11","low":"7267.11","high":"7355.48","ts":"1707080400"},{"open":"7292.69","close":"7286.04","value":"7286.04","low":"7281.15","high":"7292.69","ts":"1707426000"},{"open":"7283.48","close":"7284.42","value":"7284.42","low":"7283.48","high":"7286.22","ts":"1707771600"},{"open":"7295.68","close":"7295.68","value":"7295.68","low":"7295.68","high":"7295.68","ts":"1708117200"},{"open":"7303.24","close":"7295.74","value":"7295.74","low":"7293.68","high":"7303.24","ts":"1708462800"},{"open":"7273.57","close":"7275.63","value":"7275.63","low":"7273.57","high":"7287.15","ts":"1708894800"},{"open":"7302.38","close":"7307.28","value":"7307.28","low":"7302.38","high":"7308.35","ts":"1709240400"},{"open":"7286.83","close":"7312.45","value":"7312.45","low":"7286.83","high":"7312.45","ts":"1709586000"},{"open":"7282.89","close":"7282.89","value":"7282.89","low":"7282.89","high":"7282.89","ts":"1709931600"},{"open":"7288.5","close":"7288.99","value":"7288.99","low":"7288.5","high":"7297.11","ts":"1710277200"},{"open":"7301.44","close":"7313.18","value":"7313.18","low":"7292.39","high":"7313.18","ts":"1710709200"},{"open":"7314.22","close":"7330.81","value":"7330.81","low":"7314.22","high":"7354.84","ts":"1711054800"},{"open":"7348.76","close":"7351.04","value":"7351.04","low":"7342.08","high":"7351.04","ts":"1711400400"},{"open":"7393.74","close":"7393.74","value":"7393.74","low":"7393.74","high":"7393.74","ts":"1711746000"},{"open":"7380.21","close":"7350.7","value":"7350.7","low":"7350.7","high":"7380.21","ts":"1712091600"},{"open":"7366.24","close":"7347.34","value":"7347.34","low":"7347.34","high":"7375.11","ts":"1712523600"},{"open":"7382.76","close":"7392.87","value":"7392.87","low":"7382.76","high":"7392.87","ts":"1712869200"},{"open":"7404.11","close":"7401.76","value":"7401.76","low":"7401.76","high":"7435.21","ts":"1713214800"},{"open":"7382.03","close":"7416.28","value":"7416.28","low":"7382.03","high":"7416.28","ts":"1713733200"},{"open":"7416.28","close":"7411.09","value":"7411.09","low":"7404.25","high":"7416.28","ts":"1713819600"},{"open":"7411.09","close":"7430","value":"7430","low":"7382.27","high":"7430","ts":"1713906000"},{"open":"7430","close":"7429.2","value":"7429.2","low":"7418.13","high":"7430","ts":"1713992400"},{"open":"7429.2","close":"7441.88","value":"7441.88","low":"7426.74","high":"7441.88","ts":"1714078800"},{"open":"7464.37","close":"7445.24","value":"7445.24","low":"7445.24","high":"7464.37","ts":"1714338000"},{"open":"7445.24","close":"7476.03","value":"7476.03","low":"7445.24","high":"7476.03","ts":"1714424400"},{"open":"7476.03","close":"7493.04","value":"7493.04","low":"7476.03","high":"7522.83","ts":"1714510800"},{"open":"7493.04","close":"7495.67","value":"7495.67","low":"7463.87","high":"7495.67","ts":"1714597200"},{"open":"7495.67","close":"7483.67","value":"7483.67","low":"7474.64","high":"7495.67","ts":"1714683600"},{"open":"7473.17","close":"7477.96","value":"7477.96","low":"7470.05","high":"7477.96","ts":"1714942800"},{"open":"7477.96","close":"7463.41","value":"7463.41","low":"7463.41","high":"7477.96","ts":"1715029200"},{"open":"7463.41","close":"7473.34","value":"7473.34","low":"7463.41","high":"7476.88","ts":"1715115600"},{"open":"7473.34","close":"7482.6","value":"7482.6","low":"7473.34","high":"7482.6","ts":"1715202000"},{"open":"7482.6","close":"7494.99","value":"7494.99","low":"7450.22","high":"7494.99","ts":"1715288400"},{"open":"7501.46","close":"7506","value":"7506","low":"7497.98","high":"7506","ts":"1715547600"},{"open":"7506","close":"7505.41","value":"7505.41","low":"7502.35","high":"7506","ts":"1715634000"},{"open":"7505.41","close":"7503.23","value":"7503.23","low":"7492.05","high":"7505.41","ts":"1715720400"},{"open":"7503.23","close":"7504.25","value":"7504.25","low":"7456.6","high":"7504.25","ts":"1715806800"},{"open":"7504.25","close":"7492.11","value":"7492.11","low":"7492.11","high":"7509.09","ts":"1715893200"},{"open":"7453.54","close":"7491.14","value":"7491.14","low":"7453.54","high":"7491.14","ts":"1716152400"},{"open":"7491.14","close":"7509.64","value":"7509.64","low":"7491.14","high":"7509.64","ts":"1716238800"},{"open":"7509.64","close":"7528.04","value":"7528.04","low":"7509.64","high":"7528.04","ts":"1716325200"},{"open":"7528.04","close":"7520.59","value":"7520.59","low":"7520.59","high":"7532.29","ts":"1716411600"},{"open":"7520.59","close":"7515.93","value":"7515.93","low":"7515.93","high":"7544.76","ts":"1716498000"},{"open":"7512.78","close":"7523.34","value":"7523.34","low":"7512.78","high":"7523.34","ts":"1716757200"},{"open":"7523.34","close":"7523.27","value":"7523.27","low":"7521.47","high":"7523.34","ts":"1716843600"},{"open":"7523.27","close":"7543.65","value":"7543.65","low":"7523.27","high":"7548.65","ts":"1716930000"},{"open":"7543.65","close":"7545.39","value":"7545.39","low":"7543.65","high":"7570.97","ts":"1717016400"},{"open":"7545.39","close":"7535.3","value":"7535.3","low":"7535.01","high":"7545.39","ts":"1717102800"},{"open":"7533.04","close":"7522.13","value":"7522.13","low":"7522.13","high":"7533.6","ts":"1717362000"},{"open":"7522.13","close":"7525.8","value":"7525.8","low":"7474.78","high":"7525.8","ts":"1717448400"},{"open":"7525.8","close":"7539.79","value":"7539.79","low":"7514.46","high":"7540.93","ts":"1717534800"},{"open":"7539.79","close":"7513.5","value":"7513.5","low":"7513.5","high":"7539.79","ts":"1717621200"},{"open":"7513.5","close":"7530.59","value":"7530.59","low":"7513.5","high":"7530.59","ts":"1717707600"},{"open":"7581.23","close":"7520.09","value":"7520.09","low":"7520.09","high":"7626.11","ts":"1717966800"},{"open":"7520.09","close":"7536.49","value":"7536.49","low":"7506.68","high":"7536.49","ts":"1718053200"},{"open":"7536.49","close":"7512.64","value":"7512.64","low":"7511.77","high":"7536.49","ts":"1718139600"},{"open":"7512.64","close":"7533.51","value":"7533.51","low":"7475.36","high":"7533.51","ts":"1718226000"},{"open":"7533.51","close":"7519.38","value":"7519.38","low":"7519.38","high":"7557.5","ts":"1718312400"},{"open":"7515.97","close":"7529.7","value":"7529.7","low":"7514.6","high":"7529.7","ts":"1718571600"},{"open":"7529.7","close":"7521.94","value":"7521.94","low":"7512.8","high":"7529.7","ts":"1718658000"},{"open":"7521.94","close":"7533.86","value":"7533.86","low":"7506.67","high":"7533.86","ts":"1718744400"},{"open":"7511.56","close":"7532.57","value":"7532.57","low":"7511.56","high":"7532.57","ts":"1719176400"},{"open":"7532.57","close":"7545.18","value":"7545.18","low":"7529.14","high":"7545.18","ts":"1719262800"},{"open":"7545.18","close":"7542.56","value":"7542.56","low":"7542.56","high":"7549.9","ts":"1719349200"},{"open":"7542.56","close":"7540.17","value":"7540.17","low":"7540.17","high":"7545.21","ts":"1719435600"},{"open":"7540.17","close":"7541.53","value":"7541.53","low":"7532.56","high":"7541.53","ts":"1719522000"},{"open":"7533.93","close":"7538.9","value":"7538.9","low":"7515.56","high":"7538.9","ts":"1719781200"},{"open":"7538.9","close":"7532.36","value":"7532.36","low":"7532.36","high":"7548.07","ts":"1719867600"},{"open":"7532.36","close":"7535.19","value":"7535.19","low":"7510.82","high":"7535.19","ts":"1719954000"},{"open":"7535.19","close":"7536.3","value":"7536.3","low":"7513.06","high":"7536.3","ts":"1720040400"},{"open":"7536.3","close":"7524.6","value":"7524.6","low":"7523.17","high":"7536.31","ts":"1720126800"},{"open":"7542.3","close":"7539.03","value":"7539.03","low":"7537.08","high":"7542.3","ts":"1720386000"},{"open":"7539.03","close":"7543.16","value":"7543.16","low":"7539.03","high":"7543.16","ts":"1720472400"},{"open":"7543.16","close":"7532.22","value":"7532.22","low":"7532.22","high":"7547.52","ts":"1720558800"},{"open":"7532.22","close":"7535.72","value":"7535.72","low":"7514.83","high":"7535.72","ts":"1720645200"},{"open":"7535.72","close":"7527.99","value":"7527.99","low":"7522.65","high":"7538.91","ts":"1720731600"},{"open":"7518.2","close":"7534.65","value":"7534.65","low":"7518.2","high":"7541.05","ts":"1720990800"},{"open":"7534.65","close":"7559.55","value":"7559.55","low":"7534.65","high":"7559.55","ts":"1721077200"},{"open":"7559.55","close":"7549.52","value":"7549.52","low":"7549.52","high":"7559.55","ts":"1721163600"},{"open":"7549.52","close":"7548.29","value":"7548.29","low":"7548.29","high":"7549.86","ts":"1721250000"},{"open":"7548.29","close":"7558.81","value":"7558.81","low":"7548.29","high":"7574.73","ts":"1721336400"},{"open":"7560.45","close":"7570.31","value":"7570.31","low":"7554.69","high":"7570.31","ts":"1721595600"},{"open":"7570.31","close":"7563.47","value":"7563.47","low":"7563.47","high":"7570.31","ts":"1721682000"},{"open":"7563.47","close":"7575.58","value":"7575.58","low":"7563.47","high":"7577.31","ts":"1721768400"},{"open":"7575.58","close":"7585.43","value":"7585.43","low":"7575.58","high":"7585.57","ts":"1721854800"},{"open":"7585.43","close":"7569.42","value":"7569.42","low":"7569.42","high":"7585.43","ts":"1721941200"},{"open":"7561.28","close":"7575.14","value":"7575.14","low":"7561.28","high":"7575.14","ts":"1722200400"},{"open":"7575.14","close":"7565.48","value":"7565.48","low":"7565.48","high":"7586.87","ts":"1722286800"},{"open":"7565.48","close":"7576","value":"7576","low":"7565.48","high":"7576","ts":"1722373200"},{"open":"7576","close":"7572.76","value":"7572.76","low":"7572.76","high":"7582.51","ts":"1722459600"},{"open":"7572.76","close":"7569.45","value":"7569.45","low":"7569.45","high":"7575.15","ts":"1722546000"},{"open":"7505.38","close":"7574.06","value":"7574.06","low":"7505.38","high":"7574.06","ts":"1722805200"},{"open":"7574.06","close":"7573.47","value":"7573.47","low":"7568.36","high":"7574.06","ts":"1722891600"},{"open":"7573.47","close":"7563.29","value":"7563.29","low":"7557.35","high":"7573.47","ts":"1722978000"},{"open":"7563.29","close":"7566.96","value":"7566.96","low":"7557.55","high":"7566.96","ts":"1723064400"},{"open":"7566.96","close":"7571.68","value":"7571.68","low":"7566.96","high":"7575.87","ts":"1723150800"},{"open":"7562.85","close":"7568.83","value":"7568.83","low":"7562.85","high":"7569.39","ts":"1723410000"},{"open":"7568.83","close":"7559.74","value":"7559.74","low":"7559.74","high":"7568.83","ts":"1723496400"},{"open":"7559.74","close":"7568.26","value":"7568.26","low":"7514.73","high":"7568.26","ts":"1723582800"},{"open":"7568.26","close":"7566.46","value":"7566.46","low":"7566.46","high":"7576.96","ts":"1723669200"},{"open":"7566.46","close":"7568.83","value":"7568.83","low":"7566.46","high":"7593.53","ts":"1723755600"},{"open":"7539.31","close":"7583.93","value":"7583.93","low":"7539.31","high":"7583.93","ts":"1724014800"},{"open":"7583.93","close":"7568.69","value":"7568.69","low":"7552.79","high":"7586.44","ts":"1724101200"},{"open":"7568.69","close":"7588.92","value":"7588.92","low":"7556.82","high":"7588.92","ts":"1724187600"},{"open":"7588.92","close":"7590.78","value":"7590.78","low":"7567.82","high":"7590.78","ts":"1724274000"},{"open":"7590.78","close":"7598.16","value":"7598.16","low":"7590.78","high":"7602.96","ts":"1724360400"},{"open":"7535.35","close":"7602.86","value":"7602.86","low":"7535.35","high":"7602.86","ts":"1724619600"},{"open":"7602.86","close":"7618.12","value":"7618.12","low":"7602.86","high":"7618.12","ts":"1724706000"},{"open":"7618.12","close":"7623.74","value":"7623.74","low":"7609.26","high":"7623.74","ts":"1724792400"},{"open":"7623.74","close":"7672.57","value":"7672.57","low":"7621.55","high":"7672.57","ts":"1724878800"},{"open":"7672.57","close":"7676.3","value":"7676.3","low":"7663.05","high":"7676.3","ts":"1724965200"},{"open":"7687.44","close":"7670.59","value":"7670.59","low":"7670.59","high":"7694.29","ts":"1725224400"},{"open":"7670.59","close":"7688.72","value":"7688.72","low":"7670.59","high":"7688.72","ts":"1725310800"},{"open":"7688.72","close":"7692.69","value":"7692.69","low":"7682.28","high":"7716.19","ts":"1725397200"},{"open":"7692.69","close":"7730.06","value":"7730.06","low":"7692.69","high":"7730.06","ts":"1725483600"},{"open":"7730.06","close":"7725.87","value":"7725.87","low":"7723.14","high":"7730.06","ts":"1725570000"},{"open":"7733.56","close":"7732.29","value":"7732.29","low":"7731.59","high":"7741.48","ts":"1725829200"},{"open":"7732.29","close":"7729.88","value":"7729.88","low":"7729.88","high":"7740.11","ts":"1725915600"},{"open":"7729.88","close":"7724.85","value":"7724.85","low":"7724.85","high":"7741.27","ts":"1726002000"},{"open":"7724.85","close":"7746.56","value":"7746.56","low":"7724.85","high":"7755.62","ts":"1726088400"},{"open":"7746.56","close":"7765","value":"7765","low":"7696.92","high":"7765","ts":"1726174800"},{"open":"7775.17","close":"7778.53","value":"7778.53","low":"7765.07","high":"7778.53","ts":"1726434000"},{"open":"7778.53","close":"7790.64","value":"7790.64","low":"7773.56","high":"7790.64","ts":"1726520400"},{"open":"7790.64","close":"7799.33","value":"7799.33","low":"7782.73","high":"7799.33","ts":"1726606800"},{"open":"7799.33","close":"7817.72","value":"7817.72","low":"7799.33","high":"7831","ts":"1726693200"},{"open":"7817.72","close":"7804.19","value":"7804.19","low":"7804.19","high":"7817.72","ts":"1726779600"},{"open":"7789.56","close":"7777.87","value":"7777.87","low":"7777.87","high":"7802.47","ts":"1727038800"},{"open":"7777.87","close":"7785.52","value":"7785.52","low":"7777.87","high":"7788.69","ts":"1727125200"},{"open":"7785.52","close":"7794.32","value":"7794.32","low":"7737.42","high":"7794.32","ts":"1727211600"},{"open":"7794.32","close":"7811.56","value":"7811.56","low":"7794.32","high":"7833.43","ts":"1727298000"},{"open":"7811.56","close":"7804.4","value":"7804.4","low":"7800.02","high":"7811.56","ts":"1727384400"},{"open":"7804.4","close":"7791.86","value":"7791.86","low":"7791.86","high":"7804.4","ts":"1727643600"},{"open":"7791.86","close":"7786.94","value":"7786.94","low":"7786.94","high":"7833.5","ts":"1727730000"},{"open":"7786.94","close":"7788.57","value":"7788.57","low":"7786.94","high":"7807.63","ts":"1727816400"},{"open":"7788.57","close":"7800.08","value":"7800.08","low":"7788.57","high":"7811.33","ts":"1727902800"},{"open":"7800.08","close":"7792.34","value":"7792.34","low":"7792.34","high":"7803.3","ts":"1727989200"},{"open":"7827","close":"7792.57","value":"7792.57","low":"7792.57","high":"7835.56","ts":"1728248400"},{"open":"7792.57","close":"7798","value":"7798","low":"7784.8","high":"7798","ts":"1728334800"},{"open":"7798","close":"7796","value":"7796","low":"7796","high":"7803.33","ts":"1728421200"},{"open":"7796","close":"7801.7","value":"7801.7","low":"7796","high":"7813.03","ts":"1728507600"},{"open":"7801.7","close":"7809.43","value":"7809.43","low":"7799.7","high":"7809.43","ts":"1728594000"},{"open":"7809.43","close":"7809.43","value":"7809.43","low":"7809.43","high":"7809.43","ts":"1728680400"},{"open":"7794.88","close":"7828.58","value":"7828.58","low":"7794.88","high":"7828.58","ts":"1728853200"},{"open":"7828.58","close":"7834.79","value":"7834.79","low":"7828.58","high":"7836.29","ts":"1728939600"},{"open":"7834.79","close":"7835.04","value":"7835.04","low":"7834.79","high":"7845.08","ts":"1729026000"},{"open":"7917.82","close":"7917.82","value":"7917.82","low":"7917.82","high":"7917.82","ts":"1729285200"},{"open":"7921.09","close":"7921.09","value":"7921.09","low":"7921.09","high":"7921.09","ts":"1729458000"},{"open":"7913.18","close":"7913.18","value":"7913.18","low":"7913.18","high":"7913.18","ts":"1729544400"},{"open":"7932.47","close":"7932.47","value":"7932.47","low":"7932.47","high":"7932.47","ts":"1729630800"},{"open":"7959.73","close":"7959.73","value":"7959.73","low":"7959.73","high":"7959.73","ts":"1729717200"},{"open":"8003.21","close":"8003.21","value":"8003.21","low":"8003.21","high":"8003.21","ts":"1729803600"},{"open":"8020.26","close":"8020.26","value":"8020.26","low":"8020.26","high":"8020.26","ts":"1729890000"},{"open":"7998.67","close":"7998.67","value":"7998.67","low":"7998.67","high":"7998.67","ts":"1730062800"},{"open":"7961.95","close":"7961.95","value":"7961.95","low":"7961.95","high":"7961.95","ts":"1730149200"},{"open":"7919.41","close":"7919.41","value":"7919.41","low":"7919.41","high":"7919.41","ts":"1730235600"},{"open":"7901.02","close":"7901.02","value":"7901.02","low":"7901.02","high":"7901.02","ts":"1730322000"},{"open":"7901.46","close":"7901.46","value":"7901.46","low":"7901.46","high":"7901.46","ts":"1730408400"},{"open":"7901.46","close":"7901.46","value":"7901.46","low":"7901.46","high":"7901.46","ts":"1730494800"},{"open":"7880.55","close":"7880.55","value":"7880.55","low":"7880.55","high":"7880.55","ts":"1730667600"},{"open":"7821.49","close":"7821.49","value":"7821.49","low":"7821.49","high":"7821.49","ts":"1730754000"},{"open":"7821.49","close":"7773.47","value":"7773.47","low":"7773.47","high":"7821.49","ts":"1730840400"},{"open":"7773.47","close":"7759.78","value":"7759.78","low":"7759.78","high":"7773.47","ts":"1730926800"},{"open":"7759.78","close":"7823.34","value":"7823.34","low":"7741.58","high":"7823.34","ts":"1731013200"},{"open":"7823.34","close":"7823.34","value":"7823.34","low":"7823.34","high":"7823.34","ts":"1731099600"},{"open":"7863.1","close":"7815.48","value":"7815.48","low":"7815.48","high":"7865.71","ts":"1731272400"},{"open":"7815.48","close":"7817.55","value":"7817.55","low":"7815.48","high":"7824.94","ts":"1731358800"},{"open":"7817.55","close":"7810.12","value":"7810.12","low":"7806.66","high":"7817.55","ts":"1731445200"},{"open":"7810.12","close":"7808.97","value":"7808.97","low":"7808.97","high":"7868.08","ts":"1731531600"},{"open":"7808.97","close":"7807.73","value":"7807.73","low":"7807.73","high":"7808.97","ts":"1731618000"},{"open":"7807.73","close":"7807.73","value":"7807.73","low":"7807.73","high":"7807.73","ts":"1731704400"},{"open":"7826.09","close":"7798.38","value":"7798.38","low":"7798.38","high":"7828.65","ts":"1731877200"},{"open":"7798.38","close":"7788.96","value":"7788.96","low":"7756.9","high":"7798.38","ts":"1731963600"},{"open":"7788.96","close":"7832.32","value":"7832.32","low":"7760.38","high":"7832.32","ts":"1732050000"},{"open":"7832.32","close":"7848.15","value":"7848.15","low":"7832.32","high":"7848.15","ts":"1732136400"},{"open":"7848.15","close":"7812.47","value":"7812.47","low":"7812.47","high":"7884.87","ts":"1732222800"},{"open":"7812.47","close":"7812.47","value":"7812.47","low":"7812.47","high":"7812.47","ts":"1732309200"},{"open":"7804.6","close":"7792.78","value":"7792.78","low":"7761.47","high":"7804.6","ts":"1732482000"},{"open":"7792.78","close":"7780.88","value":"7780.88","low":"7780.88","high":"7810.18","ts":"1732568400"},{"open":"7780.88","close":"7820.46","value":"7820.46","low":"7780.88","high":"7823.32","ts":"1732654800"},{"open":"7820.46","close":"7797.91","value":"7797.91","low":"7793.87","high":"7820.46","ts":"1732741200"},{"open":"7797.91","close":"7815.18","value":"7815.18","low":"7791.7","high":"7815.18","ts":"1732827600"},{"open":"7815.18","close":"7815.18","value":"7815.18","low":"7815.18","high":"7815.18","ts":"1732914000"},{"open":"7794.94","close":"7802.13","value":"7802.13","low":"7794.94","high":"7833.66","ts":"1733086800"},{"open":"7802.13","close":"7796.77","value":"7796.77","low":"7796.77","high":"7831.43","ts":"1733173200"},{"open":"7796.77","close":"7807.28","value":"7807.28","low":"7796.77","high":"7807.28","ts":"1733259600"},{"open":"7807.28","close":"7827.76","value":"7827.76","low":"7796.88","high":"7827.76","ts":"1733346000"},{"open":"7827.76","close":"7825.52","value":"7825.52","low":"7798.65","high":"7827.76","ts":"1733432400"},{"open":"7825.52","close":"7825.52","value":"7825.52","low":"7825.52","high":"7825.52","ts":"1733518800"},{"open":"7832.25","close":"7822.09","value":"7822.09","low":"7822.09","high":"7849.81","ts":"1733691600"},{"open":"7822.09","close":"7805.81","value":"7805.81","low":"7805.81","high":"7831.43","ts":"1733778000"},{"open":"7805.81","close":"7814.25","value":"7814.25","low":"7798.99","high":"7814.25","ts":"1733864400"},{"open":"7814.25","close":"7828.34","value":"7828.34","low":"7814.25","high":"7828.34","ts":"1733950800"},{"open":"7828.34","close":"7824.77","value":"7824.77","low":"7824.77","high":"7851.98","ts":"1734037200"},{"open":"7824.77","close":"7824.77","value":"7824.77","low":"7824.77","high":"7824.77","ts":"1734123600"},{"open":"7814.42","close":"7817.1","value":"7817.1","low":"7805.76","high":"7817.1","ts":"1734296400"},{"open":"7817.1","close":"7817.46","value":"7817.46","low":"7799.27","high":"7818.88","ts":"1734382800"},{"open":"7817.46","close":"7806.41","value":"7806.41","low":"7806.41","high":"7817.46","ts":"1734469200"},{"open":"7806.41","close":"7813.22","value":"7813.22","low":"7806.41","high":"7894.98","ts":"1734555600"},{"open":"7813.22","close":"7795.36","value":"7795.36","low":"7795.36","high":"7842.02","ts":"1734642000"},{"open":"7795.36","close":"7795.36","value":"7795.36","low":"7795.36","high":"7795.36","ts":"1734728400"},{"open":"7766.33","close":"7816.24","value":"7816.24","low":"7764.39","high":"7816.24","ts":"1734901200"},{"open":"7816.24","close":"7794.41","value":"7794.41","low":"7794.41","high":"7816.24","ts":"1734987600"},{"open":"7786.58","close":"7786.58","value":"7786.58","low":"7786.58","high":"7786.58","ts":"1735074000"},{"open":"7786.58","close":"7786.58","value":"7786.58","low":"7786.58","high":"7786.58","ts":"1735160400"},{"open":"7786.58","close":"7775.29","value":"7775.29","low":"7775.29","high":"7786.58","ts":"1735246800"},{"open":"7775.29","close":"7775.29","value":"7775.29","low":"7775.29","high":"7775.29","ts":"1735333200"},{"open":"7784.01","close":"7810.8","value":"7810.8","low":"7784.01","high":"7810.8","ts":"1735506000"},{"open":"7810.8","close":"7801.56","value":"7801.56","low":"7801.56","high":"7842.87","ts":"1735592400"},{"open":"7810.8","close":"7810.8","value":"7810.8","low":"7810.8","high":"7810.8","ts":"1735678800"},{"open":"7810.8","close":"7801.54","value":"7801.54","low":"7801.54","high":"7810.8","ts":"1735765200"},{"open":"7801.54","close":"7829.79","value":"7829.79","low":"7801.54","high":"7849.94","ts":"1735851600"},{"open":"7829.79","close":"7829.79","value":"7829.79","low":"7829.79","high":"7829.79","ts":"1735938000"},{"open":"7815.21","close":"7874.49","value":"7874.49","low":"7815.21","high":"7874.49","ts":"1736110800"},{"open":"7874.49","close":"7912.46","value":"7912.46","low":"7874.49","high":"7912.46","ts":"1736197200"},{"open":"7912.46","close":"7923.24","value":"7923.24","low":"7912.46","high":"7955.26","ts":"1736283600"},{"open":"7923.24","close":"7887.71","value":"7887.71","low":"7887.71","high":"7923.24","ts":"1736370000"},{"open":"7887.71","close":"7851.95","value":"7851.95","low":"7851.95","high":"7888.17","ts":"1736456400"},{"open":"7851.95","close":"7851.95","value":"7851.95","low":"7851.95","high":"7851.95","ts":"1736542800"},{"open":"7886.71","close":"7875.59","value":"7875.59","low":"7875.59","high":"7897.79","ts":"1736715600"},{"open":"7875.59","close":"7888.78","value":"7888.78","low":"7831.68","high":"7888.78","ts":"1736802000"},{"open":"7888.78","close":"7889.16","value":"7889.16","low":"7844.51","high":"7889.16","ts":"1736888400"},{"open":"7889.16","close":"7886.34","value":"7886.34","low":"7886.34","high":"7899.16","ts":"1736974800"},{"open":"7886.34","close":"7880.02","value":"7880.02","low":"7869.13","high":"7886.34","ts":"1737061200"},{"open":"7880.02","close":"7880.02","value":"7880.02","low":"7880.02","high":"7880.02","ts":"1737147600"},{"open":"7877.35","close":"7888.22","value":"7888.22","low":"7877.35","high":"7888.37","ts":"1737320400"},{"open":"7888.22","close":"7926.98","value":"7926.98","low":"7850.08","high":"7926.98","ts":"1737406800"},{"open":"7926.98","close":"7911.08","value":"7911.08","low":"7884.33","high":"7926.98","ts":"1737493200"},{"open":"7911.08","close":"7911.4","value":"7911.4","low":"7911.08","high":"7939.33","ts":"1737579600"},{"open":"7911.4","close":"7914.72","value":"7914.72","low":"7897.09","high":"7914.72","ts":"1737666000"},{"open":"7914.72","close":"7914.72","value":"7914.72","low":"7914.72","high":"7914.72","ts":"1737752400"},{"open":"7897.77","close":"7916.21","value":"7916.21","low":"7897.77","high":"7929.47","ts":"1737925200"},{"open":"7916.21","close":"7912.89","value":"7912.89","low":"7912.89","high":"7973.36","ts":"1738011600"},{"open":"7912.89","close":"7907.76","value":"7907.76","low":"7900.41","high":"7912.89","ts":"1738098000"},{"open":"7907.76","close":"7890.17","value":"7890.17","low":"7889.05","high":"7907.76","ts":"1738184400"},{"open":"7890.17","close":"7884.7","value":"7884.7","low":"7884.7","high":"7896.78","ts":"1738270800"},{"open":"7884.7","close":"7884.7","value":"7884.7","low":"7884.7","high":"7884.7","ts":"1738357200"},{"open":"8011.75","close":"7881.49","value":"7881.49","low":"7881.49","high":"8011.75","ts":"1738530000"},{"open":"7881.49","close":"7873.49","value":"7873.49","low":"7813.12","high":"7881.49","ts":"1738616400"},{"open":"7873.49","close":"7881.9","value":"7881.9","low":"7835.54","high":"7881.9","ts":"1738702800"},{"open":"7881.9","close":"7874.14","value":"7874.14","low":"7874.14","high":"7888.37","ts":"1738789200"},{"open":"7874.14","close":"7892.75","value":"7892.75","low":"7856.32","high":"7892.75","ts":"1738875600"},{"open":"7892.75","close":"7892.75","value":"7892.75","low":"7892.75","high":"7892.75","ts":"1738962000"},{"open":"7923.18","close":"7888.91","value":"7888.91","low":"7888.91","high":"7948.09","ts":"1739134800"},{"open":"7888.91","close":"7881.25","value":"7881.25","low":"7881.25","high":"7896.52","ts":"1739221200"},{"open":"7881.25","close":"7870.05","value":"7870.05","low":"7853.83","high":"7881.25","ts":"1739307600"},{"open":"7870.05","close":"7878.53","value":"7878.53","low":"7849.89","high":"7878.53","ts":"1739394000"},{"open":"7878.53","close":"7858.16","value":"7858.16","low":"7824.07","high":"7882.38","ts":"1739480400"},{"open":"7858.16","close":"7858.16","value":"7858.16","low":"7858.16","high":"7858.16","ts":"1739566800"},{"open":"7856.36","close":"7903.49","value":"7903.49","low":"7851.24","high":"7903.49","ts":"1739739600"},{"open":"7915.04","close":"7908.37","value":"7908.37","low":"7908.37","high":"7915.04","ts":"1739826000"},{"open":"7914.5","close":"7902.79","value":"7902.79","low":"7902.79","high":"7914.5","ts":"1739912400"},{"open":"7909.65","close":"7898.52","value":"7898.52","low":"7898.52","high":"7909.65","ts":"1739998800"},{"open":"7864.13","close":"7894.57","value":"7894.57","low":"7864.13","high":"7894.57","ts":"1740085200"},{"open":"7893.56","close":"7895.91","value":"7895.91","low":"7854.15","high":"7895.91","ts":"1740344400"},{"open":"7900.43","close":"7904.78","value":"7904.78","low":"7900.43","high":"7922.52","ts":"1740430800"},{"open":"7891.28","close":"7925.06","value":"7925.06","low":"7891.28","high":"7925.06","ts":"1740517200"},{"open":"7932.55","close":"7926.98","value":"7926.98","low":"7926.98","high":"7932.55","ts":"1740603600"},{"open":"7998.31","close":"7921.61","value":"7921.61","low":"7921.61","high":"7998.31","ts":"1740690000"},{"open":"7940.65","close":"7912.6","value":"7912.6","low":"7909.9","high":"7940.65","ts":"1740949200"},{"open":"7896.15","close":"7923.03","value":"7923.03","low":"7896.15","high":"7923.03","ts":"1741035600"},{"open":"7871.59","close":"7906.68","value":"7906.68","low":"7871.59","high":"7906.68","ts":"1741122000"},{"open":"7818.59","close":"7906.54","value":"7906.54","low":"7818.59","high":"7906.54","ts":"1741208400"},{"open":"7913.14","close":"7922.32","value":"7922.32","low":"7913.14","high":"7922.32","ts":"1741294800"},{"open":"7915.67","close":"7926.68","value":"7926.68","low":"7915.67","high":"7926.68","ts":"1741554000"},{"open":"7917.3","close":"7929.76","value":"7929.76","low":"7917.3","high":"7929.76","ts":"1741640400"},{"open":"7929.4","close":"7936.11","value":"7936.11","low":"7929.4","high":"7936.11","ts":"1741726800"},{"open":"7939.17","close":"7923.45","value":"7923.45","low":"7923.45","high":"7939.17","ts":"1741813200"},{"open":"7935.47","close":"7934.74","value":"7934.74","low":"7934.74","high":"7935.47","ts":"1741899600"},{"open":"7950.49","close":"7949.61","value":"7949.61","low":"7948.22","high":"7950.49","ts":"1742158800"},{"open":"7938.46","close":"7969.41","value":"7969.41","low":"7938.46","high":"7969.41","ts":"1742245200"},{"open":"7955.45","close":"7975.59","value":"7975.59","low":"7955.45","high":"7975.59","ts":"1742331600"},{"open":"7980.12","close":"7983.49","value":"7983.49","low":"7980.12","high":"7983.49","ts":"1742418000"},{"open":"7982.53","close":"7994.66","value":"7994.66","low":"7982.53","high":"7994.66","ts":"1742504400"},{"open":"8013.93","close":"7975.28","value":"7975.28","low":"7975.28","high":"8013.93","ts":"1742763600"},{"open":"7991.78","close":"7984.18","value":"7984.18","low":"7984.18","high":"7991.78","ts":"1742850000"},{"open":"8005.48","close":"8007.49","value":"8007.49","low":"8005.48","high":"8007.49","ts":"1742936400"},{"open":"8022.96","close":"8007.08","value":"8007.08","low":"8007.08","high":"8022.96","ts":"1743022800"},{"open":"8006.56","close":"8010.03","value":"8010.03","low":"8006.56","high":"8010.03","ts":"1743109200"},{"open":"7958.97","close":"7981.29","value":"7981.29","low":"7956.77","high":"7981.29","ts":"1743368400"},{"open":"7977.2","close":"7988.44","value":"7988.44","low":"7977.2","high":"7988.44","ts":"1743454800"},{"open":"7990.44","close":"8003.15","value":"8003.15","low":"7984.52","high":"8003.15","ts":"1743541200"},{"open":"7935.76","close":"8022.69","value":"8022.69","low":"7935.76","high":"8022.69","ts":"1743627600"},{"open":"8017.36","close":"7986.71","value":"7986.71","low":"7986.71","high":"8017.36","ts":"1743714000"},{"open":"8008.76","close":"8008.76","value":"8008.76","low":"8008.76","high":"8008.76","ts":"1743973200"},{"open":"8018.98","close":"8008.26","value":"8008.26","low":"8008.26","high":"8018.98","ts":"1744059600"},{"open":"7953.34","close":"7996.12","value":"7996.12","low":"7953.34","high":"7996.12","ts":"1744146000"},{"open":"8036.74","close":"8012.86","value":"8012.86","low":"8012.86","high":"8036.74","ts":"1744232400"},{"open":"7851.57","close":"8002.47","value":"8002.47","low":"7851.57","high":"8002.47","ts":"1744318800"},{"open":"8002.64","close":"8000.27","value":"8000.27","low":"8000.27","high":"8002.64","ts":"1744578000"},{"open":"8000.27","close":"7995.94","value":"7995.94","low":"7995.94","high":"8000.27","ts":"1744664400"},{"open":"7995.94","close":"8000.2","value":"8000.2","low":"7995.94","high":"8000.2","ts":"1744750800"},{"open":"8000.2","close":"8008.88","value":"8008.88","low":"8000.2","high":"8008.88","ts":"1744837200"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8007.88","high":"8008.88","ts":"1744923600"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745010000"},{"open":"8008.88","close":"8008.88","value":"8008.88","low":"8008.88","high":"8008.88","ts":"1745182800"},{"open":"8008.88","close":"8006.59","value":"8006.59","low":"8006.59","high":"8008.88","ts":"1745269200"},{"open":"8006.59","close":"8004.2","value":"8004.2","low":"8004.2","high":"8006.59","ts":"1745355600"},{"open":"8004.2","close":"8003.24","value":"8003.24","low":"8003.24","high":"8004.2","ts":"1745442000"},{"open":"8003.24","close":"8001.47","value":"8001.47","low":"8001.47","high":"8003.24","ts":"1745528400"},{"open":"8001.47","close":"8001.47","value":"8001.47","low":"8001.47","high":"8001.47","ts":"1745614800"},{"open":"8001.47","close":"8004.38","value":"8004.38","low":"8001.47","high":"8004.38","ts":"1745787600"},{"open":"8004.38","close":"8009.1","value":"8009.1","low":"8004.38","high":"8009.1","ts":"1745874000"},{"open":"8009.1","close":"8009.1","value":"8009.1","low":"8009.1","high":"8009.1","ts":"1745960400"}]}],"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+pyg&lr=213","userAgent":"Mozilla/5.0 AppleWebKit/537.36 (KHTML, like Gecko; compatible; ClaudeBot/1.0; +claudebot@anthropic.com)","yandexuid":"4815230021745971939","uid":null,"queryText":"курс usd pyg"}},"quietUpdateInteval":30000,"animationChart":true,"time":"30.04.2025","deltaByPeriod":{"dayDelta":{"absoluteDelta":"0,00 PYG","hideAbsoluteDelta":false,"relativeDelta":"0%","direction":"none"},"weekDelta":{"absoluteDelta":"2,51 PYG","hideAbsoluteDelta":false,"relativeDelta":"0,03%","direction":"positive"},"monthDelta":{"absoluteDelta":"27,81 PYG","hideAbsoluteDelta":false,"relativeDelta":"0,35%","direction":"positive"},"yearDelta":{"absoluteDelta":"533,07 PYG","hideAbsoluteDelta":false,"relativeDelta":"7,13%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"1 709,10 PYG","hideAbsoluteDelta":false,"relativeDelta":"27,13%","direction":"positive"}},"banksInfo":"Данные предоставлены Twelvedata","decimalSeparator":",","isConverterListHidden":false,"hasReef":true,"itemsList":[{"name":"Доллар США","price":"81,56 ₽","ticker":"USD","url":"/finance/currencies/USD_RUB","chartValues":{"halfYearValue":[97.02,97.83,99.94,103.79,106.19,103.27,103.42,99.23,103.44,98.28,98.01,96.91,90.31,88.21,89.24,86.57,82.85,83.83,84.28,84,80.76,81.56],"allTimeValue":[5.96,25.48,29.15,31.84,29.12,26.96,23.67,30.05,28.88,31.34,66.04,62.23,63.49,72.34,75.77,61.53,94.12,91.63,85.95,97.05,99.94,81.56],"monthValue":[85.5,84.87,84.55,84.38,84.28,86.19,85.46,86.09,85.02,84,82.77,82.3,82.59,82.02,81.14,80.76,81.46,82.36,82.86,82.65,82.55,81.56],"yearValue":[92.05,90.19,88.76,87.28,87.99,86.56,90.01,91.19,91.14,94.51,96.42,98.06,100.68,99.38,99.87,101.96,98.06,88.17,86.57,84.21,84,81.56],"quarterValue":[98.01,99.94,96.91,95.8,90.31,90.43,88.21,87.7,89.24,89.14,86.62,81.5,84.64,84.21,85.5,84.38,85.46,84,82.59,80.76,82.86,81.56]},"instrument_id":"USD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,99 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0996 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"−3,93 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−10,49 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"75,60 ₽","hideAbsoluteDelta":false,"relativeDelta":"1 268,48%","direction":"positive"}}},{"name":"Евро","price":"93,17 ₽","ticker":"EUR","url":"/finance/currencies/EUR_RUB","chartValues":{"halfYearValue":[105.52,105.45,105.46,108.87,112.02,108.56,107.96,103.3,106.25,103.24,102.78,100.68,94.89,92.52,93.9,93.66,90.83,90.54,92.99,96.22,93.67,93.17],"allTimeValue":[24.4,24.93,27.68,36.47,35.07,35,39.78,39.01,38.92,44.65,73.84,62.04,76.95,90.01,115.62,66.7,103.16,98.3,100.56,106.89,102.92,93.17],"monthValue":[92.43,91.96,91.2,93.16,92.99,94.77,93.78,95.09,94.6,96.22,94.16,93.68,93.34,93.25,92.22,93.67,94.04,94.57,94.71,94.36,93.18,93.17],"yearValue":[98.64,97.9,96.69,93.73,95.68,94.14,100.31,100.76,101.28,104.45,104.86,106.89,106.08,105.1,104.23,105.05,102.92,92.02,93.66,92,96.22,93.17],"quarterValue":[102.4,102.49,100.68,99.2,94.89,94.08,92.52,92.04,93.9,96.86,93.97,87.57,91.43,92,92.43,93.16,93.78,96.22,93.34,93.67,94.71,93.17]},"instrument_id":"EUR_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0071 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,01%","direction":"negative"},"weekDelta":{"absoluteDelta":"−0,87 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,92%","direction":"negative"},"monthDelta":{"absoluteDelta":"0,75 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,81%","direction":"positive"},"yearDelta":{"absoluteDelta":"−5,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"−5,55%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"68,77 ₽","hideAbsoluteDelta":false,"relativeDelta":"281,86%","direction":"positive"}}},{"name":"Китайский юань","price":"11,20 ₽","ticker":"CNY","url":"/finance/currencies/CNY_RUB","chartValues":{"halfYearValue":[13.61,13.59,13.76,14.21,14.55,13.85,14.19,13.47,13.95,13.54,13.37,13.05,12.37,12.06,12.19,11.85,11.43,11.5,11.6,11.45,11.06,11.2],"allTimeValue":[4.62,4.71,4.92,5.74,9.69,10.2,8.32,9.33,9.27,11.47,11.38,8.47,9.5,12.29,12.15,12.43,12.05,12.72,13.75,13.43,12.29,11.2],"monthValue":[11.71,11.6,11.53,11.48,11.6,11.73,11.57,11.64,11.53,11.45,11.23,11.16,11.28,11.19,11.09,11.06,11.11,11.34,11.4,11.35,11.28,11.2],"yearValue":[12.68,12.43,12.23,11.81,12,11.86,12.07,12.02,12.78,13.39,13.46,13.75,13.88,13.52,13.66,13.83,13.25,12.04,11.85,11.52,11.45,11.2],"quarterValue":[13.38,13.41,13.05,13.03,12.37,12.36,12.06,11.96,12.19,12.24,11.92,11.22,11.58,11.52,11.71,11.48,11.57,11.45,11.28,11.06,11.4,11.2]},"instrument_id":"CNY_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0745 ₽","hideAbsoluteDelta":false,"relativeDelta":"−0,66%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0893 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,8%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,51 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,37%","direction":"negative"},"yearDelta":{"absoluteDelta":"−1,48 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,67%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"6,58 ₽","hideAbsoluteDelta":false,"relativeDelta":"142,46%","direction":"positive"}}},{"name":"Азербайджанский манат","price":"47,98 ₽","ticker":"AZN","url":"/finance/currencies/AZN_RUB","chartValues":{"halfYearValue":[57.07,57.55,58.79,61.05,62.46,60.75,60.84,58.37,60.85,57.81,57.65,57.01,53.12,51.89,52.5,50.92,48.73,49.31,49.57,49.41,47.51,47.98],"allTimeValue":[38.51,38.06,39.2,44.32,57.16,42.98,33.43,37.31,39.06,45.86,43.77,33.04,39.03,53.93,51.57,53.05,51.69,53.69,57.68,59.81,52.82,47.98],"monthValue":[50.29,49.92,49.74,49.64,49.57,50.7,50.27,50.64,50.01,49.41,48.69,48.41,48.58,48.25,47.73,47.51,47.92,48.45,48.74,48.62,48.56,47.98],"yearValue":[54.15,53.05,52.21,51.34,51.76,50.91,52.94,53.64,53.61,55.59,56.72,57.68,59.22,58.46,58.75,59.98,57.68,51.86,50.92,49.53,49.41,47.98],"quarterValue":[57.65,58.79,57.01,56.35,53.12,53.19,51.89,51.59,52.5,52.43,50.95,47.94,49.79,49.53,50.29,49.64,50.27,49.41,48.58,47.51,48.74,47.98]},"instrument_id":"AZN_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,58 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0586 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,12%","direction":"positive"},"monthDelta":{"absoluteDelta":"−2,31 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,6%","direction":"negative"},"yearDelta":{"absoluteDelta":"−6,17 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,4%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"9,47 ₽","hideAbsoluteDelta":false,"relativeDelta":"24,58%","direction":"positive"}}},{"name":"Армянский драм","price":"0,21 ₽","ticker":"AMD","url":"/finance/currencies/AMD_RUB","chartValues":{"halfYearValue":[0.250303,0.252558,0.256996,0.266035,0.265742,0.261876,0.261884,0.250466,0.260038,0.246477,0.246296,0.244211,0.227762,0.223931,0.22659,0.219691,0.211581,0.213968,0.215422,0.214806,0.206806,0.209428],"allTimeValue":[0.0854,0.079,0.0762,0.0824,0.1038,0.1347,0.1252,0.1402,0.1365,0.1521,0.1492,0.1492,0.1704,0.233866,0.221909,0.228552,0.226641,0.235261,0.253572,0.257758,0.227714,0.209428],"monthValue":[0.218342,0.217005,0.216158,0.215637,0.215422,0.220354,0.218573,0.219747,0.217387,0.214806,0.211724,0.210659,0.21108,0.209802,0.207565,0.206806,0.208807,0.211428,0.212691,0.211756,0.211952,0.209428],"yearValue":[0.237479,0.232224,0.228936,0.224825,0.22651,0.223282,0.231722,0.235303,0.235394,0.244086,0.248979,0.253218,0.258518,0.251089,0.252364,0.255764,0.247253,0.223543,0.219691,0.214922,0.214806,0.209428],"quarterValue":[0.246096,0.251753,0.244211,0.241596,0.227762,0.228512,0.223931,0.222999,0.22659,0.225901,0.220173,0.208146,0.215621,0.214922,0.218342,0.215637,0.218573,0.214806,0.21108,0.206806,0.212691,0.209428]},"instrument_id":"AMD_RUB","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−0,0025 ₽","hideAbsoluteDelta":false,"relativeDelta":"−1,19%","direction":"negative"},"weekDelta":{"absoluteDelta":"0,0006 ₽","hideAbsoluteDelta":false,"relativeDelta":"0,3%","direction":"positive"},"monthDelta":{"absoluteDelta":"−0,0089 ₽","hideAbsoluteDelta":false,"relativeDelta":"−4,08%","direction":"negative"},"yearDelta":{"absoluteDelta":"−0,0281 ₽","hideAbsoluteDelta":false,"relativeDelta":"−11,81%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"0,12 ₽","hideAbsoluteDelta":false,"relativeDelta":"145,23%","direction":"positive"}}}],"itemsListEmpty":false,"defaultGalleryCurrency":"RUB","nonceId":"8472","ajaxPath":"/finance/result","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dzpew03-0-1"},"ui":"desktop","service":"finance","fast":{"name":"currency_converter"}}}}},"type":"currency_converter"},"dzpe3":{"state":{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−128,00 ₽","relativeDelta":"−2,99%","direction":"negative"},"weekDelta":{"absoluteDelta":"−207,50 ₽","relativeDelta":"−4,76%","direction":"negative"},"monthDelta":{"absoluteDelta":"−136,50 ₽","relativeDelta":"−3,18%","direction":"negative"},"yearDelta":{"absoluteDelta":"6,50 ₽","relativeDelta":"0,16%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"6,50 ₽","relativeDelta":"0,16%","direction":"positive"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"4 155,00 ₽","ticker":"YDEX","url":"/finance/quote/moex/YDEX","chartValues":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]}},{"value":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,02 ₽","relativeDelta":"−2,62%","direction":"negative"},"weekDelta":{"absoluteDelta":"4,25 ₽","relativeDelta":"2,93%","direction":"positive"},"monthDelta":{"absoluteDelta":"5,26 ₽","relativeDelta":"3,65%","direction":"positive"},"yearDelta":{"absoluteDelta":"−14,78 ₽","relativeDelta":"−9,01%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−126,11 ₽","relativeDelta":"−45,8%","direction":"negative"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"149,25 ₽","ticker":"GAZP","url":"/finance/quote/moex/GAZP","chartValues":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]}},{"value":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−55,20 ₽","relativeDelta":"−1,68%","direction":"negative"},"weekDelta":{"absoluteDelta":"−51,60 ₽","relativeDelta":"−1,57%","direction":"negative"},"monthDelta":{"absoluteDelta":"−30,80 ₽","relativeDelta":"−0,95%","direction":"negative"},"yearDelta":{"absoluteDelta":"134,10 ₽","relativeDelta":"4,34%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"2 024,60 ₽","relativeDelta":"168,72%","direction":"positive"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"3 224,60 ₽","ticker":"T","url":"/finance/quote/moex/T","chartValues":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]}},{"value":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−3,84 ₽","relativeDelta":"−3,96%","direction":"negative"},"weekDelta":{"absoluteDelta":"−5,40 ₽","relativeDelta":"−5,48%","direction":"negative"},"monthDelta":{"absoluteDelta":"−18,49 ₽","relativeDelta":"−16,56%","direction":"negative"},"yearDelta":{"absoluteDelta":"−164,06 ₽","relativeDelta":"−63,78%","direction":"negative"},"allTimeDelta":{"absoluteDelta":"−20,84 ₽","relativeDelta":"−18,28%","direction":"negative"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"93,16 ₽","ticker":"MTLR","url":"/finance/quote/moex/MTLR","chartValues":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]}},{"value":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"dayDelta":{"absoluteDelta":"−4,82 ₽","relativeDelta":"−1,53%","direction":"negative"},"weekDelta":{"absoluteDelta":"−2,84 ₽","relativeDelta":"−0,91%","direction":"negative"},"monthDelta":{"absoluteDelta":"10,19 ₽","relativeDelta":"3,41%","direction":"positive"},"yearDelta":{"absoluteDelta":"0,44 ₽","relativeDelta":"0,14%","direction":"positive"},"allTimeDelta":{"absoluteDelta":"259,76 ₽","relativeDelta":"523,19%","direction":"positive"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"309,41 ₽","ticker":"SBER","url":"/finance/quote/moex/SBER","chartValues":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]}}],"blender_url":"//yandex.ru/currency_converter?from=upper","adapterParams":{"construct":[{"itemsListEmpty":false,"disableChart":false,"counter":{"path":"/snippet/currency_converter/"},"isMainPage":false,"title":"Акции","type":"stocks_recommendations","conditions":1,"category":"quote","itemsList":[{"value":{"weekValue":[4362.5,4223.5,4270,4301,4283,4316.5,4368,4318.5,4287,4356,4342,4342,4338.5,4333,4281,4317.5,4320.5,4283,4267.5,4197.5,4143.5,4155],"halfYearValue":[3666.5,3888,3560,3385,3376,3232.5,3790,3891.5,4114.5,4037,4052.5,4519.5,4649,4438,4553,4527.5,4584.5,4291.5,4189,4223,4313.5,4155],"allTimeValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"monthValue":[4291.5,4476,4355.5,4291,4088,4100,4189,3969.5,4121,4064.5,4176,4286,4119.5,4193,4229.5,4200,4313.5,4362.5,4285,4371.5,4283,4155],"yearValue":[4148.5,3854,3836.5,3652,4106,3963,4091,3758,3885,3299.5,3466,3800,3811.5,4050,4105.5,4646,4347.5,4527.5,4446,4100,4193,4155],"dayValue":[4283,4314.5,4301.5,4288.5,4284,4268.5,4262,4241,4202,4210.5,4203,4212,4218,4214.5,4193,4195,4152,4159.5,4164.5,4149.5,4141.5,4155],"quarterValue":[4073.5,4008,4200,4492,4550,4671,4377,4347.5,4513.5,4529,4527.5,4641,4584.5,4357,4476,4088,4069,4176,4119.5,4200,4285,4155]},"image":"https://yastatic.net/s3/fintech-icons/1/i/YNDX_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-2.99","Ts":"1745787600","AbsoluteDelta":"-128"},"HalfYearDelta":{"RelativeDelta":"+13.32","Ts":"1730322000","AbsoluteDelta":"+488.5"},"QuarterDelta":{"RelativeDelta":"+2","Ts":"1738098000","AbsoluteDelta":"+81.5"},"AllTimeDelta":{"RelativeDelta":"+0.1567","Ts":"1721768400","AbsoluteDelta":"+6.5"},"WeekDelta":{"RelativeDelta":"-4.76","Ts":"1745352000","AbsoluteDelta":"-207.5"},"MonthDelta":{"RelativeDelta":"-3.18","Ts":"1743282000","AbsoluteDelta":"-136.5"},"YearDelta":{"RelativeDelta":"+0.1567","Ts":"1721768400","AbsoluteDelta":"+6.5"}},"instrument_id":"100000000700000144","quoteGroup":null,"name":"Яндекс","price":"+4155","ticker":"YDEX","url":"/finance/quote/moex/YDEX"},{"value":{"weekValue":[145,139.73,141.23,143.66,144.42,146.4,144.71,145.03,145.78,149.57,149.47,154.39,152.25,152.8,153.37,151.42,153.84,153.99,153.58,153.71,151,149.25],"halfYearValue":[123.44,138.12,125.49,120.29,114.99,107.26,128.11,129.45,135.33,134.26,136.84,166.32,171.09,170.96,171.09,172.73,164.46,137.5,125.57,132.05,145,149.25],"allTimeValue":[275.36,320.84,122.34,160.67,178.61,144.9,141.57,145.7,144.2,117.55,153.8,168,287.09,234.16,164.56,168.93,157.75,129.81,136.21,112.86,170.64,149.25],"monthValue":[143.99,145.69,139.23,134.54,126.7,128.54,125.57,121.91,127.77,132.91,135.94,132.05,131.6,132,134.77,139.53,145,144.29,150.23,152.76,153.27,149.25],"yearValue":[164.03,145.03,124.02,114.97,119.65,133.31,126.36,122.46,130.35,132.51,124.87,131.61,121.48,107.16,126.6,137.05,168.1,169.26,168.52,139.23,132.05,149.25],"dayValue":[153.27,153.48,153.36,152.39,152.58,153.18,154.17,153.18,153.05,153.85,153.03,153.2,153.19,153.15,151.45,151.02,149.13,148.65,148.54,148.15,148.34,149.25],"quarterValue":[137.05,136.84,141.9,166.32,171.2,177.16,170.87,169.26,171.56,168.11,172.81,168.09,164.46,143.99,139.23,126.28,127.76,135.95,132,145,150.23,149.25]},"image":"https://yastatic.net/s3/fintech-icons/1/i/GAZP.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-2.62","Ts":"1745787600","AbsoluteDelta":"-4.02"},"HalfYearDelta":{"RelativeDelta":"+20.91","Ts":"1730322000","AbsoluteDelta":"+25.81"},"QuarterDelta":{"RelativeDelta":"+8.9","Ts":"1738098000","AbsoluteDelta":"+12.2"},"AllTimeDelta":{"RelativeDelta":"-45.8","Ts":"1147896000","AbsoluteDelta":"-126.11"},"WeekDelta":{"RelativeDelta":"+2.93","Ts":"1745352000","AbsoluteDelta":"+4.25"},"MonthDelta":{"RelativeDelta":"+3.65","Ts":"1743282000","AbsoluteDelta":"+5.26"},"YearDelta":{"RelativeDelta":"-9.01","Ts":"1714338000","AbsoluteDelta":"-14.78"}},"instrument_id":"100000000700000029","quoteGroup":null,"name":"Газпром","price":"+149.25","ticker":"GAZP","url":"/finance/quote/moex/GAZP"},{"value":{"weekValue":[3276.2,3190.2,3208.4,3222.8,3221.6,3237.4,3221.6,3220,3247,3274,3276.8,3340.6,3309,3326.8,3322.2,3301.8,3306.6,3294.2,3287.8,3268.6,3260,3224.6],"halfYearValue":[2327.5,2614.2,2591,2367,2350,2221.4,2634.4,2750.6,2980.8,2912.8,3000.6,3328,3425,3277,3422.6,3533.8,3619.8,3252.2,3096.6,3104,3276.2,3224.6],"allTimeValue":[1200,1583,6660,7422.6,3217,2252,2473,2744,3546.5,3469,3073.5,2867,2903.5,2607.5,2388,2619.5,2591,2569.6,3041.8,3383.2,3302.2,3224.6],"monthValue":[3255.4,3365.4,3302.2,3272.4,3040,3113.4,3096.6,2999.6,3101.2,3169.4,3180,3104,3147.8,3172,3145.8,3225,3276.2,3212,3284.4,3314.8,3279.8,3224.6],"yearValue":[3090.5,3022.5,2919,2895.5,2692.5,2635,2563,2327.5,2585,2568,2322.5,2554,2352,2272,2900,3020.2,3364.4,3215.2,3564.8,3302.2,3104,3224.6],"dayValue":[3279.8,3290,3286,3273.4,3275.8,3280,3285,3276.8,3266.6,3270,3269.2,3279.2,3289.4,3278.8,3261.8,3260,3229,3223,3226,3224.4,3226.2,3224.6],"quarterValue":[3020.2,3000.6,3105,3328,3390.6,3452,3287.6,3215.2,3414.8,3374.2,3492,3632.4,3619.8,3255.4,3302.2,3047,3148.8,3190,3172,3276.2,3284.4,3224.6]},"image":"https://yastatic.net/s3/fintech-icons/1/i/t-bank.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.68","Ts":"1745787600","AbsoluteDelta":"-55.2"},"HalfYearDelta":{"RelativeDelta":"+38.54","Ts":"1730322000","AbsoluteDelta":"+897.1"},"QuarterDelta":{"RelativeDelta":"+6.77","Ts":"1738098000","AbsoluteDelta":"+204.4"},"AllTimeDelta":{"RelativeDelta":"+168.72","Ts":"1572210000","AbsoluteDelta":"+2024.6"},"WeekDelta":{"RelativeDelta":"-1.57","Ts":"1745352000","AbsoluteDelta":"-51.6"},"MonthDelta":{"RelativeDelta":"-0.9461","Ts":"1743282000","AbsoluteDelta":"-30.8"},"YearDelta":{"RelativeDelta":"+4.34","Ts":"1714338000","AbsoluteDelta":"+134.1"}},"instrument_id":"100000000700000131","quoteGroup":null,"name":"Т-Технологии","price":"+3224.6","ticker":"T","url":"/finance/quote/moex/T"},{"value":{"weekValue":[98.56,95.9,96.9,97.19,96.95,98.11,97.4,97.1,97.64,96.59,96.95,99.09,97.96,98.02,98.14,96.75,96.92,97.2,96.85,94.23,93,93.16],"halfYearValue":[98.2,108.57,98.39,84.56,83,78.44,92.7,106.53,111.89,111.29,103.89,115.2,113.75,113.77,116.98,123.52,125.3,109.46,93.86,94.59,98.56,93.16],"allTimeValue":[114,647.2,849.8,225.3,97.4,37.3,56.81,87.82,146.85,90.05,93.4,76.5,155.56,99.61,178.53,314.48,227.99,152.98,108.75,90.46,115.7,93.16],"monthValue":[111.65,111.65,110.3,107.06,98.28,100.47,93.86,88.7,95.87,97.35,98.75,94.59,93.34,94.71,93.85,94.7,98.56,96.58,97.37,98,97,93.16],"yearValue":[257.22,241.84,227.99,223.38,188.2,173,149.06,114.37,119.53,110.68,97.6,103.43,79.87,79.27,104.65,112.83,114.31,113.38,121.89,110.3,94.59,93.16],"dayValue":[97,96.84,96.69,95.99,95.88,95.89,95.5,94.9,94.32,94.45,93.29,93.1,93.54,93.44,92.75,92.95,91.94,92.87,92.79,92.3,92.6,93.16],"quarterValue":[112.83,103.89,106.93,115.2,116.81,117.5,114.45,113.38,116.3,115.75,117.69,129.18,125.3,111.65,110.3,98.26,94.84,98.79,94.71,98.56,97.37,93.16]},"image":"https://yastatic.net/s3/fintech-icons/1/i/MTLR.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-3.96","Ts":"1745787600","AbsoluteDelta":"-3.84"},"HalfYearDelta":{"RelativeDelta":"-5.13","Ts":"1730322000","AbsoluteDelta":"-5.04"},"QuarterDelta":{"RelativeDelta":"-17.43","Ts":"1738098000","AbsoluteDelta":"-19.67"},"AllTimeDelta":{"RelativeDelta":"-18.28","Ts":"1230152400","AbsoluteDelta":"-20.84"},"WeekDelta":{"RelativeDelta":"-5.48","Ts":"1745352000","AbsoluteDelta":"-5.4"},"MonthDelta":{"RelativeDelta":"-16.56","Ts":"1743282000","AbsoluteDelta":"-18.49"},"YearDelta":{"RelativeDelta":"-63.78","Ts":"1714338000","AbsoluteDelta":"-164.06"}},"instrument_id":"100000000700000070","quoteGroup":null,"name":"Мечел","price":"+93.16","ticker":"MTLR","url":"/finance/quote/moex/MTLR"},{"value":{"weekValue":[312.25,306.25,309.74,310.56,311.29,312.4,309.77,310.85,312.8,315.2,316.71,319.7,317.5,317.92,318.07,316.2,317.43,315.56,315.03,311.88,310.7,309.41],"halfYearValue":[237.9,260.73,240.59,228.56,237.84,226.5,271.69,277,281.8,275.23,277.4,310.1,314.74,307.44,317.57,326.02,319.8,303.24,287.56,296.5,312.25,309.41],"allTimeValue":[49.65,105.73,16.67,71.14,84.82,86.78,94.57,63.01,127.1,183.41,197.12,189.02,309.89,123.2,151.69,252.72,307.37,289.83,266.29,228.7,310.11,309.41],"monthValue":[299.22,309.72,306.11,302.09,285.35,290.35,287.56,282.03,292.46,299.81,300.95,296.5,297.99,300.8,300.01,308.12,312.25,310.16,316.69,317.58,314.23,309.41],"yearValue":[308.97,321.08,314.72,319.8,292.21,289.3,274.6,253.01,273.17,260.86,242.56,249.52,230.8,229,278.77,280.36,309.87,305.5,324.06,306.11,296.5,309.41],"dayValue":[314.23,315.16,314.78,313.35,312.78,313.3,313.89,311.62,310.71,312.19,311.28,311.83,313.09,312.31,310.81,310.4,308.88,309,309.11,309.07,309.24,309.41],"quarterValue":[280.36,277.4,285.81,310.1,312.95,316.03,309.63,305.5,316.92,316.37,323.44,324.05,319.8,303.89,306.11,284.98,293.4,301.49,300.8,312.25,316.69,309.41]},"image":"https://yastatic.net/s3/fintech-icons/1/i/SBER_v2.svg","deltaByPeriod":{"DayDelta":{"RelativeDelta":"-1.53","Ts":"1745787600","AbsoluteDelta":"-4.82"},"HalfYearDelta":{"RelativeDelta":"+30.06","Ts":"1730322000","AbsoluteDelta":"+71.51"},"QuarterDelta":{"RelativeDelta":"+10.36","Ts":"1738098000","AbsoluteDelta":"+29.05"},"AllTimeDelta":{"RelativeDelta":"+523.19","Ts":"1146513600","AbsoluteDelta":"+259.76"},"WeekDelta":{"RelativeDelta":"-0.9095","Ts":"1745352000","AbsoluteDelta":"-2.84"},"MonthDelta":{"RelativeDelta":"+3.41","Ts":"1743282000","AbsoluteDelta":"+10.19"},"YearDelta":{"RelativeDelta":"+0.1424","Ts":"1714338000","AbsoluteDelta":"+0.44"}},"instrument_id":"100000000700000103","quoteGroup":null,"name":"СберБанк","price":"+309.41","ticker":"SBER","url":"/finance/quote/moex/SBER"}],"blender_url":"//yandex.ru/currency_converter?from=upper"}],"pos":1,"number":null,"documentListIndex":1},"querySerpLink":"курс usd pyg","stockAjaxRequest":"акции","converterAjaxRequest":"конвертер+валют","decimalSeparator":",","baobab":{"parentNode":{"context":{"genInfo":{"prefix":"dzpew04-0-1"},"ui":"desktop","service":"finance","fast":{"name":"stocks_recommendations"}}}}},"type":"stocks_recommendations"},"dzpe4":{"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%20pyg&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":"dzpew05-0-1"},"ui":"desktop","service":"finance","fast":{"name":"finance","subtype":"footer"}}}}},"type":"finance","subtype":"footer"}}